GLD280121C00445000
GLD Jan 21 2028 445.00 Call
optionOPRA
EODOct 27, 2026
21.13USD+7.751%(+1.52)2Vol599OI
GLD280121C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.40 | 21.40 | 21.13 | 21.13 | +7.751% | 2 | 597 | 0.000% |
| 2026-10-23 | 20.34 | 20.34 | 19.61 | 19.61 | -8.107% | 3 | 598 | +7.751% |
| 2026-10-22 | 21.34 | 21.34 | 21.34 | 21.34 | -8.998% | 2 | 597 | -0.984% |
| 2026-10-20 | 23.80 | 23.95 | 23.45 | 23.45 | -9.389% | 13 | 595 | -9.893% |
| 2026-10-15 | 26.00 | 26.00 | 25.88 | 25.88 | +0.310% | 41 | 556 | -18.354% |
| 2026-10-13 | 25.65 | 25.80 | 25.65 | 25.80 | +6.832% | 2 | 556 | -18.101% |
| 2026-10-07 | 24.15 | 24.15 | 24.15 | 24.15 | -7.115% | 1 | 555 | -12.505% |
| 2026-10-05 | 26.00 | 26.05 | 26.00 | 26.00 | -3.525% | 3 | 553 | -18.731% |
| 2026-09-28 | 26.47 | 27.50 | 26.30 | 26.95 | -16.382% | 69 | 519 | -21.596% |
| 2026-09-25 | 32.23 | 32.23 | 32.23 | 32.23 | -5.401% | 1 | 519 | -34.440% |
| 2026-09-23 | 34.07 | 34.07 | 34.07 | 34.07 | -11.827% | 2 | 519 | -37.981% |
| 2026-09-18 | 38.64 | 38.64 | 38.64 | 38.64 | +9.617% | 1 | 518 | -45.316% |
| 2026-09-15 | 35.25 | 35.25 | 35.25 | 35.25 | +2.770% | 20 | 498 | -40.057% |
| 2026-09-14 | 34.30 | 34.30 | 34.30 | 34.30 | -14.250% | 2 | 498 | -38.397% |
| 2026-09-11 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 10 | 488 | -47.175% |
| 2026-09-08 | 40.00 | 40.00 | 40.00 | 40.00 | +3.520% | 50 | 438 | -47.175% |
| 2026-09-01 | 38.20 | 38.64 | 37.89 | 38.64 | -13.032% | 5 | 437 | -45.316% |
| 2026-08-28 | 44.43 | 44.43 | 44.43 | 44.43 | -12.728% | 1 | 438 | -52.442% |
| 2026-08-27 | 50.91 | 50.91 | 50.91 | 50.91 | -2.862% | 1 | 437 | -58.495% |
| 2026-08-24 | 52.33 | 53.60 | 52.33 | 52.41 | +24.194% | 10 | 435 | -59.683% |
| 2026-08-20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.356% | 1 | 436 | -49.929% |
| 2026-08-19 | 41.85 | 42.78 | 41.85 | 42.78 | +8.689% | 13 | 447 | -50.608% |
| 2026-08-17 | 39.13 | 39.45 | 39.02 | 39.36 | +0.923% | 146 | 392 | -46.316% |
| 2026-08-11 | 38.95 | 39.15 | 38.95 | 39.00 | -1.266% | 11 | 388 | -45.821% |
| 2026-08-10 | 39.50 | 39.50 | 39.50 | 39.50 | +7.075% | 1 | 388 | -46.506% |
| 2026-08-07 | 36.89 | 36.89 | 36.89 | 36.89 | +52.754% | 2 | 388 | -42.722% |
| 2026-08-03 | 24.15 | 24.15 | 24.15 | 24.15 | -8.696% | 3 | 388 | -12.505% |
| 2026-07-30 | 26.45 | 26.45 | 26.45 | 26.45 | +4.752% | 2 | 388 | -20.113% |
| 2026-07-29 | 25.25 | 25.25 | 25.25 | 25.25 | -14.983% | 7 | 388 | -16.317% |
| 2026-07-22 | 30.22 | 30.22 | 29.70 | 29.70 | +18.943% | 210 | 270 | -28.855% |
| 2026-07-16 | 24.90 | 24.97 | 24.90 | 24.97 | -1.265% | 2 | 270 | -15.378% |
| 2026-07-13 | 25.29 | 25.29 | 25.29 | 25.29 | -9.192% | 2 | 270 | -16.449% |
| 2026-07-08 | 27.95 | 27.95 | 27.85 | 27.85 | -7.934% | 10 | 265 | -24.129% |
| 2026-07-07 | 30.25 | 30.25 | 30.25 | 30.25 | -0.657% | 4 | 261 | -30.149% |
| 2026-07-06 | 30.40 | 30.45 | 30.40 | 30.45 | -1.774% | 10 | 266 | -30.608% |
| 2026-07-02 | 31.00 | 31.00 | 31.00 | 31.00 | +5.085% | 2 | 266 | -31.839% |
| 2026-06-26 | 29.50 | 29.50 | 29.50 | 29.50 | +9.665% | 1 | 265 | -28.373% |
| 2026-06-24 | 26.60 | 27.35 | 26.10 | 26.90 | -10.333% | 16 | 266 | -21.450% |
| 2026-06-23 | 30.90 | 30.90 | 30.00 | 30.00 | -14.286% | 7 | 266 | -29.567% |
| 2026-06-18 | 35.00 | 35.00 | 35.00 | 35.00 | +16.009% | 2 | 264 | -39.629% |
| 2026-06-11 | 30.17 | 30.17 | 30.17 | 30.17 | -8.852% | 3 | 263 | -29.964% |
| 2026-06-10 | 32.70 | 33.16 | 32.62 | 33.10 | -12.085% | 20 | 263 | -36.163% |
| 2026-06-09 | 38.45 | 38.45 | 37.65 | 37.65 | -6.691% | 26 | 257 | -43.878% |
| 2026-06-08 | 40.35 | 40.35 | 40.35 | 40.35 | -13.579% | 2 | 255 | -47.633% |
| 2026-06-04 | 46.69 | 46.69 | 46.69 | 46.69 | +3.457% | 2 | 253 | -54.744% |
| 2026-06-03 | 45.52 | 45.52 | 45.13 | 45.13 | -14.833% | 6 | 251 | -53.180% |
| 2026-05-20 | 52.99 | 52.99 | 52.99 | 52.99 | -2.610% | 1 | 251 | -60.125% |
| 2026-05-18 | 54.08 | 54.41 | 54.08 | 54.41 | -13.318% | 5 | 252 | -61.165% |
| 2026-05-13 | 62.77 | 62.77 | 62.77 | 62.77 | -1.041% | 5 | 252 | -66.337% |
| 2026-05-11 | 63.10 | 63.43 | 63.10 | 63.43 | +0.683% | 5 | 252 | -66.688% |
| 2026-05-08 | 62.42 | 63.00 | 62.42 | 63.00 | +0.318% | 3 | 252 | -66.460% |
| 2026-05-07 | 62.80 | 62.80 | 62.80 | 62.80 | +1.127% | 2 | 253 | -66.354% |
| 2026-05-06 | 62.47 | 62.47 | 62.10 | 62.10 | +14.323% | 8 | 253 | -65.974% |
| 2026-05-04 | 56.00 | 56.00 | 53.00 | 54.32 | -6.345% | 3 | 259 | -61.101% |
| 2026-05-01 | 58.00 | 58.00 | 58.00 | 58.00 | +5.839% | 1 | 260 | -63.569% |
| 2026-04-29 | 54.20 | 54.80 | 53.00 | 54.80 | -2.055% | 11 | 260 | -61.442% |
| 2026-04-28 | 56.65 | 56.65 | 55.95 | 55.95 | -13.790% | 2 | 254 | -62.234% |
| 2026-04-27 | 64.90 | 64.90 | 64.90 | 64.90 | +2.853% | 1 | 252 | -67.442% |
| 2026-04-24 | 63.10 | 63.10 | 63.10 | 63.10 | -2.473% | 1 | 251 | -66.513% |
| 2026-04-23 | 64.70 | 64.70 | 64.70 | 64.70 | -1.970% | 1 | 251 | -67.342% |
| 2026-04-21 | 66.00 | 66.00 | 66.00 | 66.00 | -9.539% | 1 | 250 | -67.985% |
| 2026-04-20 | 72.96 | 72.96 | 72.96 | 72.96 | -5.858% | 4 | 250 | -71.039% |
| 2026-04-17 | 77.50 | 77.50 | 77.50 | 77.50 | +0.780% | 5 | 250 | -72.735% |
| 2026-04-16 | 76.90 | 76.90 | 76.90 | 76.90 | +3.152% | 1 | 250 | -72.523% |
| 2026-04-15 | 75.20 | 75.20 | 73.85 | 74.55 | +2.615% | 5 | 250 | -71.657% |
| 2026-04-13 | 72.65 | 72.65 | 72.65 | 72.65 | -4.219% | 1 | 249 | -70.915% |
| 2026-04-09 | 75.85 | 75.85 | 75.85 | 75.85 | +2.500% | 3 | 249 | -72.142% |
| 2026-04-08 | 75.50 | 75.50 | 74.00 | 74.00 | +0.776% | 2 | 249 | -71.446% |
| 2026-04-02 | 69.25 | 73.52 | 69.25 | 73.43 | -4.883% | 4 | 251 | -71.224% |
| 2026-04-01 | 77.98 | 79.21 | 77.20 | 77.20 | +7.836% | 43 | 251 | -72.630% |
| 2026-03-31 | 69.09 | 71.60 | 69.09 | 71.59 | +16.501% | 8 | 256 | -70.485% |
| 2026-03-26 | 61.45 | 61.45 | 61.45 | 61.45 | -5.462% | 2 | 255 | -65.614% |
| 2026-03-25 | 65.00 | 65.00 | 65.00 | 65.00 | +11.684% | 1 | 253 | -67.492% |
| 2026-03-24 | 55.00 | 58.20 | 55.00 | 58.20 | +1.464% | 4 | 252 | -63.694% |
| 2026-03-23 | 55.80 | 57.60 | 55.80 | 57.36 | -10.305% | 7 | 248 | -63.162% |
| 2026-03-19 | 62.20 | 63.95 | 60.80 | 63.95 | -17.760% | 7 | 249 | -66.959% |
| 2026-03-18 | 78.10 | 78.10 | 77.45 | 77.76 | -12.629% | 29 | 247 | -72.827% |
| 2026-03-13 | 89.00 | 89.00 | 89.00 | 89.00 | -6.316% | 1 | 222 | -76.258% |
| 2026-03-09 | 95.00 | 95.00 | 95.00 | 95.00 | +1.822% | 1 | 222 | -77.758% |
| 2026-03-05 | 93.30 | 93.30 | 93.30 | 93.30 | -3.775% | 1 | 222 | -77.353% |
| 2026-03-03 | 91.40 | 96.96 | 91.40 | 96.96 | -8.571% | 2 | 222 | -78.208% |
| 2026-03-02 | 106.00 | 106.05 | 106.00 | 106.05 | +0.827% | 2 | 222 | -80.075% |
| 2026-02-27 | 103.60 | 105.18 | 103.60 | 105.18 | +3.953% | 10 | 222 | -79.911% |
| 2026-02-26 | 100.86 | 101.18 | 100.50 | 101.18 | -1.624% | 8 | 218 | -79.116% |
| 2026-02-25 | 102.95 | 103.20 | 102.63 | 102.85 | +3.170% | 15 | 219 | -79.456% |
| 2026-02-24 | 99.65 | 99.69 | 99.65 | 99.69 | -4.921% | 2 | 219 | -78.804% |
| 2026-02-23 | 101.00 | 104.85 | 101.00 | 104.85 | +14.465% | 49 | 219 | -79.847% |
| 2026-02-20 | 91.60 | 91.60 | 91.60 | 91.60 | +5.251% | 1 | 221 | -76.932% |
| 2026-02-19 | 86.80 | 87.30 | 86.50 | 87.03 | +2.388% | 16 | 221 | -75.721% |
| 2026-02-18 | 85.00 | 85.00 | 85.00 | 85.00 | -1.461% | 1 | 221 | -75.141% |
| 2026-02-13 | 83.90 | 86.90 | 83.90 | 86.26 | -0.104% | 16 | 221 | -75.504% |
| 2026-02-10 | 89.50 | 89.50 | 86.20 | 86.35 | -6.950% | 4 | 221 | -75.530% |
| 2026-02-09 | 91.20 | 93.36 | 90.45 | 92.80 | +6.851% | 44 | 221 | -77.231% |
| 2026-02-06 | 87.20 | 87.20 | 86.85 | 86.85 | +10.637% | 2 | 221 | -75.671% |
| 2026-02-05 | 78.50 | 78.50 | 78.50 | 78.50 | -9.770% | 1 | 221 | -73.083% |
| 2026-02-04 | 87.00 | 87.00 | 87.00 | 87.00 | -1.136% | 1 | 221 | -75.713% |
| 2026-02-03 | 88.00 | 88.00 | 88.00 | 88.00 | +15.486% | 2 | 221 | -75.989% |
| 2026-02-02 | 75.00 | 76.20 | 72.29 | 76.20 | -13.281% | 14 | 219 | -72.270% |
| 2026-01-30 | 95.00 | 95.00 | 77.50 | 87.87 | -20.118% | 34 | 219 | -75.953% |
| 2026-01-29 | 125.70 | 125.70 | 99.75 | 110.00 | +3.881% | 22 | 217 | -80.791% |
| 2026-01-28 | 103.32 | 105.89 | 103.32 | 105.89 | +19.245% | 2 | 210 | -80.045% |
| 2026-01-27 | 87.95 | 88.80 | 87.95 | 88.80 | +1.070% | 2 | 209 | -76.205% |
| 2026-01-26 | 88.83 | 88.83 | 87.86 | 87.86 | +9.415% | 5 | 208 | -75.950% |
| 2026-01-23 | 79.42 | 80.30 | 78.55 | 80.30 | +8.660% | 12 | 208 | -73.686% |
| 2026-01-22 | 69.90 | 73.90 | 69.90 | 73.90 | +9.077% | 40 | 210 | -71.407% |
| 2026-01-21 | 72.15 | 72.15 | 65.65 | 67.75 | +4.231% | 74 | 209 | -68.812% |
| 2026-01-20 | 64.77 | 65.00 | 64.55 | 65.00 | +18.895% | 30 | 168 | -67.492% |
| 2026-01-16 | 54.35 | 54.67 | 54.35 | 54.67 | -1.673% | 2 | 197 | -61.350% |
| 2026-01-15 | 55.79 | 56.42 | 55.60 | 55.60 | -2.950% | 12 | 197 | -61.996% |
| 2026-01-14 | 57.00 | 58.95 | 57.00 | 57.29 | +3.674% | 4 | 192 | -63.117% |
| 2026-01-13 | 57.00 | 57.00 | 54.85 | 55.26 | -1.480% | 15 | 195 | -61.763% |
| 2026-01-12 | 55.98 | 57.20 | 55.98 | 56.09 | +14.891% | 13 | 180 | -62.328% |
| 2025-12-23 | 48.22 | 48.82 | 47.41 | 48.82 | +2.563% | 19 | 172 | -56.719% |
| 2025-12-22 | 47.64 | 47.64 | 47.60 | 47.60 | +14.644% | 16 | 172 | -55.609% |
| 2025-12-17 | 41.52 | 41.52 | 41.52 | 41.52 | +4.637% | 1 | 156 | -49.109% |
| 2025-12-12 | 39.67 | 39.68 | 39.67 | 39.68 | +1.044% | 2 | 156 | -46.749% |
| 2025-12-11 | 39.27 | 39.27 | 39.27 | 39.27 | +2.000% | 1 | 154 | -46.193% |
| 2025-12-03 | 38.50 | 38.50 | 38.50 | 38.50 | +4.054% | 4 | 155 | -45.117% |
| 2025-12-02 | 37.00 | 37.00 | 37.00 | 37.00 | -5.612% | 1 | 155 | -42.892% |
| 2025-12-01 | 39.20 | 39.20 | 39.20 | 39.20 | +11.048% | 1 | 154 | -46.097% |
| 2025-11-25 | 35.30 | 35.30 | 35.30 | 35.30 | +7.360% | 1 | 154 | -40.142% |
| 2025-11-24 | 32.88 | 32.88 | 32.88 | 32.88 | +1.544% | 1 | 154 | -35.736% |
| 2025-11-21 | 32.51 | 32.51 | 32.38 | 32.38 | +1.188% | 129 | 154 | -34.744% |
| 2025-11-18 | 32.00 | 32.00 | 32.00 | 32.00 | -5.325% | 2 | 31 | -33.969% |
| 2025-11-10 | 33.30 | 33.80 | 33.30 | 33.80 | +17.077% | 2 | 32 | -37.485% |
| 2025-11-05 | 28.87 | 28.87 | 28.87 | 28.87 | -4.086% | 1 | 32 | -26.810% |
| 2025-11-03 | 30.10 | 30.10 | 30.10 | 30.10 | -4.140% | 4 | 35 | -29.801% |
| 2025-10-31 | 31.40 | 31.40 | 31.40 | 31.40 | +2.850% | 2 | 35 | -32.707% |
| 2025-10-30 | 30.53 | 30.53 | 30.53 | 30.53 | +10.616% | 1 | 35 | -30.789% |
| 2025-10-28 | 27.60 | 27.60 | 27.60 | 27.60 | -18.343% | 1 | 36 | -23.442% |
| 2025-10-23 | 34.80 | 34.85 | 33.80 | 33.80 | +12.667% | 4 | 35 | -37.485% |
| 2025-10-22 | 30.00 | 30.00 | 30.00 | 30.00 | -9.910% | 1 | 32 | -29.567% |
| 2025-10-21 | 35.15 | 35.15 | 33.30 | 33.30 | -20.392% | 5 | 31 | -36.547% |
| 2025-10-20 | 41.83 | 41.83 | 41.83 | 41.83 | +14.134% | 2 | 26 | -49.486% |
| 2025-10-17 | 38.20 | 38.20 | 36.30 | 36.65 | -3.679% | 7 | 26 | -42.347% |
| 2025-10-16 | 38.05 | 38.05 | 38.05 | 38.05 | +13.582% | 1 | 19 | -44.468% |
| 2025-10-15 | 33.50 | 33.50 | 33.50 | 33.50 | +3.844% | 3 | 20 | -36.925% |
| 2025-10-14 | 32.06 | 32.26 | 32.06 | 32.26 | +7.929% | 4 | 23 | -34.501% |
| 2025-10-13 | 29.90 | 30.60 | 29.89 | 29.89 | +9.447% | 4 | 19 | -29.307% |
| 2025-10-08 | 27.33 | 27.33 | 27.31 | 27.31 | +29.125% | 10 | 15 | -22.629% |
| 2025-09-29 | 21.15 | 21.15 | 21.15 | 21.15 | +16.851% | 1 | 6 | -0.095% |
| 2025-09-24 | 18.10 | 18.10 | 18.10 | 18.10 | -6.941% | 1 | 5 | +16.740% |
| 2025-09-23 | 19.45 | 19.45 | 19.45 | 19.45 | 0.000% | 4 | 0 | +8.638% |