GLD280121C00455000
GLD Jan 21 2028 455.00 Call
optionOPRA
EODOct 27, 2026
18.80USD+5.322%(+0.95)1Vol836OI
GLD280121C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.80 | 18.80 | 18.80 | 18.80 | +5.322% | 1 | 837 | 0.000% |
| 2026-10-26 | 17.85 | 17.85 | 17.85 | 17.85 | -3.252% | 10 | 837 | +5.322% |
| 2026-10-23 | 17.80 | 18.45 | 17.80 | 18.45 | -14.106% | 16 | 831 | +1.897% |
| 2026-10-21 | 21.48 | 21.48 | 21.48 | 21.48 | +0.845% | 1 | 832 | -12.477% |
| 2026-10-20 | 21.35 | 21.35 | 21.30 | 21.30 | -5.752% | 10 | 827 | -11.737% |
| 2026-10-07 | 22.40 | 22.60 | 22.10 | 22.60 | -1.654% | 4 | 829 | -16.814% |
| 2026-10-05 | 23.25 | 23.25 | 22.98 | 22.98 | -2.627% | 8 | 829 | -18.190% |
| 2026-10-02 | 23.75 | 23.75 | 23.55 | 23.60 | -0.632% | 5 | 832 | -20.339% |
| 2026-09-28 | 24.61 | 25.25 | 23.75 | 23.75 | -19.709% | 23 | 834 | -20.842% |
| 2026-09-25 | 28.62 | 29.58 | 28.62 | 29.58 | -2.473% | 5 | 829 | -36.444% |
| 2026-09-23 | 32.00 | 32.00 | 30.19 | 30.33 | -9.463% | 73 | 863 | -38.015% |
| 2026-09-22 | 33.50 | 33.50 | 33.50 | 33.50 | -5.367% | 4 | 863 | -43.881% |
| 2026-09-18 | 34.85 | 35.50 | 34.85 | 35.40 | +7.993% | 544 | 829 | -46.893% |
| 2026-09-14 | 32.79 | 32.79 | 32.76 | 32.78 | -5.260% | 12 | 819 | -42.648% |
| 2026-09-01 | 34.59 | 35.00 | 34.59 | 34.60 | -20.460% | 3 | 818 | -45.665% |
| 2026-08-28 | 43.58 | 43.58 | 43.50 | 43.50 | -8.996% | 2 | 833 | -56.782% |
| 2026-08-27 | 47.28 | 47.90 | 47.25 | 47.80 | -3.707% | 61 | 858 | -60.669% |
| 2026-08-25 | 49.15 | 49.64 | 48.70 | 49.64 | +1.596% | 10 | 859 | -62.127% |
| 2026-08-24 | 49.49 | 49.68 | 48.75 | 48.86 | +12.193% | 19 | 859 | -61.523% |
| 2026-08-21 | 43.55 | 43.55 | 43.55 | 43.55 | +10.309% | 1 | 859 | -56.831% |
| 2026-08-20 | 39.48 | 39.48 | 39.48 | 39.48 | +1.231% | 1 | 858 | -52.381% |
| 2026-08-19 | 38.00 | 39.15 | 38.00 | 39.00 | +18.830% | 8 | 854 | -51.795% |
| 2026-08-18 | 32.74 | 32.82 | 32.74 | 32.82 | -8.067% | 2 | 854 | -42.718% |
| 2026-08-17 | 35.70 | 35.70 | 35.70 | 35.70 | -0.557% | 1 | 855 | -47.339% |
| 2026-08-11 | 35.60 | 35.90 | 35.60 | 35.90 | +7.840% | 10 | 850 | -47.632% |
| 2026-08-10 | 32.65 | 33.49 | 32.18 | 33.29 | -1.363% | 24 | 828 | -43.527% |
| 2026-08-07 | 33.75 | 33.75 | 33.75 | 33.75 | +54.462% | 1 | 828 | -44.296% |
| 2026-08-03 | 21.66 | 21.85 | 21.66 | 21.85 | -4.460% | 2 | 828 | -13.959% |
| 2026-07-31 | 22.87 | 22.87 | 22.87 | 22.87 | -6.347% | 1 | 827 | -17.796% |
| 2026-07-30 | 24.40 | 24.42 | 24.40 | 24.42 | +8.824% | 4 | 827 | -23.014% |
| 2026-07-28 | 22.05 | 22.44 | 22.05 | 22.44 | -2.222% | 4 | 827 | -16.221% |
| 2026-07-17 | 22.95 | 22.95 | 22.95 | 22.95 | -7.646% | 1 | 826 | -18.083% |
| 2026-07-14 | 24.85 | 24.85 | 24.85 | 24.85 | -6.473% | 1 | 826 | -24.346% |
| 2026-07-09 | 25.00 | 26.79 | 25.00 | 26.57 | +4.360% | 23 | 821 | -29.244% |
| 2026-07-08 | 26.30 | 26.30 | 24.60 | 25.46 | -7.920% | 20 | 817 | -26.159% |
| 2026-07-07 | 27.68 | 27.79 | 27.42 | 27.65 | -2.124% | 4 | 817 | -32.007% |
| 2026-07-06 | 27.65 | 28.25 | 27.65 | 28.25 | +4.052% | 13 | 817 | -33.451% |
| 2026-07-02 | 27.15 | 27.15 | 27.15 | 27.15 | +4.023% | 1 | 816 | -30.755% |
| 2026-07-01 | 26.32 | 26.32 | 26.10 | 26.10 | +5.968% | 2 | 814 | -27.969% |
| 2026-06-30 | 24.63 | 24.63 | 24.63 | 24.63 | -5.269% | 1 | 813 | -23.670% |
| 2026-06-29 | 26.00 | 26.00 | 26.00 | 26.00 | -3.525% | 1 | 813 | -27.692% |
| 2026-06-26 | 27.24 | 27.24 | 26.95 | 26.95 | +7.157% | 4 | 815 | -30.241% |
| 2026-06-25 | 25.95 | 25.95 | 25.15 | 25.15 | +2.863% | 3 | 813 | -25.249% |
| 2026-06-24 | 23.67 | 24.70 | 23.67 | 24.45 | -19.836% | 10 | 817 | -23.108% |
| 2026-06-22 | 30.50 | 30.50 | 30.50 | 30.50 | +12.132% | 1 | 816 | -38.361% |
| 2026-06-11 | 27.20 | 27.20 | 27.20 | 27.20 | -6.045% | 2 | 814 | -30.882% |
| 2026-06-10 | 30.49 | 30.70 | 28.95 | 28.95 | -16.810% | 20 | 814 | -35.060% |
| 2026-06-09 | 34.85 | 34.85 | 34.80 | 34.80 | -6.124% | 8 | 814 | -45.977% |
| 2026-06-08 | 37.22 | 37.22 | 37.07 | 37.07 | +5.914% | 4 | 814 | -49.285% |
| 2026-06-05 | 35.00 | 35.00 | 35.00 | 35.00 | -15.865% | 1 | 814 | -46.286% |
| 2026-06-03 | 41.60 | 41.60 | 41.60 | 41.60 | -6.201% | 2 | 812 | -54.808% |
| 2026-06-02 | 44.40 | 44.40 | 44.31 | 44.35 | +1.117% | 4 | 811 | -57.610% |
| 2026-06-01 | 43.86 | 43.86 | 43.86 | 43.86 | +2.669% | 2 | 809 | -57.136% |
| 2026-05-28 | 41.16 | 42.72 | 41.16 | 42.72 | +1.352% | 3 | 810 | -55.993% |
| 2026-05-27 | 43.55 | 45.00 | 42.15 | 42.15 | -10.319% | 3 | 810 | -55.397% |
| 2026-05-22 | 47.00 | 47.00 | 47.00 | 47.00 | -1.405% | 2 | 810 | -60.000% |
| 2026-05-21 | 47.38 | 47.88 | 47.29 | 47.67 | -6.804% | 102 | 811 | -60.562% |
| 2026-05-18 | 51.15 | 51.15 | 51.15 | 51.15 | -13.364% | 1 | 811 | -63.245% |
| 2026-05-11 | 58.65 | 59.04 | 58.20 | 59.04 | -1.089% | 3 | 811 | -68.157% |
| 2026-05-08 | 60.84 | 60.84 | 59.69 | 59.69 | +5.199% | 4 | 811 | -68.504% |
| 2026-05-06 | 57.66 | 57.66 | 56.44 | 56.74 | +8.656% | 3 | 811 | -66.866% |
| 2026-05-05 | 52.22 | 52.22 | 52.22 | 52.22 | -2.665% | 2 | 812 | -63.998% |
| 2026-05-01 | 55.33 | 55.67 | 53.65 | 53.65 | -2.632% | 65 | 835 | -64.958% |
| 2026-04-30 | 53.85 | 55.10 | 53.85 | 55.10 | +8.571% | 5 | 835 | -65.880% |
| 2026-04-29 | 50.00 | 50.75 | 50.00 | 50.75 | -2.554% | 4 | 836 | -62.956% |
| 2026-04-28 | 52.08 | 52.08 | 52.08 | 52.08 | -13.344% | 1 | 835 | -63.902% |
| 2026-04-27 | 60.10 | 60.10 | 60.10 | 60.10 | -2.356% | 4 | 835 | -68.719% |
| 2026-04-23 | 61.55 | 61.55 | 61.55 | 61.55 | -0.694% | 1 | 831 | -69.456% |
| 2026-04-22 | 61.98 | 61.98 | 61.98 | 61.98 | -9.187% | 20 | 831 | -69.668% |
| 2026-04-20 | 68.25 | 68.25 | 68.25 | 68.25 | -5.405% | 5 | 831 | -72.454% |
| 2026-04-16 | 72.15 | 72.15 | 72.15 | 72.15 | -0.345% | 1 | 826 | -73.943% |
| 2026-04-14 | 72.40 | 72.40 | 72.40 | 72.40 | +6.330% | 1 | 825 | -74.033% |
| 2026-04-07 | 68.17 | 68.42 | 67.53 | 68.09 | -6.726% | 251 | 824 | -72.389% |
| 2026-04-01 | 69.20 | 73.00 | 69.20 | 73.00 | +8.084% | 3 | 714 | -74.247% |
| 2026-03-31 | 67.54 | 67.54 | 67.54 | 67.54 | +8.760% | 1 | 716 | -72.165% |
| 2026-03-30 | 62.85 | 62.85 | 62.10 | 62.10 | +5.792% | 29 | 716 | -69.726% |
| 2026-03-25 | 59.29 | 60.12 | 58.70 | 58.70 | +7.904% | 7 | 718 | -67.973% |
| 2026-03-24 | 54.40 | 54.40 | 54.40 | 54.40 | +0.147% | 1 | 717 | -65.441% |
| 2026-03-23 | 55.65 | 55.65 | 54.32 | 54.32 | -11.747% | 6 | 716 | -65.390% |
| 2026-03-19 | 57.49 | 61.55 | 56.01 | 61.55 | -15.103% | 15 | 715 | -69.456% |
| 2026-03-18 | 72.00 | 72.50 | 72.00 | 72.50 | -12.217% | 6 | 721 | -74.069% |
| 2026-03-16 | 82.32 | 82.59 | 81.10 | 82.59 | -1.597% | 15 | 725 | -77.237% |
| 2026-03-13 | 86.86 | 86.86 | 83.93 | 83.93 | -11.653% | 2 | 714 | -77.600% |
| 2026-03-10 | 95.00 | 95.00 | 95.00 | 95.00 | +7.091% | 1 | 714 | -80.211% |
| 2026-03-05 | 88.71 | 88.71 | 88.71 | 88.71 | -6.817% | 4 | 713 | -78.807% |
| 2026-03-04 | 94.25 | 95.20 | 94.25 | 95.20 | +2.366% | 2 | 713 | -80.252% |
| 2026-03-03 | 91.80 | 93.00 | 90.00 | 93.00 | -7.056% | 19 | 713 | -79.785% |
| 2026-02-27 | 98.35 | 100.06 | 98.35 | 100.06 | +5.772% | 11 | 711 | -81.211% |
| 2026-02-26 | 94.60 | 94.60 | 94.60 | 94.60 | -1.612% | 1 | 708 | -80.127% |
| 2026-02-25 | 97.80 | 98.35 | 96.15 | 96.15 | +0.261% | 17 | 714 | -80.447% |
| 2026-02-24 | 95.84 | 95.95 | 95.75 | 95.90 | -4.434% | 24 | 714 | -80.396% |
| 2026-02-23 | 96.30 | 100.51 | 96.30 | 100.35 | +15.212% | 36 | 712 | -81.266% |
| 2026-02-20 | 86.90 | 87.27 | 86.90 | 87.10 | +6.636% | 5 | 701 | -78.416% |
| 2026-02-19 | 81.60 | 81.68 | 81.60 | 81.68 | +4.317% | 5 | 699 | -76.983% |
| 2026-02-18 | 78.30 | 78.30 | 78.30 | 78.30 | +10.235% | 2 | 694 | -75.990% |
| 2026-02-17 | 71.00 | 71.03 | 71.00 | 71.03 | -12.589% | 2 | 692 | -73.532% |
| 2026-02-13 | 78.50 | 81.55 | 78.50 | 81.26 | +9.220% | 44 | 672 | -76.864% |
| 2026-02-12 | 75.50 | 76.95 | 74.40 | 74.40 | -10.674% | 5 | 672 | -74.731% |
| 2026-02-11 | 83.29 | 83.29 | 83.29 | 83.29 | +2.171% | 1 | 667 | -77.428% |
| 2026-02-10 | 84.79 | 84.79 | 80.70 | 81.52 | -5.637% | 16 | 667 | -76.938% |
| 2026-02-09 | 85.70 | 88.31 | 85.70 | 86.39 | +6.000% | 23 | 675 | -78.238% |
| 2026-02-06 | 82.39 | 82.39 | 81.50 | 81.50 | -1.511% | 13 | 673 | -76.933% |
| 2026-02-04 | 88.16 | 88.16 | 82.35 | 82.75 | -4.391% | 204 | 662 | -77.281% |
| 2026-02-03 | 85.46 | 87.25 | 83.10 | 86.55 | +24.532% | 221 | 460 | -78.278% |
| 2026-02-02 | 74.00 | 77.20 | 69.50 | 69.50 | -15.450% | 120 | 273 | -72.950% |
| 2026-01-30 | 87.90 | 88.12 | 73.00 | 82.20 | -23.364% | 26 | 191 | -77.129% |
| 2026-01-29 | 120.00 | 120.00 | 94.75 | 107.26 | +9.875% | 60 | 182 | -82.472% |
| 2026-01-28 | 96.70 | 97.62 | 96.70 | 97.62 | +10.330% | 2 | 177 | -80.742% |
| 2026-01-27 | 83.60 | 88.48 | 83.36 | 88.48 | +8.925% | 4 | 178 | -78.752% |
| 2026-01-26 | 82.00 | 84.28 | 81.23 | 81.23 | +8.033% | 84 | 176 | -76.856% |
| 2026-01-23 | 72.95 | 75.19 | 72.90 | 75.19 | +6.246% | 40 | 126 | -74.997% |
| 2026-01-22 | 66.80 | 71.30 | 66.80 | 70.77 | +10.492% | 74 | 121 | -73.435% |
| 2026-01-21 | 66.96 | 68.00 | 64.05 | 64.05 | +5.780% | 40 | 105 | -70.648% |
| 2026-01-20 | 58.30 | 60.55 | 58.30 | 60.55 | +18.031% | 2 | 72 | -68.951% |
| 2026-01-16 | 51.30 | 51.30 | 51.30 | 51.30 | -6.472% | 2 | 70 | -63.353% |
| 2026-01-14 | 51.52 | 54.85 | 51.52 | 54.85 | +8.614% | 3 | 70 | -65.725% |
| 2026-01-13 | 52.78 | 52.78 | 50.50 | 50.50 | -1.942% | 21 | 68 | -62.772% |
| 2026-01-12 | 52.04 | 52.88 | 51.48 | 51.50 | +8.421% | 25 | 56 | -63.495% |
| 2026-01-09 | 47.50 | 47.50 | 47.50 | 47.50 | -2.962% | 1 | 55 | -60.421% |
| 2026-01-06 | 48.95 | 48.95 | 48.95 | 48.95 | +12.142% | 1 | 54 | -61.593% |
| 2026-01-05 | 43.65 | 43.65 | 43.65 | 43.65 | +14.417% | 4 | 57 | -56.930% |
| 2026-01-02 | 38.15 | 38.15 | 38.15 | 38.15 | -6.883% | 8 | 57 | -50.721% |
| 2025-12-30 | 45.90 | 45.90 | 40.91 | 40.97 | -15.578% | 11 | 57 | -54.113% |
| 2025-12-26 | 48.53 | 48.53 | 48.53 | 48.53 | +5.089% | 14 | 50 | -61.261% |
| 2025-12-24 | 46.17 | 46.18 | 46.17 | 46.18 | -3.288% | 2 | 36 | -59.290% |
| 2025-12-23 | 45.00 | 47.83 | 45.00 | 47.75 | +11.202% | 4 | 36 | -60.628% |
| 2025-12-22 | 42.94 | 42.94 | 42.94 | 42.94 | +11.215% | 1 | 35 | -56.218% |
| 2025-12-19 | 38.61 | 38.61 | 38.61 | 38.61 | -0.490% | 1 | 35 | -51.308% |
| 2025-12-17 | 37.85 | 38.80 | 37.85 | 38.80 | +2.510% | 2 | 34 | -51.546% |
| 2025-12-16 | 37.90 | 37.90 | 37.85 | 37.85 | +1.502% | 2 | 33 | -50.330% |
| 2025-12-12 | 38.15 | 38.15 | 37.29 | 37.29 | +7.001% | 2 | 32 | -49.584% |
| 2025-12-11 | 33.52 | 34.85 | 33.52 | 34.85 | +0.144% | 2 | 32 | -46.055% |
| 2025-12-02 | 34.80 | 34.80 | 34.80 | 34.80 | -4.396% | 1 | 31 | -45.977% |
| 2025-12-01 | 37.08 | 37.08 | 36.40 | 36.40 | +12.000% | 5 | 30 | -48.352% |
| 2025-11-26 | 32.50 | 32.50 | 32.50 | 32.50 | +23.951% | 2 | 24 | -42.154% |
| 2025-11-06 | 26.22 | 26.22 | 26.22 | 26.22 | -2.346% | 1 | 24 | -28.299% |
| 2025-11-05 | 26.85 | 26.85 | 26.85 | 26.85 | -0.556% | 1 | 25 | -29.981% |
| 2025-10-28 | 27.00 | 27.00 | 27.00 | 27.00 | -4.762% | 1 | 25 | -30.370% |
| 2025-10-27 | 27.05 | 28.35 | 27.05 | 28.35 | -12.229% | 2 | 23 | -33.686% |
| 2025-10-23 | 32.35 | 32.35 | 32.30 | 32.30 | +17.029% | 2 | 23 | -41.796% |
| 2025-10-22 | 29.30 | 29.30 | 27.60 | 27.60 | -10.244% | 2 | 21 | -31.884% |
| 2025-10-21 | 32.55 | 32.55 | 30.75 | 30.75 | -20.870% | 6 | 20 | -38.862% |
| 2025-10-20 | 38.22 | 38.86 | 38.22 | 38.86 | +13.792% | 5 | 17 | -51.621% |
| 2025-10-17 | 36.80 | 36.80 | 33.60 | 34.15 | -5.793% | 10 | 15 | -44.949% |
| 2025-10-16 | 34.55 | 36.25 | 34.55 | 36.25 | +20.793% | 2 | 7 | -48.138% |
| 2025-10-14 | 29.08 | 30.01 | 29.08 | 30.01 | +14.937% | 5 | 7 | -37.354% |
| 2025-10-13 | 26.11 | 26.11 | 26.11 | 26.11 | +31.869% | 3 | 4 | -27.997% |
| 2025-10-01 | 19.80 | 19.80 | 19.80 | 19.80 | +3.502% | 1 | 4 | -5.051% |
| 2025-09-30 | 19.00 | 19.13 | 19.00 | 19.13 | +0.684% | 2 | 3 | -1.725% |
| 2025-09-29 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1 | 1 | -1.053% |