GLD280121C00475000
GLD Jan 21 2028 475.00 Call
optionOPRA
EODNov 3, 2026
12.15USD-7.252%(-0.95)2Vol364OI
GLD280121C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.15 | 12.15 | 12.15 | 12.15 | -7.252% | 2 | 365 | 0.000% |
| 2026-11-02 | 13.10 | 13.10 | 13.10 | 13.10 | +8.624% | 1 | 365 | -7.252% |
| 2026-10-30 | 12.90 | 12.90 | 12.06 | 12.06 | -18.952% | 8 | 359 | +0.746% |
| 2026-10-28 | 15.15 | 15.15 | 14.88 | 14.88 | +4.789% | 3 | 360 | -18.347% |
| 2026-10-26 | 14.20 | 14.20 | 14.20 | 14.20 | -4.377% | 1 | 360 | -14.437% |
| 2026-10-23 | 13.50 | 14.85 | 13.50 | 14.85 | -19.512% | 21 | 357 | -18.182% |
| 2026-10-20 | 18.45 | 18.45 | 18.45 | 18.45 | -2.174% | 4 | 355 | -34.146% |
| 2026-10-16 | 18.98 | 18.98 | 18.86 | 18.86 | -0.475% | 8 | 363 | -35.578% |
| 2026-10-15 | 18.95 | 18.95 | 18.95 | 18.95 | +4.121% | 1 | 362 | -35.884% |
| 2026-10-13 | 19.25 | 19.25 | 18.20 | 18.20 | -7.988% | 3 | 361 | -33.242% |
| 2026-10-12 | 19.78 | 19.78 | 19.78 | 19.78 | +10.503% | 1 | 362 | -38.574% |
| 2026-10-08 | 18.75 | 18.75 | 17.90 | 17.90 | -7.969% | 52 | 312 | -32.123% |
| 2026-10-06 | 19.45 | 19.45 | 19.45 | 19.45 | -4.423% | 1 | 313 | -37.532% |
| 2026-10-01 | 20.17 | 20.47 | 19.10 | 20.35 | +2.364% | 23 | 325 | -40.295% |
| 2026-09-30 | 19.93 | 19.94 | 19.85 | 19.88 | -4.285% | 28 | 316 | -38.883% |
| 2026-09-29 | 20.77 | 20.77 | 20.77 | 20.77 | +6.458% | 4 | 312 | -41.502% |
| 2026-09-28 | 19.55 | 19.64 | 19.51 | 19.51 | -23.370% | 24 | 310 | -37.724% |
| 2026-09-23 | 25.46 | 25.46 | 25.46 | 25.46 | -7.418% | 40 | 350 | -52.278% |
| 2026-09-21 | 27.50 | 27.50 | 27.50 | 27.50 | -0.181% | 2 | 348 | -55.818% |
| 2026-09-14 | 27.55 | 27.55 | 27.55 | 27.55 | -6.610% | 1 | 347 | -55.898% |
| 2026-09-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 2 | 349 | -58.814% |
| 2026-09-02 | 29.10 | 30.16 | 29.10 | 29.50 | +1.724% | 9 | 356 | -58.814% |
| 2026-09-01 | 29.04 | 29.04 | 29.00 | 29.00 | -10.632% | 2 | 355 | -58.103% |
| 2026-08-31 | 32.00 | 32.45 | 31.77 | 32.45 | -15.714% | 13 | 363 | -62.558% |
| 2026-08-28 | 39.50 | 39.50 | 38.50 | 38.50 | -3.509% | 19 | 344 | -68.442% |
| 2026-08-27 | 39.90 | 39.90 | 39.90 | 39.90 | +0.732% | 1 | 345 | -69.549% |
| 2026-08-26 | 39.61 | 39.61 | 39.61 | 39.61 | -9.977% | 1 | 344 | -69.326% |
| 2026-08-25 | 39.40 | 44.00 | 39.40 | 44.00 | +6.152% | 41 | 305 | -72.386% |
| 2026-08-24 | 41.45 | 41.45 | 41.45 | 41.45 | +5.471% | 1 | 306 | -70.688% |
| 2026-08-21 | 39.50 | 39.50 | 39.30 | 39.30 | +33.492% | 2 | 306 | -69.084% |
| 2026-08-13 | 29.44 | 29.44 | 29.44 | 29.44 | -3.158% | 1 | 305 | -58.730% |
| 2026-08-12 | 31.00 | 31.00 | 30.40 | 30.40 | +3.226% | 3 | 331 | -60.033% |
| 2026-08-11 | 29.45 | 29.45 | 29.45 | 29.45 | -2.483% | 1 | 331 | -58.744% |
| 2026-08-10 | 28.30 | 30.20 | 27.73 | 30.20 | +7.703% | 73 | 312 | -59.768% |
| 2026-08-07 | 28.90 | 28.90 | 27.88 | 28.04 | +18.814% | 5 | 307 | -56.669% |
| 2026-08-05 | 22.83 | 23.60 | 22.83 | 23.60 | +24.145% | 2 | 307 | -48.517% |
| 2026-08-04 | 19.01 | 19.01 | 19.01 | 19.01 | +7.766% | 2 | 305 | -36.086% |
| 2026-08-03 | 17.64 | 17.64 | 17.64 | 17.64 | -9.538% | 2 | 305 | -31.122% |
| 2026-07-27 | 19.50 | 19.50 | 19.50 | 19.50 | -1.116% | 10 | 315 | -37.692% |
| 2026-07-21 | 19.72 | 19.72 | 19.72 | 19.72 | -1.400% | 1 | 315 | -38.387% |
| 2026-07-16 | 20.00 | 20.00 | 20.00 | 20.00 | -9.950% | 2 | 313 | -39.250% |
| 2026-07-09 | 22.21 | 22.21 | 22.21 | 22.21 | +6.116% | 1 | 314 | -45.295% |
| 2026-07-01 | 21.75 | 21.75 | 20.93 | 20.93 | +5.867% | 2 | 314 | -41.949% |
| 2026-06-30 | 19.93 | 19.93 | 19.77 | 19.77 | -15.872% | 2 | 315 | -38.543% |
| 2026-06-29 | 23.50 | 23.50 | 23.50 | 23.50 | +2.845% | 1 | 314 | -48.298% |
| 2026-06-26 | 23.05 | 23.05 | 22.85 | 22.85 | +10.761% | 2 | 313 | -46.827% |
| 2026-06-25 | 20.82 | 20.82 | 20.45 | 20.63 | +2.129% | 38 | 347 | -41.105% |
| 2026-06-24 | 20.11 | 20.20 | 20.11 | 20.20 | -19.038% | 20 | 337 | -39.851% |
| 2026-06-22 | 24.95 | 24.95 | 24.95 | 24.95 | -11.806% | 2 | 336 | -51.303% |
| 2026-06-17 | 31.09 | 31.10 | 28.29 | 28.29 | +5.285% | 7 | 338 | -57.052% |
| 2026-06-12 | 26.85 | 26.88 | 26.85 | 26.87 | +6.627% | 32 | 324 | -54.782% |
| 2026-06-11 | 25.20 | 25.20 | 25.20 | 25.20 | +2.648% | 3 | 326 | -51.786% |
| 2026-06-10 | 25.12 | 26.60 | 24.45 | 24.55 | -14.011% | 26 | 395 | -50.509% |
| 2026-06-09 | 30.95 | 31.85 | 28.00 | 28.55 | -7.903% | 126 | 382 | -57.443% |
| 2026-06-08 | 31.10 | 31.60 | 30.35 | 31.00 | +2.041% | 398 | 295 | -60.806% |
| 2026-06-05 | 33.10 | 33.10 | 30.38 | 30.38 | -14.783% | 2 | 295 | -60.007% |
| 2026-06-03 | 35.65 | 35.65 | 35.65 | 35.65 | +0.140% | 1 | 296 | -65.919% |
| 2026-06-02 | 35.55 | 35.60 | 35.55 | 35.60 | -4.275% | 5 | 298 | -65.871% |
| 2026-06-01 | 37.50 | 39.45 | 36.60 | 37.19 | -1.640% | 19 | 299 | -67.330% |
| 2026-05-28 | 37.81 | 37.81 | 37.81 | 37.81 | +3.165% | 2 | 299 | -67.866% |
| 2026-05-27 | 36.50 | 36.65 | 36.50 | 36.65 | -6.814% | 2 | 298 | -66.849% |
| 2026-05-26 | 40.25 | 40.25 | 39.33 | 39.33 | +3.364% | 15 | 290 | -69.108% |
| 2026-05-22 | 38.05 | 38.05 | 38.05 | 38.05 | -4.660% | 2 | 292 | -68.068% |
| 2026-05-21 | 39.91 | 39.91 | 39.91 | 39.91 | -1.845% | 1 | 293 | -69.557% |
| 2026-05-19 | 40.66 | 40.66 | 40.66 | 40.66 | -7.105% | 1 | 294 | -70.118% |
| 2026-05-18 | 43.77 | 43.77 | 43.77 | 43.77 | -10.673% | 1 | 295 | -72.241% |
| 2026-05-14 | 49.00 | 49.00 | 49.00 | 49.00 | -7.197% | 1 | 295 | -75.204% |
| 2026-05-07 | 52.38 | 53.00 | 52.20 | 52.80 | +26.467% | 14 | 295 | -76.989% |
| 2026-05-04 | 41.00 | 41.75 | 41.00 | 41.75 | -10.060% | 2 | 290 | -70.898% |
| 2026-05-01 | 45.71 | 46.42 | 45.71 | 46.42 | +8.458% | 2 | 291 | -73.826% |
| 2026-04-29 | 42.80 | 42.80 | 42.80 | 42.80 | -4.143% | 5 | 291 | -71.612% |
| 2026-04-28 | 44.65 | 44.65 | 44.65 | 44.65 | -7.938% | 1 | 291 | -72.788% |
| 2026-04-27 | 48.50 | 48.50 | 48.50 | 48.50 | -8.057% | 5 | 291 | -74.948% |
| 2026-04-24 | 52.75 | 52.75 | 52.75 | 52.75 | -5.381% | 1 | 291 | -76.967% |
| 2026-04-21 | 58.24 | 58.38 | 55.75 | 55.75 | -6.460% | 53 | 292 | -78.206% |
| 2026-04-20 | 59.60 | 59.60 | 59.60 | 59.60 | -4.380% | 2 | 292 | -79.614% |
| 2026-04-17 | 62.86 | 63.47 | 62.33 | 62.33 | +3.797% | 8 | 292 | -80.507% |
| 2026-04-16 | 60.05 | 60.05 | 60.05 | 60.05 | -3.843% | 10 | 288 | -79.767% |
| 2026-04-14 | 62.45 | 62.45 | 62.45 | 62.45 | -2.528% | 5 | 290 | -80.544% |
| 2026-04-09 | 63.38 | 64.07 | 63.38 | 64.07 | -0.636% | 80 | 288 | -81.036% |
| 2026-04-08 | 65.07 | 65.58 | 64.48 | 64.48 | +5.948% | 6 | 248 | -81.157% |
| 2026-04-07 | 57.90 | 60.86 | 57.90 | 60.86 | -0.474% | 5 | 248 | -80.036% |
| 2026-04-02 | 61.15 | 61.15 | 61.15 | 61.15 | +5.979% | 3 | 251 | -80.131% |
| 2026-03-31 | 57.70 | 57.70 | 57.70 | 57.70 | +18.165% | 10 | 251 | -78.943% |
| 2026-03-26 | 48.83 | 48.83 | 48.83 | 48.83 | +6.198% | 1 | 255 | -75.118% |
| 2026-03-24 | 45.93 | 45.98 | 45.93 | 45.98 | -2.440% | 2 | 254 | -73.575% |
| 2026-03-23 | 49.51 | 49.51 | 47.00 | 47.13 | -8.129% | 9 | 254 | -74.220% |
| 2026-03-20 | 52.50 | 52.50 | 51.30 | 51.30 | -18.571% | 2 | 254 | -76.316% |
| 2026-03-18 | 65.95 | 65.95 | 63.00 | 63.00 | -12.036% | 5 | 255 | -80.714% |
| 2026-03-17 | 71.62 | 71.62 | 71.62 | 71.62 | -2.491% | 1 | 255 | -83.035% |
| 2026-03-16 | 73.45 | 73.45 | 73.45 | 73.45 | -3.126% | 1 | 256 | -83.458% |
| 2026-03-13 | 75.82 | 75.82 | 75.82 | 75.82 | -4.231% | 3 | 255 | -83.975% |
| 2026-03-12 | 81.95 | 81.95 | 79.05 | 79.17 | -5.197% | 3 | 253 | -84.653% |
| 2026-03-11 | 83.51 | 83.51 | 83.51 | 83.51 | -4.615% | 1 | 255 | -85.451% |
| 2026-03-10 | 85.98 | 87.55 | 85.98 | 87.55 | +9.151% | 4 | 255 | -86.122% |
| 2026-03-09 | 80.21 | 80.21 | 80.21 | 80.21 | -4.603% | 1 | 253 | -84.852% |
| 2026-03-06 | 84.60 | 84.75 | 84.08 | 84.08 | +0.215% | 20 | 258 | -85.549% |
| 2026-03-04 | 83.90 | 83.90 | 83.90 | 83.90 | +1.084% | 1 | 256 | -85.518% |
| 2026-03-03 | 80.88 | 84.45 | 80.88 | 83.00 | -9.290% | 6 | 255 | -85.361% |
| 2026-03-02 | 94.70 | 94.85 | 90.70 | 91.50 | +3.168% | 8 | 252 | -86.721% |
| 2026-02-27 | 87.93 | 89.21 | 87.93 | 88.69 | +3.913% | 10 | 253 | -86.301% |
| 2026-02-26 | 84.42 | 85.35 | 84.42 | 85.35 | -2.401% | 3 | 249 | -85.764% |
| 2026-02-25 | 89.90 | 89.90 | 87.35 | 87.45 | +1.568% | 5 | 247 | -86.106% |
| 2026-02-24 | 78.00 | 86.24 | 78.00 | 86.10 | -4.820% | 23 | 247 | -85.889% |
| 2026-02-23 | 84.45 | 90.46 | 84.45 | 90.46 | +26.908% | 71 | 243 | -86.569% |
| 2026-02-18 | 71.13 | 71.28 | 71.13 | 71.28 | -1.683% | 2 | 226 | -82.955% |
| 2026-02-10 | 72.50 | 72.50 | 72.50 | 72.50 | -7.526% | 3 | 226 | -83.241% |
| 2026-02-09 | 76.85 | 78.88 | 76.85 | 78.40 | +19.004% | 41 | 223 | -84.503% |
| 2026-02-05 | 65.88 | 65.88 | 65.88 | 65.88 | -8.589% | 1 | 223 | -81.557% |
| 2026-02-04 | 73.00 | 73.00 | 72.07 | 72.07 | -4.188% | 8 | 224 | -83.141% |
| 2026-02-03 | 75.38 | 80.40 | 75.22 | 75.22 | +16.314% | 38 | 232 | -83.847% |
| 2026-02-02 | 69.00 | 69.14 | 63.09 | 64.67 | -13.773% | 11 | 230 | -81.212% |
| 2026-01-30 | 85.00 | 85.00 | 68.60 | 75.00 | -25.706% | 27 | 233 | -83.800% |
| 2026-01-29 | 108.94 | 110.55 | 85.45 | 100.95 | +12.730% | 25 | 215 | -87.964% |
| 2026-01-28 | 85.00 | 90.50 | 85.00 | 89.55 | +14.602% | 37 | 196 | -86.432% |
| 2026-01-27 | 72.29 | 78.14 | 72.29 | 78.14 | +6.241% | 58 | 215 | -84.451% |
| 2026-01-26 | 72.50 | 74.20 | 72.50 | 73.55 | +10.518% | 45 | 205 | -83.481% |
| 2026-01-23 | 65.50 | 66.55 | 65.50 | 66.55 | +8.441% | 3 | 204 | -81.743% |
| 2026-01-22 | 61.37 | 61.37 | 61.37 | 61.37 | +4.158% | 1 | 203 | -80.202% |
| 2026-01-21 | 58.85 | 58.92 | 58.43 | 58.92 | +16.905% | 8 | 203 | -79.379% |
| 2026-01-20 | 51.00 | 51.00 | 50.40 | 50.40 | +12.000% | 12 | 197 | -75.893% |
| 2026-01-14 | 45.59 | 45.59 | 45.00 | 45.00 | +0.334% | 3 | 207 | -73.000% |
| 2026-01-13 | 44.85 | 44.85 | 44.85 | 44.85 | +0.448% | 3 | 205 | -72.910% |
| 2026-01-12 | 45.00 | 45.50 | 44.55 | 44.65 | +11.486% | 6 | 202 | -72.788% |
| 2026-01-05 | 40.05 | 40.05 | 40.05 | 40.05 | +16.424% | 1 | 197 | -69.663% |
| 2025-12-31 | 34.40 | 34.40 | 34.40 | 34.40 | -0.203% | 3 | 196 | -64.680% |
| 2025-12-29 | 34.47 | 34.47 | 34.47 | 34.47 | -16.940% | 10 | 196 | -64.752% |
| 2025-12-26 | 41.90 | 41.90 | 41.50 | 41.50 | +5.063% | 13 | 186 | -70.723% |
| 2025-12-24 | 39.50 | 39.50 | 39.50 | 39.50 | +2.464% | 1 | 177 | -69.241% |
| 2025-12-23 | 38.55 | 38.55 | 38.55 | 38.55 | +14.596% | 1 | 177 | -68.482% |
| 2025-12-19 | 33.64 | 33.64 | 33.64 | 33.64 | +3.988% | 1 | 176 | -63.882% |
| 2025-12-15 | 32.35 | 32.35 | 32.35 | 32.35 | +1.954% | 46 | 175 | -62.442% |
| 2025-12-12 | 34.02 | 34.02 | 31.73 | 31.73 | +1.148% | 24 | 165 | -61.708% |
| 2025-12-11 | 31.37 | 31.37 | 31.37 | 31.37 | +11.439% | 1 | 147 | -61.269% |
| 2025-12-10 | 27.00 | 28.15 | 27.00 | 28.15 | -2.257% | 52 | 146 | -56.838% |
| 2025-12-08 | 28.80 | 28.80 | 28.80 | 28.80 | +2.236% | 2 | 104 | -57.812% |
| 2025-12-05 | 28.17 | 28.17 | 28.17 | 28.17 | -6.722% | 1 | 102 | -56.869% |
| 2025-12-02 | 28.90 | 30.23 | 28.90 | 30.20 | +4.138% | 10 | 101 | -59.768% |
| 2025-11-26 | 29.00 | 29.00 | 29.00 | 29.00 | +17.361% | 1 | 96 | -58.103% |
| 2025-11-21 | 24.71 | 24.71 | 24.71 | 24.71 | -8.312% | 2 | 96 | -50.830% |
| 2025-11-17 | 26.95 | 26.95 | 26.95 | 26.95 | +0.936% | 20 | 96 | -54.917% |
| 2025-11-14 | 26.70 | 26.70 | 26.70 | 26.70 | -14.696% | 1 | 76 | -54.494% |
| 2025-11-13 | 31.30 | 31.30 | 31.30 | 31.30 | +25.200% | 2 | 75 | -61.182% |
| 2025-10-30 | 25.00 | 25.00 | 25.00 | 25.00 | +2.208% | 10 | 75 | -51.400% |
| 2025-10-29 | 24.46 | 24.46 | 24.46 | 24.46 | +4.979% | 1 | 85 | -50.327% |
| 2025-10-27 | 23.30 | 23.30 | 23.30 | 23.30 | -17.082% | 1 | 85 | -47.854% |
| 2025-10-23 | 28.10 | 28.10 | 28.10 | 28.10 | +14.600% | 1 | 85 | -56.762% |
| 2025-10-22 | 24.52 | 24.52 | 24.52 | 24.52 | -27.734% | 1 | 84 | -50.449% |
| 2025-10-20 | 32.15 | 34.03 | 32.15 | 33.93 | +22.182% | 15 | 83 | -64.191% |
| 2025-10-17 | 31.75 | 31.75 | 27.77 | 27.77 | -11.278% | 5 | 71 | -56.248% |
| 2025-10-16 | 31.30 | 31.30 | 31.30 | 31.30 | +25.200% | 1 | 69 | -61.182% |
| 2025-10-14 | 25.00 | 25.00 | 24.99 | 25.00 | +18.991% | 55 | 68 | -51.400% |
| 2025-10-08 | 21.01 | 21.01 | 21.01 | 21.01 | +8.299% | 15 | 23 | -42.170% |
| 2025-10-07 | 19.80 | 19.80 | 19.40 | 19.40 | +37.102% | 2 | 8 | -37.371% |
| 2025-09-24 | 14.15 | 14.15 | 14.15 | 14.15 | +1.216% | 4 | 6 | -14.134% |
| 2025-09-23 | 13.98 | 13.98 | 13.98 | 13.98 | 0.000% | 2 | 0 | -13.090% |