GLD280121C00465000
GLD Jan 21 2028 465.00 Call
optionOPRA
EODNov 2, 2026
13.55USD-5.245%(-0.75)2Vol1,024OI
GLD280121C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 13.55 | 13.55 | 13.55 | 13.55 | -5.245% | 2 | 1,026 | 0.000% |
| 2026-10-30 | 14.30 | 14.30 | 14.30 | 14.30 | -13.595% | 1 | 1,025 | -5.245% |
| 2026-10-28 | 16.80 | 16.80 | 16.55 | 16.55 | -2.647% | 5 | 1,026 | -18.127% |
| 2026-10-27 | 17.00 | 17.00 | 17.00 | 17.00 | +6.117% | 2 | 1,024 | -20.294% |
| 2026-10-26 | 16.02 | 16.02 | 16.02 | 16.02 | +1.457% | 1 | 1,023 | -15.418% |
| 2026-10-23 | 15.77 | 15.79 | 15.77 | 15.79 | -5.222% | 3 | 1,022 | -14.186% |
| 2026-10-22 | 17.35 | 17.35 | 16.66 | 16.66 | -18.333% | 11 | 1,027 | -18.667% |
| 2026-10-19 | 20.40 | 20.40 | 20.40 | 20.40 | -1.687% | 1 | 1,026 | -33.578% |
| 2026-10-13 | 20.70 | 20.91 | 20.70 | 20.75 | +2.116% | 10 | 1,026 | -34.699% |
| 2026-10-08 | 20.32 | 20.32 | 20.32 | 20.32 | +0.099% | 2 | 1,024 | -33.317% |
| 2026-10-07 | 20.00 | 20.72 | 19.90 | 20.30 | -7.811% | 15 | 1,010 | -33.251% |
| 2026-10-06 | 22.10 | 22.10 | 22.02 | 22.02 | +3.187% | 2 | 1,009 | -38.465% |
| 2026-10-05 | 21.34 | 21.34 | 21.34 | 21.34 | -2.646% | 1 | 1,008 | -36.504% |
| 2026-10-01 | 22.20 | 22.30 | 21.92 | 21.92 | -4.696% | 5 | 1,010 | -38.184% |
| 2026-09-30 | 23.00 | 23.00 | 23.00 | 23.00 | +3.047% | 2 | 1,010 | -41.087% |
| 2026-09-29 | 23.00 | 23.00 | 22.32 | 22.32 | +3.573% | 5 | 1,007 | -39.292% |
| 2026-09-28 | 21.55 | 21.55 | 21.55 | 21.55 | -20.185% | 3 | 1,006 | -37.123% |
| 2026-09-24 | 27.00 | 27.00 | 27.00 | 27.00 | -2.280% | 1 | 1,006 | -49.815% |
| 2026-09-23 | 28.30 | 28.30 | 27.63 | 27.63 | -7.900% | 60 | 1,009 | -50.959% |
| 2026-09-21 | 30.15 | 30.20 | 29.00 | 30.00 | -6.629% | 23 | 1,004 | -54.833% |
| 2026-09-18 | 32.13 | 32.13 | 32.13 | 32.13 | +0.689% | 1 | 1,005 | -57.828% |
| 2026-09-11 | 32.96 | 32.96 | 31.91 | 31.91 | +2.112% | 2 | 1,005 | -57.537% |
| 2026-09-01 | 32.10 | 32.15 | 31.00 | 31.25 | -17.175% | 19 | 1,009 | -56.640% |
| 2026-08-28 | 40.00 | 40.00 | 37.73 | 37.73 | -14.444% | 2 | 1,009 | -64.087% |
| 2026-08-27 | 44.49 | 44.50 | 44.10 | 44.10 | -0.810% | 60 | 1,017 | -69.274% |
| 2026-08-24 | 44.46 | 44.46 | 44.46 | 44.46 | +9.778% | 1 | 1,016 | -69.523% |
| 2026-08-21 | 40.50 | 40.50 | 40.50 | 40.50 | +26.563% | 1 | 1,016 | -66.543% |
| 2026-08-18 | 32.00 | 32.00 | 32.00 | 32.00 | +2.894% | 1 | 1,016 | -57.656% |
| 2026-08-14 | 31.05 | 31.10 | 31.05 | 31.10 | +0.778% | 2 | 1,015 | -56.431% |
| 2026-08-13 | 30.85 | 30.86 | 30.85 | 30.86 | -2.032% | 2 | 1,014 | -56.092% |
| 2026-08-10 | 30.72 | 31.50 | 30.49 | 31.50 | +2.439% | 22 | 1,006 | -56.984% |
| 2026-08-07 | 30.75 | 30.75 | 30.75 | 30.75 | +11.940% | 1 | 1,007 | -55.935% |
| 2026-08-06 | 27.47 | 27.47 | 27.47 | 27.47 | +33.479% | 1 | 1,006 | -50.673% |
| 2026-08-03 | 20.58 | 20.58 | 20.58 | 20.58 | -8.084% | 2 | 1,006 | -34.159% |
| 2026-07-30 | 22.39 | 22.39 | 22.39 | 22.39 | +1.773% | 3 | 1,006 | -39.482% |
| 2026-07-27 | 22.10 | 22.15 | 21.10 | 22.00 | +4.762% | 21 | 1,020 | -38.409% |
| 2026-07-21 | 21.00 | 21.00 | 21.00 | 21.00 | +2.439% | 1 | 1,020 | -35.476% |
| 2026-07-20 | 20.50 | 20.50 | 20.50 | 20.50 | -6.093% | 1 | 1,021 | -33.902% |
| 2026-07-17 | 21.83 | 21.83 | 21.83 | 21.83 | -0.682% | 2 | 1,021 | -37.929% |
| 2026-07-14 | 21.98 | 21.98 | 21.98 | 21.98 | -3.385% | 4 | 1,017 | -38.353% |
| 2026-07-09 | 22.75 | 22.75 | 22.75 | 22.75 | -0.698% | 1 | 1,018 | -40.440% |
| 2026-07-08 | 22.40 | 22.91 | 22.40 | 22.91 | -9.087% | 12 | 1,018 | -40.856% |
| 2026-07-06 | 25.10 | 25.20 | 25.10 | 25.20 | +9.091% | 10 | 1,013 | -46.230% |
| 2026-07-01 | 23.00 | 23.15 | 23.00 | 23.10 | -3.266% | 10 | 1,013 | -41.342% |
| 2026-06-26 | 23.88 | 23.88 | 23.88 | 23.88 | +9.743% | 1 | 1,013 | -43.258% |
| 2026-06-24 | 21.76 | 21.76 | 21.76 | 21.76 | -32.943% | 2 | 1,013 | -37.730% |
| 2026-06-17 | 33.65 | 33.65 | 31.79 | 32.45 | +0.123% | 7 | 1,019 | -58.243% |
| 2026-06-16 | 32.41 | 32.41 | 32.41 | 32.41 | -3.513% | 1 | 1,019 | -58.192% |
| 2026-06-15 | 33.80 | 33.80 | 33.59 | 33.59 | +20.827% | 4 | 1,017 | -59.661% |
| 2026-06-10 | 27.00 | 27.80 | 27.00 | 27.80 | -13.423% | 3 | 1,019 | -51.259% |
| 2026-06-09 | 32.21 | 32.21 | 32.11 | 32.11 | -3.718% | 15 | 1,034 | -57.801% |
| 2026-06-08 | 34.15 | 34.15 | 33.20 | 33.35 | -2.770% | 11 | 1,032 | -59.370% |
| 2026-06-05 | 34.30 | 34.30 | 34.30 | 34.30 | -15.183% | 7 | 1,039 | -60.496% |
| 2026-06-04 | 40.44 | 40.44 | 40.44 | 40.44 | +7.183% | 1 | 1,038 | -66.494% |
| 2026-06-03 | 38.77 | 38.82 | 37.73 | 37.73 | -9.455% | 8 | 1,040 | -64.087% |
| 2026-06-02 | 41.67 | 41.67 | 41.67 | 41.67 | -0.072% | 1 | 1,039 | -67.483% |
| 2026-06-01 | 40.15 | 41.70 | 40.15 | 41.70 | -5.592% | 9 | 1,041 | -67.506% |
| 2026-05-29 | 42.73 | 44.17 | 42.73 | 44.17 | +6.408% | 10 | 1,039 | -69.323% |
| 2026-05-28 | 43.34 | 43.34 | 41.29 | 41.51 | +6.491% | 11 | 1,036 | -67.357% |
| 2026-05-27 | 38.98 | 38.98 | 38.98 | 38.98 | -6.523% | 4 | 1,036 | -65.239% |
| 2026-05-26 | 42.50 | 42.50 | 41.40 | 41.70 | -3.360% | 8 | 1,033 | -67.506% |
| 2026-05-22 | 42.89 | 43.29 | 42.89 | 43.15 | +0.983% | 10 | 1,033 | -68.598% |
| 2026-05-20 | 42.73 | 42.73 | 42.73 | 42.73 | -2.975% | 1 | 1,034 | -68.289% |
| 2026-05-19 | 44.04 | 44.04 | 44.04 | 44.04 | -4.010% | 1 | 1,034 | -69.233% |
| 2026-05-18 | 44.80 | 46.53 | 44.80 | 45.88 | -2.237% | 6 | 1,036 | -70.466% |
| 2026-05-15 | 47.50 | 47.52 | 46.93 | 46.93 | -9.156% | 4 | 1,036 | -71.127% |
| 2026-05-14 | 53.11 | 53.11 | 51.51 | 51.66 | -5.089% | 23 | 1,035 | -73.771% |
| 2026-05-11 | 54.98 | 54.98 | 54.43 | 54.43 | -2.280% | 2 | 1,035 | -75.106% |
| 2026-05-08 | 56.24 | 56.24 | 55.70 | 55.70 | +23.778% | 2 | 1,035 | -75.673% |
| 2026-05-04 | 47.88 | 47.88 | 45.00 | 45.00 | -12.909% | 22 | 1,035 | -69.889% |
| 2026-05-01 | 51.43 | 51.69 | 51.43 | 51.67 | +3.776% | 60 | 1,062 | -73.776% |
| 2026-04-30 | 49.79 | 49.79 | 49.79 | 49.79 | +7.817% | 1 | 1,062 | -72.786% |
| 2026-04-29 | 46.24 | 46.28 | 46.18 | 46.18 | -6.234% | 4 | 1,061 | -70.658% |
| 2026-04-28 | 47.50 | 49.25 | 46.18 | 49.25 | -9.417% | 20 | 1,061 | -72.487% |
| 2026-04-27 | 54.37 | 54.37 | 54.37 | 54.37 | -9.383% | 3 | 1,061 | -75.078% |
| 2026-04-23 | 60.00 | 60.00 | 60.00 | 60.00 | +3.842% | 1 | 1,058 | -77.417% |
| 2026-04-22 | 57.78 | 57.78 | 57.78 | 57.78 | +0.487% | 20 | 1,058 | -76.549% |
| 2026-04-21 | 64.10 | 64.10 | 57.50 | 57.50 | -15.751% | 5 | 1,076 | -76.435% |
| 2026-04-17 | 68.25 | 68.25 | 68.25 | 68.25 | +1.201% | 2 | 1,076 | -80.147% |
| 2026-04-14 | 67.93 | 67.93 | 67.44 | 67.44 | +0.432% | 2 | 1,076 | -79.908% |
| 2026-04-09 | 67.52 | 67.52 | 67.15 | 67.15 | -1.799% | 40 | 1,077 | -79.821% |
| 2026-04-08 | 68.87 | 68.88 | 68.20 | 68.38 | +7.431% | 104 | 1,097 | -80.184% |
| 2026-04-07 | 64.05 | 64.05 | 63.65 | 63.65 | -1.410% | 2 | 1,051 | -78.712% |
| 2026-04-02 | 64.56 | 64.56 | 64.56 | 64.56 | -7.175% | 11 | 1,040 | -79.012% |
| 2026-04-01 | 69.55 | 69.55 | 69.55 | 69.55 | +14.674% | 1 | 1,040 | -80.518% |
| 2026-03-31 | 60.30 | 60.65 | 60.30 | 60.65 | +4.949% | 2 | 1,039 | -77.659% |
| 2026-03-30 | 57.79 | 57.79 | 57.79 | 57.79 | -0.448% | 3 | 1,039 | -76.553% |
| 2026-03-25 | 58.05 | 58.05 | 58.05 | 58.05 | +18.469% | 1 | 1,042 | -76.658% |
| 2026-03-24 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 1 | 1,042 | -72.347% |
| 2026-03-23 | 51.45 | 51.45 | 49.00 | 49.00 | -5.715% | 2 | 1,042 | -72.347% |
| 2026-03-20 | 54.55 | 54.55 | 51.58 | 51.97 | -9.286% | 4 | 1,041 | -73.927% |
| 2026-03-19 | 54.25 | 57.29 | 54.25 | 57.29 | -16.887% | 5 | 1,041 | -76.348% |
| 2026-03-18 | 68.94 | 68.94 | 68.93 | 68.93 | -9.303% | 10 | 1,056 | -80.342% |
| 2026-03-16 | 76.00 | 76.00 | 76.00 | 76.00 | -4.941% | 1 | 1,046 | -82.171% |
| 2026-03-13 | 80.95 | 80.95 | 79.47 | 79.95 | -3.384% | 131 | 1,046 | -83.052% |
| 2026-03-12 | 83.21 | 83.21 | 82.75 | 82.75 | -8.056% | 2 | 944 | -83.625% |
| 2026-03-10 | 90.00 | 90.00 | 90.00 | 90.00 | +8.696% | 1 | 944 | -84.944% |
| 2026-03-09 | 82.92 | 82.92 | 82.80 | 82.80 | -8.000% | 5 | 944 | -83.635% |
| 2026-03-06 | 85.00 | 90.00 | 85.00 | 90.00 | +5.116% | 2 | 944 | -84.944% |
| 2026-03-05 | 84.10 | 85.62 | 83.50 | 85.62 | -1.643% | 7 | 944 | -84.174% |
| 2026-03-04 | 87.05 | 87.05 | 87.05 | 87.05 | +2.412% | 1 | 939 | -84.434% |
| 2026-03-03 | 82.70 | 87.00 | 82.23 | 85.00 | -14.228% | 26 | 940 | -84.059% |
| 2026-03-02 | 98.70 | 99.22 | 98.70 | 99.10 | +5.023% | 15 | 928 | -86.327% |
| 2026-02-27 | 93.35 | 94.36 | 93.35 | 94.36 | +4.670% | 38 | 935 | -85.640% |
| 2026-02-26 | 89.50 | 90.90 | 89.00 | 90.15 | -2.572% | 57 | 915 | -84.969% |
| 2026-02-25 | 91.90 | 92.72 | 91.03 | 92.53 | -1.574% | 12 | 902 | -85.356% |
| 2026-02-23 | 91.54 | 94.01 | 91.54 | 94.01 | +13.470% | 11 | 902 | -85.587% |
| 2026-02-20 | 81.02 | 82.85 | 80.83 | 82.85 | +8.727% | 19 | 897 | -83.645% |
| 2026-02-19 | 77.58 | 77.58 | 75.90 | 76.20 | -1.039% | 11 | 882 | -82.218% |
| 2026-02-13 | 76.29 | 77.00 | 76.29 | 77.00 | +8.329% | 15 | 875 | -82.403% |
| 2026-02-12 | 71.08 | 71.08 | 71.08 | 71.08 | -11.416% | 3 | 875 | -80.937% |
| 2026-02-11 | 79.00 | 80.24 | 79.00 | 80.24 | +4.820% | 5 | 875 | -83.113% |
| 2026-02-10 | 78.35 | 78.77 | 76.30 | 76.55 | -6.987% | 4 | 874 | -82.299% |
| 2026-02-09 | 78.03 | 83.05 | 76.85 | 82.30 | +7.864% | 17 | 873 | -83.536% |
| 2026-02-06 | 76.30 | 76.30 | 76.30 | 76.30 | -5.217% | 1 | 875 | -82.241% |
| 2026-02-04 | 84.71 | 84.71 | 80.50 | 80.50 | +1.360% | 2 | 875 | -83.168% |
| 2026-02-03 | 82.80 | 82.80 | 79.20 | 79.42 | +19.017% | 236 | 874 | -82.939% |
| 2026-02-02 | 64.80 | 69.50 | 64.80 | 66.73 | -14.394% | 47 | 736 | -79.694% |
| 2026-01-30 | 89.05 | 89.99 | 70.50 | 77.95 | -26.219% | 140 | 705 | -82.617% |
| 2026-01-29 | 115.00 | 115.00 | 92.00 | 105.65 | +13.663% | 71 | 605 | -87.175% |
| 2026-01-28 | 91.72 | 93.64 | 91.65 | 92.95 | +8.726% | 7 | 609 | -85.422% |
| 2026-01-27 | 76.59 | 85.49 | 76.10 | 85.49 | +10.738% | 37 | 608 | -84.150% |
| 2026-01-26 | 77.50 | 80.23 | 77.00 | 77.20 | +10.128% | 68 | 602 | -82.448% |
| 2026-01-23 | 67.19 | 70.10 | 66.48 | 70.10 | +6.503% | 31 | 633 | -80.670% |
| 2026-01-22 | 61.17 | 65.82 | 61.17 | 65.82 | +3.654% | 24 | 613 | -79.414% |
| 2026-01-21 | 62.79 | 63.50 | 61.10 | 63.50 | +17.159% | 12 | 600 | -78.661% |
| 2026-01-20 | 55.18 | 55.18 | 54.20 | 54.20 | +14.105% | 2 | 592 | -75.000% |
| 2026-01-16 | 47.50 | 47.50 | 47.50 | 47.50 | -2.404% | 1 | 592 | -71.474% |
| 2026-01-13 | 48.66 | 48.67 | 48.66 | 48.67 | -0.266% | 3 | 592 | -72.159% |
| 2026-01-12 | 48.80 | 48.80 | 48.80 | 48.80 | +15.503% | 1 | 589 | -72.234% |
| 2026-01-08 | 42.25 | 42.25 | 42.25 | 42.25 | -5.375% | 1 | 589 | -67.929% |
| 2026-01-06 | 43.80 | 44.65 | 43.80 | 44.65 | +9.009% | 9 | 590 | -69.653% |
| 2026-01-05 | 40.90 | 40.96 | 40.90 | 40.96 | +11.913% | 2 | 587 | -66.919% |
| 2026-01-02 | 36.60 | 36.60 | 36.60 | 36.60 | -3.557% | 1 | 587 | -62.978% |
| 2025-12-30 | 39.55 | 39.55 | 37.95 | 37.95 | +0.132% | 3 | 586 | -64.295% |
| 2025-12-29 | 38.30 | 38.30 | 37.50 | 37.90 | -17.068% | 5 | 584 | -64.248% |
| 2025-12-26 | 45.01 | 46.65 | 45.01 | 45.70 | +7.758% | 11 | 581 | -70.350% |
| 2025-12-24 | 42.41 | 42.41 | 42.41 | 42.41 | -0.609% | 3 | 572 | -68.050% |
| 2025-12-23 | 41.40 | 42.67 | 41.40 | 42.67 | +4.712% | 8 | 572 | -68.245% |
| 2025-12-22 | 40.70 | 40.75 | 40.70 | 40.75 | +9.838% | 2 | 566 | -66.748% |
| 2025-12-19 | 37.10 | 37.10 | 37.10 | 37.10 | +19.677% | 1 | 565 | -63.477% |
| 2025-12-08 | 30.31 | 31.00 | 30.00 | 31.00 | +29.167% | 531 | 565 | -56.290% |
| 2025-11-04 | 24.00 | 24.00 | 24.00 | 24.00 | +1.695% | 15 | 49 | -43.542% |
| 2025-10-30 | 23.60 | 23.60 | 23.60 | 23.60 | -6.719% | 1 | 55 | -42.585% |
| 2025-10-28 | 25.30 | 25.30 | 25.30 | 25.30 | -4.167% | 1 | 54 | -46.443% |
| 2025-10-27 | 26.80 | 26.80 | 26.40 | 26.40 | -14.563% | 2 | 51 | -48.674% |
| 2025-10-23 | 29.79 | 30.90 | 29.79 | 30.90 | +17.939% | 7 | 51 | -56.149% |
| 2025-10-21 | 30.55 | 30.55 | 26.20 | 26.20 | -27.724% | 6 | 44 | -48.282% |
| 2025-10-20 | 36.20 | 36.25 | 35.72 | 36.25 | +11.196% | 7 | 43 | -62.621% |
| 2025-10-17 | 32.60 | 32.60 | 32.60 | 32.60 | +49.404% | 30 | 38 | -58.436% |
| 2025-10-10 | 22.31 | 22.31 | 21.82 | 21.82 | +10.705% | 4 | 8 | -37.901% |
| 2025-10-06 | 19.71 | 19.71 | 19.71 | 19.71 | +5.514% | 1 | 10 | -31.253% |
| 2025-10-03 | 18.75 | 18.75 | 18.64 | 18.68 | +7.977% | 5 | 9 | -27.463% |
| 2025-10-02 | 17.30 | 17.30 | 17.30 | 17.30 | -13.065% | 3 | 4 | -21.676% |
| 2025-10-01 | 19.90 | 19.90 | 19.90 | 19.90 | 0.000% | 1 | 1 | -31.910% |