GLD280121C00470000
GLD Jan 21 2028 470.00 Call
optionOPRA
EODNov 3, 2026
13.30USD-4.317%(-0.60)2Vol639OI
GLD280121C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 13.40 | 13.40 | 13.30 | 13.30 | -4.317% | 2 | 640 | 0.000% |
| 2026-11-02 | 13.86 | 14.12 | 13.45 | 13.90 | +9.535% | 20 | 634 | -4.317% |
| 2026-10-30 | 13.50 | 13.55 | 12.15 | 12.69 | -14.545% | 44 | 627 | +4.807% |
| 2026-10-29 | 14.85 | 14.85 | 14.85 | 14.85 | -6.604% | 2 | 625 | -10.438% |
| 2026-10-28 | 15.80 | 15.90 | 15.80 | 15.90 | +1.209% | 7 | 628 | -16.352% |
| 2026-10-27 | 15.68 | 15.71 | 15.36 | 15.71 | +2.212% | 10 | 618 | -15.341% |
| 2026-10-26 | 15.37 | 15.37 | 15.37 | 15.37 | +1.788% | 1 | 618 | -13.468% |
| 2026-10-23 | 15.83 | 15.83 | 14.10 | 15.10 | -4.005% | 68 | 642 | -11.921% |
| 2026-10-22 | 16.21 | 16.41 | 15.73 | 15.73 | -14.464% | 46 | 607 | -15.448% |
| 2026-10-20 | 18.39 | 18.39 | 18.39 | 18.39 | -9.409% | 2 | 607 | -27.678% |
| 2026-10-16 | 21.90 | 21.90 | 20.30 | 20.30 | +10.868% | 2 | 607 | -34.483% |
| 2026-10-14 | 18.07 | 18.31 | 18.07 | 18.31 | -8.678% | 3 | 607 | -27.362% |
| 2026-10-13 | 20.05 | 20.05 | 20.05 | 20.05 | +4.048% | 1 | 607 | -33.666% |
| 2026-10-08 | 19.27 | 19.27 | 19.27 | 19.27 | +0.679% | 2 | 606 | -30.981% |
| 2026-10-07 | 19.00 | 19.14 | 18.58 | 19.14 | -6.222% | 13 | 609 | -30.512% |
| 2026-10-06 | 20.41 | 20.41 | 20.41 | 20.41 | +2.408% | 1 | 609 | -34.836% |
| 2026-10-05 | 19.91 | 19.99 | 19.25 | 19.93 | -0.350% | 30 | 600 | -33.266% |
| 2026-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | -5.660% | 2 | 601 | -33.500% |
| 2026-10-01 | 21.18 | 21.20 | 21.18 | 21.20 | -0.188% | 2 | 600 | -37.264% |
| 2026-09-29 | 21.85 | 21.85 | 21.24 | 21.24 | +3.358% | 5 | 647 | -37.382% |
| 2026-09-28 | 21.30 | 21.30 | 20.55 | 20.55 | -17.800% | 54 | 598 | -35.280% |
| 2026-09-24 | 24.90 | 25.00 | 24.90 | 25.00 | -4.762% | 3 | 598 | -46.800% |
| 2026-09-23 | 26.25 | 26.25 | 26.25 | 26.25 | -6.915% | 1 | 598 | -49.333% |
| 2026-09-22 | 28.40 | 28.40 | 28.20 | 28.20 | -1.226% | 2 | 598 | -52.837% |
| 2026-09-21 | 28.70 | 28.70 | 28.55 | 28.55 | -7.305% | 2 | 598 | -53.415% |
| 2026-09-17 | 31.07 | 31.07 | 30.80 | 30.80 | +3.356% | 2 | 598 | -56.818% |
| 2026-09-15 | 29.20 | 29.80 | 29.20 | 29.80 | +2.759% | 3 | 596 | -55.369% |
| 2026-09-14 | 27.77 | 29.00 | 27.77 | 29.00 | -6.421% | 3 | 594 | -54.138% |
| 2026-09-11 | 32.50 | 32.50 | 30.99 | 30.99 | +3.197% | 4 | 592 | -57.083% |
| 2026-09-10 | 31.40 | 31.40 | 30.00 | 30.03 | -6.390% | 4 | 591 | -55.711% |
| 2026-09-08 | 32.08 | 32.08 | 32.08 | 32.08 | -10.491% | 1 | 591 | -58.541% |
| 2026-09-03 | 35.00 | 35.84 | 35.00 | 35.84 | +16.667% | 2 | 592 | -62.891% |
| 2026-09-02 | 30.72 | 30.72 | 30.72 | 30.72 | +4.136% | 2 | 592 | -56.706% |
| 2026-09-01 | 30.40 | 30.40 | 29.50 | 29.50 | -17.274% | 2 | 591 | -54.915% |
| 2026-08-28 | 38.25 | 38.25 | 35.66 | 35.66 | -19.558% | 6 | 597 | -62.703% |
| 2026-08-25 | 44.33 | 44.33 | 44.33 | 44.33 | +2.782% | 5 | 592 | -69.998% |
| 2026-08-24 | 43.13 | 43.13 | 43.13 | 43.13 | +6.310% | 1 | 593 | -69.163% |
| 2026-08-21 | 38.05 | 40.57 | 38.05 | 40.57 | +17.594% | 2 | 591 | -67.217% |
| 2026-08-19 | 34.50 | 34.50 | 34.50 | 34.50 | +23.214% | 1 | 590 | -61.449% |
| 2026-08-18 | 28.00 | 28.00 | 28.00 | 28.00 | -4.044% | 1 | 589 | -52.500% |
| 2026-08-10 | 29.18 | 29.18 | 29.18 | 29.18 | +14.297% | 29 | 560 | -54.421% |
| 2026-08-06 | 25.53 | 25.53 | 25.53 | 25.53 | -2.184% | 2 | 558 | -47.904% |
| 2026-08-05 | 23.00 | 26.15 | 23.00 | 26.10 | +37.368% | 31 | 548 | -49.042% |
| 2026-08-03 | 18.25 | 19.00 | 18.25 | 19.00 | -7.812% | 10 | 557 | -30.000% |
| 2026-07-30 | 20.78 | 20.78 | 20.61 | 20.61 | -1.623% | 4 | 557 | -35.468% |
| 2026-07-29 | 20.00 | 20.95 | 20.00 | 20.95 | +8.605% | 2 | 555 | -36.516% |
| 2026-07-28 | 19.24 | 19.29 | 19.24 | 19.29 | -7.747% | 2 | 555 | -31.052% |
| 2026-07-27 | 20.91 | 20.91 | 20.91 | 20.91 | +2.000% | 1 | 555 | -36.394% |
| 2026-07-24 | 20.50 | 20.50 | 20.50 | 20.50 | -0.243% | 10 | 565 | -35.122% |
| 2026-07-23 | 20.55 | 20.55 | 20.55 | 20.55 | -10.223% | 1 | 564 | -35.280% |
| 2026-07-22 | 23.00 | 23.08 | 22.85 | 22.89 | -4.625% | 50 | 553 | -41.896% |
| 2026-07-09 | 24.00 | 24.00 | 24.00 | 24.00 | +10.650% | 1 | 553 | -44.583% |
| 2026-07-08 | 21.94 | 21.94 | 21.69 | 21.69 | +1.308% | 2 | 552 | -38.681% |
| 2026-06-30 | 21.21 | 21.41 | 21.17 | 21.41 | +5.054% | 4 | 550 | -37.879% |
| 2026-06-29 | 20.38 | 20.38 | 20.38 | 20.38 | -13.644% | 12 | 562 | -34.740% |
| 2026-06-26 | 23.69 | 23.69 | 23.60 | 23.60 | +2.698% | 3 | 563 | -43.644% |
| 2026-06-25 | 22.98 | 22.98 | 22.98 | 22.98 | +11.283% | 1 | 564 | -42.124% |
| 2026-06-24 | 19.89 | 20.65 | 19.89 | 20.65 | -19.743% | 7 | 563 | -35.593% |
| 2026-06-22 | 25.73 | 25.73 | 25.73 | 25.73 | -21.194% | 1 | 563 | -48.309% |
| 2026-06-15 | 32.65 | 32.65 | 32.65 | 32.65 | +17.785% | 1 | 563 | -59.265% |
| 2026-06-12 | 26.70 | 27.72 | 26.70 | 27.72 | +15.500% | 5 | 564 | -52.020% |
| 2026-06-11 | 24.30 | 24.30 | 23.72 | 24.00 | +1.053% | 16 | 552 | -44.583% |
| 2026-06-10 | 27.10 | 27.10 | 23.75 | 23.75 | -18.664% | 4 | 553 | -44.000% |
| 2026-06-09 | 30.65 | 30.65 | 29.20 | 29.20 | -8.892% | 6 | 553 | -54.452% |
| 2026-06-08 | 32.00 | 32.15 | 32.00 | 32.05 | +0.691% | 4 | 553 | -58.502% |
| 2026-06-05 | 32.21 | 32.21 | 31.83 | 31.83 | -6.382% | 2 | 553 | -58.216% |
| 2026-06-03 | 34.00 | 34.00 | 34.00 | 34.00 | -13.815% | 1 | 554 | -60.882% |
| 2026-06-02 | 39.58 | 39.58 | 39.45 | 39.45 | -6.627% | 8 | 554 | -66.286% |
| 2026-05-29 | 42.25 | 42.25 | 42.25 | 42.25 | +9.883% | 1 | 554 | -68.521% |
| 2026-05-28 | 38.80 | 38.80 | 38.45 | 38.45 | +2.261% | 4 | 555 | -65.410% |
| 2026-05-27 | 37.60 | 37.60 | 37.60 | 37.60 | -7.229% | 1 | 555 | -64.628% |
| 2026-05-26 | 40.85 | 40.85 | 40.19 | 40.53 | +0.871% | 14 | 565 | -67.185% |
| 2026-05-22 | 40.18 | 40.18 | 40.18 | 40.18 | -5.459% | 4 | 565 | -66.899% |
| 2026-05-21 | 42.50 | 42.50 | 42.50 | 42.50 | +1.432% | 2 | 567 | -68.706% |
| 2026-05-19 | 41.97 | 42.45 | 41.73 | 41.90 | -4.773% | 8 | 566 | -68.258% |
| 2026-05-18 | 44.00 | 44.00 | 44.00 | 44.00 | +0.434% | 1 | 566 | -69.773% |
| 2026-05-15 | 43.81 | 43.81 | 43.81 | 43.81 | -13.248% | 2 | 566 | -69.642% |
| 2026-05-14 | 50.50 | 50.50 | 50.50 | 50.50 | -4.410% | 1 | 566 | -73.663% |
| 2026-05-11 | 54.00 | 54.00 | 52.76 | 52.83 | -0.882% | 63 | 547 | -74.825% |
| 2026-05-08 | 53.30 | 53.30 | 53.30 | 53.30 | +4.612% | 1 | 547 | -75.047% |
| 2026-05-06 | 51.70 | 51.70 | 50.95 | 50.95 | +12.472% | 10 | 547 | -73.896% |
| 2026-05-05 | 45.50 | 45.50 | 45.30 | 45.30 | +2.489% | 2 | 545 | -70.640% |
| 2026-05-04 | 44.38 | 44.38 | 41.80 | 44.20 | -8.678% | 4 | 545 | -69.910% |
| 2026-04-30 | 48.40 | 48.40 | 48.40 | 48.40 | +7.843% | 2 | 545 | -72.521% |
| 2026-04-29 | 43.95 | 45.40 | 43.95 | 44.88 | -17.348% | 22 | 544 | -70.365% |
| 2026-04-24 | 52.40 | 54.30 | 52.40 | 54.30 | -0.037% | 3 | 539 | -75.506% |
| 2026-04-23 | 54.32 | 54.32 | 54.32 | 54.32 | -9.662% | 1 | 541 | -75.515% |
| 2026-04-21 | 60.17 | 60.17 | 60.13 | 60.13 | -3.094% | 2 | 541 | -77.881% |
| 2026-04-16 | 61.95 | 62.05 | 61.95 | 62.05 | -3.213% | 22 | 541 | -78.566% |
| 2026-04-14 | 64.11 | 64.11 | 64.11 | 64.11 | +7.028% | 2 | 559 | -79.254% |
| 2026-04-13 | 59.90 | 59.90 | 59.90 | 59.90 | -8.199% | 1 | 559 | -77.796% |
| 2026-04-09 | 65.63 | 66.12 | 64.98 | 65.25 | +1.053% | 117 | 558 | -79.617% |
| 2026-04-08 | 66.74 | 66.74 | 64.57 | 64.57 | +2.622% | 5 | 556 | -79.402% |
| 2026-04-02 | 62.92 | 62.92 | 62.92 | 62.92 | -6.508% | 1 | 555 | -78.862% |
| 2026-04-01 | 67.30 | 67.30 | 67.30 | 67.30 | +11.424% | 1 | 555 | -80.238% |
| 2026-03-31 | 60.93 | 60.93 | 60.40 | 60.40 | +15.998% | 4 | 555 | -77.980% |
| 2026-03-26 | 51.87 | 52.07 | 51.87 | 52.07 | +7.516% | 2 | 552 | -74.457% |
| 2026-03-23 | 46.95 | 50.45 | 46.95 | 48.43 | -10.365% | 20 | 553 | -72.538% |
| 2026-03-19 | 51.55 | 55.28 | 51.55 | 54.03 | -17.763% | 56 | 560 | -75.384% |
| 2026-03-18 | 66.35 | 67.99 | 65.70 | 65.70 | -11.658% | 10 | 580 | -79.756% |
| 2026-03-17 | 74.37 | 74.37 | 74.37 | 74.37 | -0.562% | 1 | 583 | -82.116% |
| 2026-03-16 | 74.79 | 74.79 | 74.79 | 74.79 | -2.427% | 2 | 583 | -82.217% |
| 2026-03-13 | 82.25 | 82.25 | 76.65 | 76.65 | -5.077% | 11 | 583 | -82.648% |
| 2026-03-12 | 83.54 | 83.54 | 79.20 | 80.75 | -6.539% | 22 | 587 | -83.529% |
| 2026-03-11 | 86.40 | 86.40 | 86.40 | 86.40 | -3.258% | 4 | 586 | -84.606% |
| 2026-03-10 | 90.00 | 91.06 | 89.05 | 89.31 | +5.256% | 17 | 582 | -85.108% |
| 2026-03-09 | 82.24 | 84.85 | 82.24 | 84.85 | -2.021% | 7 | 565 | -84.325% |
| 2026-03-06 | 86.31 | 86.60 | 86.31 | 86.60 | +5.700% | 5 | 558 | -84.642% |
| 2026-03-05 | 87.50 | 87.50 | 81.93 | 81.93 | -5.064% | 11 | 555 | -83.767% |
| 2026-03-04 | 86.55 | 86.55 | 86.20 | 86.30 | +0.759% | 3 | 553 | -84.589% |
| 2026-03-03 | 82.00 | 86.25 | 79.00 | 85.65 | -9.317% | 25 | 552 | -84.472% |
| 2026-03-02 | 96.92 | 96.92 | 94.45 | 94.45 | +3.450% | 3 | 543 | -85.918% |
| 2026-02-27 | 90.05 | 91.30 | 90.05 | 91.30 | +3.538% | 9 | 543 | -85.433% |
| 2026-02-26 | 87.90 | 88.18 | 87.05 | 88.18 | -1.913% | 10 | 544 | -84.917% |
| 2026-02-25 | 89.90 | 89.90 | 89.90 | 89.90 | +2.614% | 5 | 548 | -85.206% |
| 2026-02-24 | 86.85 | 87.61 | 85.77 | 87.61 | -5.562% | 6 | 548 | -84.819% |
| 2026-02-23 | 89.00 | 92.77 | 88.45 | 92.77 | +16.414% | 59 | 543 | -85.663% |
| 2026-02-20 | 77.00 | 79.69 | 77.00 | 79.69 | +7.182% | 2 | 509 | -83.310% |
| 2026-02-19 | 74.11 | 74.35 | 73.66 | 74.35 | +0.882% | 16 | 507 | -82.112% |
| 2026-02-18 | 74.33 | 74.40 | 73.70 | 73.70 | -0.338% | 19 | 496 | -81.954% |
| 2026-02-13 | 71.80 | 74.00 | 71.80 | 73.95 | +7.956% | 8 | 493 | -82.015% |
| 2026-02-12 | 73.00 | 73.00 | 68.50 | 68.50 | -11.613% | 22 | 493 | -80.584% |
| 2026-02-11 | 76.70 | 78.00 | 76.70 | 77.50 | +2.717% | 3 | 472 | -82.839% |
| 2026-02-10 | 77.18 | 77.18 | 75.45 | 75.45 | -6.829% | 6 | 472 | -82.372% |
| 2026-02-09 | 78.90 | 81.50 | 78.90 | 80.98 | +6.806% | 22 | 469 | -83.576% |
| 2026-02-06 | 77.85 | 77.85 | 74.30 | 75.82 | +8.859% | 12 | 469 | -82.458% |
| 2026-02-05 | 69.70 | 69.70 | 69.65 | 69.65 | -7.133% | 3 | 464 | -80.905% |
| 2026-02-04 | 82.82 | 82.82 | 75.00 | 75.00 | -6.484% | 3 | 464 | -82.267% |
| 2026-02-03 | 76.66 | 80.20 | 76.66 | 80.20 | +21.111% | 25 | 464 | -83.416% |
| 2026-02-02 | 69.25 | 70.10 | 66.22 | 66.22 | -12.926% | 7 | 449 | -79.915% |
| 2026-01-30 | 86.75 | 86.75 | 70.05 | 76.05 | -24.777% | 62 | 447 | -82.512% |
| 2026-01-29 | 112.00 | 113.40 | 88.94 | 101.10 | +1.792% | 27 | 420 | -86.845% |
| 2026-01-28 | 90.50 | 99.32 | 87.20 | 99.32 | +19.232% | 43 | 408 | -86.609% |
| 2026-01-27 | 77.44 | 83.30 | 75.44 | 83.30 | +11.067% | 21 | 418 | -84.034% |
| 2026-01-26 | 76.20 | 78.00 | 75.00 | 75.00 | +10.424% | 99 | 411 | -82.267% |
| 2026-01-23 | 64.14 | 68.45 | 64.14 | 67.92 | +6.241% | 14 | 384 | -80.418% |
| 2026-01-22 | 58.98 | 63.93 | 58.98 | 63.93 | +6.514% | 7 | 388 | -79.196% |
| 2026-01-21 | 59.82 | 60.30 | 59.42 | 60.02 | +11.478% | 4 | 385 | -77.841% |
| 2026-01-20 | 53.84 | 53.84 | 53.84 | 53.84 | +14.504% | 1 | 385 | -75.297% |
| 2026-01-15 | 47.02 | 47.02 | 47.02 | 47.02 | -2.042% | 7 | 385 | -71.714% |
| 2026-01-14 | 48.00 | 48.00 | 48.00 | 48.00 | +1.159% | 16 | 388 | -72.292% |
| 2026-01-13 | 47.45 | 47.45 | 47.45 | 47.45 | +2.440% | 2 | 388 | -71.970% |
| 2026-01-12 | 45.76 | 46.95 | 45.76 | 46.32 | +10.999% | 13 | 387 | -71.287% |
| 2026-01-09 | 41.73 | 41.73 | 41.73 | 41.73 | +3.446% | 1 | 385 | -68.128% |
| 2026-01-08 | 40.34 | 40.34 | 40.34 | 40.34 | -4.521% | 3 | 385 | -67.030% |
| 2026-01-06 | 42.25 | 42.25 | 42.25 | 42.25 | +3.808% | 1 | 385 | -68.521% |
| 2026-01-05 | 40.70 | 40.70 | 40.70 | 40.70 | +13.056% | 2 | 388 | -67.322% |
| 2025-12-31 | 36.00 | 36.00 | 36.00 | 36.00 | +0.362% | 1 | 388 | -63.056% |
| 2025-12-29 | 37.35 | 37.35 | 35.87 | 35.87 | -18.717% | 20 | 388 | -62.922% |
| 2025-12-26 | 42.59 | 44.13 | 42.53 | 44.13 | +9.287% | 27 | 368 | -69.862% |
| 2025-12-24 | 40.62 | 40.62 | 40.02 | 40.38 | -6.959% | 11 | 363 | -67.063% |
| 2025-12-23 | 40.59 | 43.40 | 40.40 | 43.40 | +10.714% | 236 | 363 | -69.355% |
| 2025-12-22 | 40.00 | 40.00 | 39.20 | 39.20 | +11.269% | 5 | 128 | -66.071% |
| 2025-12-19 | 35.23 | 35.23 | 35.23 | 35.23 | +1.762% | 1 | 125 | -62.248% |
| 2025-12-18 | 35.03 | 35.03 | 34.62 | 34.62 | +7.349% | 3 | 124 | -61.583% |
| 2025-12-11 | 32.25 | 32.25 | 32.25 | 32.25 | +9.359% | 2 | 124 | -58.760% |
| 2025-12-09 | 29.49 | 29.49 | 29.49 | 29.49 | -2.512% | 13 | 125 | -54.900% |
| 2025-12-05 | 30.25 | 30.25 | 30.25 | 30.25 | -1.786% | 1 | 112 | -56.033% |
| 2025-12-03 | 31.35 | 31.35 | 30.80 | 30.80 | +2.667% | 2 | 111 | -56.818% |
| 2025-12-02 | 30.00 | 30.00 | 30.00 | 30.00 | -4.153% | 10 | 111 | -55.667% |
| 2025-11-28 | 31.30 | 31.30 | 31.30 | 31.30 | +36.087% | 1 | 101 | -57.508% |
| 2025-11-04 | 23.00 | 23.00 | 23.00 | 23.00 | -8.730% | 32 | 101 | -42.174% |
| 2025-11-03 | 25.80 | 25.80 | 25.20 | 25.20 | -1.176% | 2 | 100 | -47.222% |
| 2025-10-30 | 23.00 | 25.50 | 23.00 | 25.50 | +2.000% | 39 | 100 | -47.843% |
| 2025-10-27 | 25.50 | 25.50 | 25.00 | 25.00 | -11.817% | 2 | 99 | -46.800% |
| 2025-10-24 | 28.35 | 28.35 | 28.35 | 28.35 | -2.577% | 2 | 99 | -53.086% |
| 2025-10-23 | 28.62 | 29.75 | 28.62 | 29.10 | +14.793% | 5 | 97 | -54.296% |
| 2025-10-22 | 25.10 | 25.35 | 25.10 | 25.35 | -8.152% | 2 | 95 | -47.535% |
| 2025-10-21 | 29.50 | 29.50 | 27.60 | 27.60 | -21.255% | 34 | 93 | -51.812% |
| 2025-10-20 | 35.05 | 35.05 | 35.05 | 35.05 | +13.065% | 1 | 59 | -62.054% |
| 2025-10-17 | 31.00 | 31.00 | 31.00 | 31.00 | +21.521% | 32 | 58 | -57.097% |
| 2025-10-14 | 25.54 | 25.54 | 25.51 | 25.51 | +23.237% | 10 | 26 | -47.864% |
| 2025-10-10 | 20.70 | 20.70 | 20.70 | 20.70 | -5.609% | 1 | 19 | -35.749% |
| 2025-10-08 | 22.19 | 22.19 | 21.93 | 21.93 | +14.577% | 16 | 18 | -39.352% |
| 2025-10-06 | 19.14 | 19.14 | 19.14 | 19.14 | +13.996% | 1 | 2 | -30.512% |
| 2025-10-02 | 16.79 | 16.79 | 16.79 | 16.79 | 0.000% | 1 | 1 | -20.786% |