GLD280121C00485000
GLD Jan 21 2028 485.00 Call
optionOPRA
EODNov 3, 2026
11.45USD-2.966%(-0.35)1Vol625OI
GLD280121C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.45 | 11.45 | 11.45 | 11.45 | -2.966% | 1 | 624 | 0.000% |
| 2026-11-02 | 11.80 | 11.85 | 11.80 | 11.80 | +9.259% | 54 | 600 | -2.966% |
| 2026-10-30 | 11.72 | 11.72 | 10.80 | 10.80 | -16.923% | 26 | 574 | +6.019% |
| 2026-10-29 | 13.00 | 13.00 | 13.00 | 13.00 | -6.475% | 1 | 573 | -11.923% |
| 2026-10-27 | 13.85 | 13.90 | 13.80 | 13.90 | +7.336% | 127 | 450 | -17.626% |
| 2026-10-26 | 12.95 | 12.95 | 12.95 | 12.95 | +0.778% | 1 | 450 | -11.583% |
| 2026-10-23 | 12.95 | 12.95 | 12.85 | 12.85 | -5.515% | 20 | 458 | -10.895% |
| 2026-10-22 | 13.60 | 13.60 | 13.60 | 13.60 | -12.258% | 2 | 458 | -15.809% |
| 2026-10-21 | 15.60 | 15.60 | 15.30 | 15.50 | -13.408% | 11 | 469 | -26.129% |
| 2026-10-16 | 17.90 | 17.97 | 17.90 | 17.90 | -2.239% | 4 | 468 | -36.034% |
| 2026-10-02 | 18.31 | 18.31 | 18.31 | 18.31 | -3.326% | 1 | 467 | -37.466% |
| 2026-09-29 | 18.94 | 18.94 | 18.94 | 18.94 | +6.464% | 3 | 465 | -39.546% |
| 2026-09-28 | 17.80 | 17.80 | 17.79 | 17.79 | -28.554% | 2 | 464 | -35.638% |
| 2026-09-21 | 25.45 | 25.45 | 24.90 | 24.90 | -8.456% | 4 | 462 | -54.016% |
| 2026-09-18 | 27.20 | 27.20 | 27.20 | 27.20 | 0.000% | 1 | 462 | -57.904% |
| 2026-09-16 | 27.20 | 27.20 | 27.20 | 27.20 | +8.974% | 12 | 472 | -57.904% |
| 2026-09-15 | 24.96 | 24.96 | 24.96 | 24.96 | -29.789% | 10 | 472 | -54.127% |
| 2026-08-26 | 35.35 | 35.55 | 35.35 | 35.55 | -6.349% | 35 | 490 | -67.792% |
| 2026-08-25 | 38.50 | 38.96 | 37.96 | 37.96 | +22.136% | 64 | 471 | -69.837% |
| 2026-08-20 | 31.08 | 31.08 | 31.08 | 31.08 | +4.471% | 1 | 472 | -63.160% |
| 2026-08-19 | 30.00 | 30.00 | 29.61 | 29.75 | +5.422% | 4 | 474 | -61.513% |
| 2026-08-12 | 28.22 | 28.22 | 28.22 | 28.22 | +53.787% | 1 | 474 | -59.426% |
| 2026-07-30 | 18.02 | 18.35 | 18.02 | 18.35 | +8.580% | 6 | 480 | -37.602% |
| 2026-07-28 | 16.90 | 16.90 | 16.90 | 16.90 | -16.543% | 1 | 481 | -32.249% |
| 2026-07-22 | 20.25 | 20.25 | 20.25 | 20.25 | +5.195% | 1 | 481 | -43.457% |
| 2026-07-14 | 19.25 | 19.25 | 19.25 | 19.25 | -1.282% | 1 | 481 | -40.519% |
| 2026-07-10 | 19.50 | 19.50 | 19.50 | 19.50 | -6.250% | 1 | 480 | -41.282% |
| 2026-07-02 | 21.05 | 21.05 | 20.80 | 20.80 | +2.211% | 10 | 480 | -44.952% |
| 2026-06-26 | 20.40 | 20.40 | 20.35 | 20.35 | -30.664% | 2 | 480 | -43.735% |
| 2026-06-15 | 29.35 | 29.35 | 29.35 | 29.35 | +13.102% | 1 | 479 | -60.988% |
| 2026-06-09 | 25.95 | 25.95 | 25.95 | 25.95 | -22.491% | 1 | 480 | -55.877% |
| 2026-05-28 | 33.75 | 33.75 | 33.48 | 33.48 | -5.690% | 3 | 480 | -65.800% |
| 2026-05-26 | 35.00 | 35.52 | 35.00 | 35.50 | -2.606% | 46 | 468 | -67.746% |
| 2026-05-22 | 36.45 | 36.45 | 36.45 | 36.45 | -2.069% | 3 | 468 | -68.587% |
| 2026-05-21 | 37.26 | 37.87 | 37.22 | 37.22 | -6.365% | 7 | 465 | -69.237% |
| 2026-05-18 | 39.75 | 39.75 | 39.75 | 39.75 | -14.681% | 1 | 465 | -71.195% |
| 2026-05-11 | 47.55 | 47.60 | 46.51 | 46.59 | -0.872% | 5 | 465 | -75.424% |
| 2026-05-08 | 47.00 | 47.00 | 47.00 | 47.00 | +0.858% | 1 | 465 | -75.638% |
| 2026-05-07 | 46.60 | 46.60 | 46.60 | 46.60 | -1.208% | 1 | 465 | -75.429% |
| 2026-05-06 | 46.61 | 47.17 | 46.53 | 47.17 | +15.868% | 74 | 466 | -75.726% |
| 2026-05-05 | 40.73 | 40.76 | 40.71 | 40.71 | +2.415% | 20 | 451 | -71.874% |
| 2026-05-04 | 40.65 | 40.65 | 39.75 | 39.75 | -6.471% | 2 | 454 | -71.195% |
| 2026-04-30 | 42.50 | 42.50 | 42.50 | 42.50 | +6.250% | 2 | 453 | -73.059% |
| 2026-04-29 | 40.00 | 40.00 | 40.00 | 40.00 | -4.739% | 1 | 454 | -71.375% |
| 2026-04-28 | 41.21 | 41.99 | 41.21 | 41.99 | -18.371% | 8 | 454 | -72.732% |
| 2026-04-22 | 51.44 | 51.44 | 51.44 | 51.44 | +1.902% | 1 | 450 | -77.741% |
| 2026-04-21 | 50.48 | 50.48 | 50.48 | 50.48 | -10.337% | 1 | 450 | -77.318% |
| 2026-04-16 | 56.30 | 56.30 | 56.30 | 56.30 | -3.480% | 10 | 450 | -79.663% |
| 2026-04-15 | 57.50 | 58.33 | 57.50 | 58.33 | +1.004% | 2 | 450 | -80.370% |
| 2026-04-14 | 57.75 | 57.75 | 57.75 | 57.75 | -5.514% | 1 | 449 | -80.173% |
| 2026-04-08 | 61.12 | 61.12 | 61.12 | 61.12 | +5.835% | 1 | 448 | -81.266% |
| 2026-04-06 | 57.87 | 58.06 | 57.75 | 57.75 | -1.535% | 8 | 448 | -80.173% |
| 2026-04-02 | 56.40 | 58.65 | 56.35 | 58.65 | +12.788% | 3 | 445 | -80.477% |
| 2026-03-30 | 54.49 | 54.49 | 52.00 | 52.00 | -2.894% | 3 | 445 | -77.981% |
| 2026-03-27 | 53.70 | 53.70 | 53.55 | 53.55 | +20.256% | 2 | 446 | -78.618% |
| 2026-03-24 | 44.72 | 44.72 | 44.53 | 44.53 | -0.045% | 2 | 446 | -74.287% |
| 2026-03-23 | 44.34 | 44.55 | 44.34 | 44.55 | -8.465% | 2 | 447 | -74.299% |
| 2026-03-19 | 46.95 | 50.24 | 46.95 | 48.67 | -18.339% | 7 | 447 | -76.474% |
| 2026-03-18 | 60.79 | 60.79 | 59.60 | 59.60 | -11.769% | 15 | 448 | -80.789% |
| 2026-03-17 | 67.55 | 67.55 | 67.55 | 67.55 | -5.458% | 4 | 459 | -83.050% |
| 2026-03-13 | 71.10 | 71.45 | 71.10 | 71.45 | -3.511% | 90 | 463 | -83.975% |
| 2026-03-12 | 72.78 | 74.05 | 72.78 | 74.05 | -10.783% | 9 | 476 | -84.537% |
| 2026-03-10 | 83.00 | 83.00 | 83.00 | 83.00 | +8.143% | 2 | 485 | -86.205% |
| 2026-03-06 | 76.75 | 76.75 | 76.75 | 76.75 | -2.836% | 1 | 483 | -85.081% |
| 2026-03-04 | 79.15 | 79.40 | 78.99 | 78.99 | +0.804% | 5 | 484 | -85.504% |
| 2026-03-03 | 76.05 | 78.36 | 76.05 | 78.36 | -9.775% | 13 | 487 | -85.388% |
| 2026-03-02 | 90.50 | 91.00 | 86.85 | 86.85 | +3.135% | 22 | 493 | -86.816% |
| 2026-02-27 | 83.67 | 84.25 | 83.67 | 84.21 | +3.389% | 11 | 482 | -86.403% |
| 2026-02-26 | 81.30 | 81.45 | 81.30 | 81.45 | -2.209% | 2 | 475 | -85.942% |
| 2026-02-25 | 83.25 | 83.45 | 83.13 | 83.29 | +4.008% | 12 | 475 | -86.253% |
| 2026-02-24 | 80.08 | 80.08 | 80.08 | 80.08 | -5.186% | 10 | 475 | -85.702% |
| 2026-02-23 | 82.10 | 84.46 | 82.10 | 84.46 | +25.126% | 7 | 475 | -86.443% |
| 2026-02-18 | 67.50 | 67.50 | 67.50 | 67.50 | +5.518% | 1 | 475 | -83.037% |
| 2026-02-13 | 63.97 | 63.97 | 63.97 | 63.97 | -10.192% | 1 | 477 | -82.101% |
| 2026-02-11 | 69.48 | 71.23 | 69.48 | 71.23 | +0.750% | 27 | 477 | -83.925% |
| 2026-02-10 | 69.90 | 70.70 | 69.90 | 70.70 | -4.973% | 2 | 483 | -83.805% |
| 2026-02-09 | 71.90 | 74.65 | 71.90 | 74.40 | +20.291% | 18 | 483 | -84.610% |
| 2026-02-05 | 64.00 | 67.70 | 61.85 | 61.85 | -10.621% | 39 | 478 | -81.487% |
| 2026-02-04 | 69.20 | 69.20 | 69.20 | 69.20 | -4.380% | 1 | 476 | -83.454% |
| 2026-02-03 | 71.00 | 75.18 | 70.35 | 72.37 | +22.247% | 34 | 475 | -84.179% |
| 2026-02-02 | 66.33 | 66.33 | 57.95 | 59.20 | -14.820% | 71 | 455 | -80.659% |
| 2026-01-30 | 81.05 | 81.35 | 69.45 | 69.50 | -25.221% | 45 | 462 | -83.525% |
| 2026-01-29 | 103.93 | 106.05 | 83.65 | 92.94 | -0.011% | 70 | 464 | -87.680% |
| 2026-01-28 | 80.25 | 92.95 | 80.25 | 92.95 | +27.224% | 672 | 493 | -87.682% |
| 2026-01-27 | 69.32 | 73.54 | 68.00 | 73.06 | +7.441% | 13 | 519 | -84.328% |
| 2026-01-26 | 69.08 | 70.70 | 68.00 | 68.00 | +13.051% | 17 | 520 | -83.162% |
| 2026-01-23 | 59.50 | 60.15 | 59.50 | 60.15 | +9.423% | 4 | 517 | -80.964% |
| 2026-01-22 | 52.04 | 54.97 | 52.04 | 54.97 | +11.524% | 10 | 518 | -79.170% |
| 2026-01-21 | 55.11 | 55.11 | 49.27 | 49.29 | +5.118% | 55 | 513 | -76.770% |
| 2026-01-20 | 47.55 | 47.55 | 46.89 | 46.89 | +10.459% | 6 | 549 | -75.581% |
| 2026-01-14 | 41.10 | 42.45 | 41.10 | 42.45 | +4.351% | 5 | 553 | -73.027% |
| 2026-01-13 | 40.68 | 40.68 | 40.68 | 40.68 | -1.620% | 3 | 558 | -71.853% |
| 2026-01-12 | 41.19 | 41.37 | 40.25 | 41.35 | +8.673% | 386 | 558 | -72.310% |
| 2026-01-06 | 38.55 | 39.25 | 37.74 | 38.05 | +4.189% | 9 | 616 | -69.908% |
| 2026-01-05 | 36.55 | 37.55 | 35.86 | 36.52 | +16.640% | 87 | 524 | -68.647% |
| 2026-01-02 | 31.90 | 33.65 | 31.31 | 31.31 | -0.980% | 31 | 524 | -63.430% |
| 2025-12-31 | 31.33 | 31.62 | 31.19 | 31.62 | -6.726% | 3 | 493 | -63.789% |
| 2025-12-30 | 33.00 | 34.25 | 32.60 | 33.90 | +5.937% | 361 | 493 | -66.224% |
| 2025-12-29 | 32.00 | 32.00 | 32.00 | 32.00 | -10.739% | 1 | 136 | -64.219% |
| 2025-12-24 | 36.35 | 36.35 | 35.85 | 35.85 | +0.986% | 2 | 133 | -68.061% |
| 2025-12-23 | 35.50 | 35.50 | 35.50 | 35.50 | +16.776% | 10 | 133 | -67.746% |
| 2025-12-19 | 30.40 | 30.40 | 30.40 | 30.40 | -5.000% | 6 | 123 | -62.336% |
| 2025-12-18 | 31.35 | 32.00 | 30.65 | 32.00 | +9.215% | 10 | 117 | -64.219% |
| 2025-12-12 | 30.79 | 30.79 | 29.30 | 29.30 | +6.545% | 42 | 111 | -60.922% |
| 2025-12-09 | 27.50 | 27.50 | 27.50 | 27.50 | +0.548% | 1 | 72 | -58.364% |
| 2025-11-28 | 29.09 | 29.09 | 27.35 | 27.35 | +7.890% | 4 | 71 | -58.135% |
| 2025-11-18 | 25.35 | 25.35 | 25.35 | 25.35 | +3.469% | 2 | 69 | -54.832% |
| 2025-11-17 | 24.50 | 24.50 | 24.50 | 24.50 | -14.095% | 1 | 67 | -53.265% |
| 2025-11-12 | 29.05 | 29.05 | 28.52 | 28.52 | +34.212% | 4 | 67 | -59.853% |
| 2025-11-04 | 21.25 | 21.25 | 21.25 | 21.25 | -9.382% | 10 | 67 | -46.118% |
| 2025-10-30 | 23.45 | 23.85 | 23.45 | 23.45 | +1.957% | 26 | 57 | -51.173% |
| 2025-10-29 | 23.95 | 23.95 | 23.00 | 23.00 | -8.000% | 2 | 31 | -50.217% |
| 2025-10-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 1 | 31 | -54.200% |
| 2025-10-21 | 25.25 | 25.25 | 24.90 | 24.90 | -20.320% | 2 | 32 | -54.016% |
| 2025-10-20 | 31.55 | 31.55 | 31.25 | 31.25 | +42.694% | 3 | 31 | -63.360% |
| 2025-10-13 | 21.90 | 21.90 | 21.90 | 21.90 | +19.607% | 12 | 28 | -47.717% |
| 2025-10-09 | 18.31 | 18.31 | 18.31 | 18.31 | -12.308% | 1 | 16 | -37.466% |
| 2025-10-08 | 19.82 | 20.96 | 19.82 | 20.88 | 0.000% | 15 | 15 | -45.163% |