GLD280121C00490000
GLD Jan 21 2028 490.00 Call
optionOPRA
EODNov 3, 2026
11.20USD-2.946%(-0.34)6Vol2,285OI
GLD280121C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.78 | 11.20 | 10.78 | 11.20 | -2.946% | 6 | 2,280 | 0.000% |
| 2026-11-02 | 11.25 | 11.54 | 11.25 | 11.54 | +4.814% | 2 | 2,281 | -2.946% |
| 2026-10-30 | 10.35 | 11.01 | 10.35 | 11.01 | -11.495% | 6 | 2,280 | +1.726% |
| 2026-10-29 | 12.28 | 13.10 | 12.28 | 12.44 | -4.674% | 6 | 2,280 | -9.968% |
| 2026-10-28 | 13.05 | 13.05 | 13.05 | 13.05 | +6.531% | 1 | 2,280 | -14.176% |
| 2026-10-27 | 12.25 | 12.25 | 12.25 | 12.25 | -1.130% | 3 | 2,277 | -8.571% |
| 2026-10-26 | 12.43 | 12.46 | 12.39 | 12.39 | -4.766% | 4 | 2,277 | -9.605% |
| 2026-10-22 | 13.65 | 13.65 | 12.88 | 13.01 | -11.916% | 18 | 2,273 | -13.912% |
| 2026-10-21 | 14.45 | 14.77 | 14.45 | 14.77 | -0.068% | 5 | 2,273 | -24.171% |
| 2026-10-20 | 15.65 | 15.65 | 14.66 | 14.78 | -6.810% | 114 | 2,175 | -24.222% |
| 2026-10-15 | 16.05 | 16.07 | 15.86 | 15.86 | +6.801% | 102 | 2,077 | -29.382% |
| 2026-10-14 | 14.45 | 14.85 | 14.45 | 14.85 | -9.562% | 352 | 1,727 | -24.579% |
| 2026-10-13 | 16.08 | 16.60 | 15.93 | 16.42 | -5.956% | 1,207 | 577 | -31.790% |
| 2026-10-09 | 17.00 | 17.60 | 17.00 | 17.46 | +10.506% | 53 | 526 | -35.853% |
| 2026-10-08 | 15.80 | 15.80 | 15.80 | 15.80 | -3.834% | 3 | 526 | -29.114% |
| 2026-10-05 | 16.25 | 16.43 | 16.25 | 16.43 | -11.762% | 7 | 526 | -31.832% |
| 2026-10-02 | 18.62 | 18.62 | 18.62 | 18.62 | +7.444% | 1 | 525 | -39.850% |
| 2026-10-01 | 17.25 | 17.33 | 17.25 | 17.33 | -3.776% | 2 | 526 | -35.372% |
| 2026-09-29 | 18.01 | 18.01 | 18.01 | 18.01 | +4.892% | 3 | 526 | -37.812% |
| 2026-09-28 | 17.73 | 17.73 | 16.95 | 17.17 | -21.094% | 20 | 523 | -34.770% |
| 2026-09-23 | 21.90 | 22.03 | 21.76 | 21.76 | -8.571% | 8 | 523 | -48.529% |
| 2026-09-21 | 24.35 | 24.35 | 23.80 | 23.80 | -0.168% | 4 | 521 | -52.941% |
| 2026-09-16 | 26.45 | 26.45 | 22.74 | 23.84 | +1.793% | 6 | 519 | -53.020% |
| 2026-09-14 | 23.24 | 23.90 | 23.24 | 23.42 | -6.395% | 4 | 518 | -52.178% |
| 2026-09-10 | 25.02 | 25.02 | 25.02 | 25.02 | -29.916% | 1 | 517 | -55.236% |
| 2026-08-25 | 36.85 | 37.05 | 35.70 | 35.70 | -2.432% | 63 | 547 | -68.627% |
| 2026-08-24 | 36.75 | 36.75 | 36.59 | 36.59 | +6.926% | 2 | 547 | -69.391% |
| 2026-08-21 | 34.00 | 34.22 | 33.60 | 34.22 | +14.794% | 4 | 546 | -67.271% |
| 2026-08-20 | 29.81 | 29.81 | 29.81 | 29.81 | +21.179% | 1 | 546 | -62.429% |
| 2026-08-10 | 24.47 | 24.80 | 24.38 | 24.60 | +13.994% | 124 | 529 | -54.472% |
| 2026-08-06 | 21.58 | 21.58 | 21.58 | 21.58 | +6.305% | 1 | 529 | -48.100% |
| 2026-08-05 | 20.30 | 20.30 | 20.30 | 20.30 | +27.034% | 4 | 533 | -44.828% |
| 2026-07-28 | 16.05 | 16.05 | 15.98 | 15.98 | -2.502% | 3 | 532 | -29.912% |
| 2026-07-20 | 16.20 | 16.39 | 16.20 | 16.39 | +2.438% | 11 | 538 | -31.666% |
| 2026-07-16 | 16.00 | 16.00 | 16.00 | 16.00 | -19.598% | 2 | 538 | -30.000% |
| 2026-07-02 | 19.99 | 20.15 | 19.90 | 19.90 | -0.995% | 12 | 543 | -43.719% |
| 2026-06-26 | 20.15 | 20.15 | 20.10 | 20.10 | -31.259% | 2 | 543 | -44.279% |
| 2026-06-15 | 29.24 | 29.24 | 29.24 | 29.24 | +29.095% | 2 | 545 | -61.696% |
| 2026-06-11 | 20.13 | 22.65 | 20.13 | 22.65 | +7.857% | 4 | 543 | -50.552% |
| 2026-06-10 | 21.75 | 21.76 | 21.00 | 21.00 | -23.246% | 10 | 535 | -46.667% |
| 2026-06-08 | 27.36 | 27.36 | 27.36 | 27.36 | -5.165% | 1 | 534 | -59.064% |
| 2026-06-05 | 28.85 | 28.85 | 28.85 | 28.85 | -6.935% | 1 | 535 | -61.179% |
| 2026-06-03 | 31.50 | 31.50 | 30.64 | 31.00 | -13.769% | 9 | 540 | -63.871% |
| 2026-05-28 | 35.95 | 35.95 | 35.95 | 35.95 | +19.833% | 6 | 534 | -68.846% |
| 2026-05-27 | 30.00 | 30.00 | 30.00 | 30.00 | -13.445% | 2 | 539 | -62.667% |
| 2026-05-22 | 34.74 | 35.00 | 34.34 | 34.66 | -3.427% | 40 | 540 | -67.686% |
| 2026-05-21 | 35.94 | 35.94 | 35.89 | 35.89 | -5.253% | 2 | 540 | -68.794% |
| 2026-05-18 | 37.88 | 37.88 | 37.88 | 37.88 | -3.244% | 2 | 539 | -70.433% |
| 2026-05-15 | 38.41 | 39.15 | 38.41 | 39.15 | -10.942% | 3 | 538 | -71.392% |
| 2026-05-12 | 44.04 | 44.22 | 43.86 | 43.96 | -2.355% | 4 | 537 | -74.522% |
| 2026-05-08 | 44.87 | 45.02 | 44.87 | 45.02 | +0.851% | 2 | 537 | -75.122% |
| 2026-05-07 | 46.05 | 46.05 | 44.59 | 44.64 | +12.302% | 3 | 536 | -74.910% |
| 2026-05-05 | 39.75 | 39.75 | 39.75 | 39.75 | +5.718% | 1 | 536 | -71.824% |
| 2026-05-04 | 38.93 | 38.93 | 35.00 | 37.60 | -14.057% | 257 | 537 | -70.213% |
| 2026-05-01 | 43.75 | 43.75 | 43.75 | 43.75 | +6.838% | 1 | 541 | -74.400% |
| 2026-04-30 | 40.90 | 40.95 | 40.80 | 40.95 | +6.975% | 72 | 541 | -72.650% |
| 2026-04-29 | 38.11 | 39.76 | 38.11 | 38.28 | -5.992% | 4 | 520 | -70.742% |
| 2026-04-28 | 39.95 | 40.93 | 38.60 | 40.72 | -8.883% | 61 | 519 | -72.495% |
| 2026-04-27 | 44.69 | 44.69 | 44.69 | 44.69 | -5.916% | 1 | 493 | -74.938% |
| 2026-04-24 | 47.50 | 47.50 | 47.50 | 47.50 | -12.281% | 1 | 493 | -76.421% |
| 2026-04-20 | 54.15 | 54.15 | 54.15 | 54.15 | -2.870% | 5 | 494 | -79.317% |
| 2026-04-17 | 55.75 | 55.75 | 55.75 | 55.75 | +0.018% | 1 | 489 | -79.910% |
| 2026-04-14 | 55.74 | 55.74 | 55.74 | 55.74 | +8.761% | 1 | 489 | -79.907% |
| 2026-04-13 | 51.50 | 51.50 | 51.25 | 51.25 | -8.759% | 20 | 489 | -78.146% |
| 2026-04-10 | 56.03 | 56.17 | 56.03 | 56.17 | -3.405% | 2 | 496 | -80.061% |
| 2026-04-09 | 58.40 | 58.70 | 58.00 | 58.15 | -2.466% | 8 | 497 | -80.739% |
| 2026-04-08 | 59.62 | 59.62 | 59.62 | 59.62 | +4.231% | 1 | 499 | -81.214% |
| 2026-04-07 | 57.20 | 57.20 | 57.20 | 57.20 | +2.326% | 1 | 501 | -80.420% |
| 2026-04-02 | 55.90 | 55.90 | 55.90 | 55.90 | -6.240% | 1 | 502 | -79.964% |
| 2026-04-01 | 60.11 | 60.12 | 59.62 | 59.62 | +19.719% | 4 | 502 | -81.214% |
| 2026-03-30 | 50.32 | 50.32 | 49.80 | 49.80 | -0.896% | 12 | 502 | -77.510% |
| 2026-03-27 | 50.25 | 50.25 | 50.25 | 50.25 | +12.693% | 4 | 498 | -77.711% |
| 2026-03-26 | 45.80 | 46.00 | 44.59 | 44.59 | -9.425% | 3 | 498 | -74.882% |
| 2026-03-25 | 49.25 | 49.25 | 49.23 | 49.23 | +18.455% | 16 | 498 | -77.250% |
| 2026-03-24 | 41.54 | 41.81 | 41.03 | 41.56 | -7.232% | 298 | 487 | -73.051% |
| 2026-03-23 | 43.40 | 44.80 | 43.40 | 44.80 | +1.243% | 5 | 399 | -75.000% |
| 2026-03-20 | 49.35 | 49.35 | 44.25 | 44.25 | -8.894% | 6 | 399 | -74.689% |
| 2026-03-19 | 45.30 | 48.61 | 44.00 | 48.57 | -25.506% | 10 | 399 | -76.940% |
| 2026-03-17 | 65.17 | 65.35 | 65.17 | 65.20 | -2.687% | 66 | 394 | -82.822% |
| 2026-03-16 | 67.00 | 67.00 | 67.00 | 67.00 | -3.207% | 1 | 337 | -83.284% |
| 2026-03-13 | 69.10 | 69.22 | 69.10 | 69.22 | -7.952% | 11 | 338 | -83.820% |
| 2026-03-12 | 76.90 | 76.90 | 75.20 | 75.20 | -1.545% | 10 | 329 | -85.106% |
| 2026-03-11 | 76.40 | 76.40 | 76.38 | 76.38 | -3.280% | 2 | 321 | -85.336% |
| 2026-03-10 | 81.00 | 81.00 | 78.97 | 78.97 | +0.599% | 32 | 320 | -85.817% |
| 2026-03-06 | 77.36 | 78.50 | 77.01 | 78.50 | +3.960% | 3 | 328 | -85.732% |
| 2026-03-05 | 75.05 | 75.51 | 75.05 | 75.51 | -0.827% | 7 | 328 | -85.168% |
| 2026-03-04 | 76.14 | 76.14 | 76.14 | 76.14 | +0.184% | 5 | 330 | -85.290% |
| 2026-03-03 | 75.90 | 76.00 | 75.90 | 76.00 | -10.155% | 2 | 335 | -85.263% |
| 2026-03-02 | 89.90 | 89.90 | 84.45 | 84.59 | +3.461% | 9 | 336 | -86.760% |
| 2026-02-27 | 82.00 | 82.00 | 81.50 | 81.76 | +1.176% | 11 | 331 | -86.301% |
| 2026-02-25 | 80.95 | 81.45 | 80.81 | 80.81 | +0.823% | 24 | 331 | -86.140% |
| 2026-02-23 | 79.70 | 80.43 | 79.50 | 80.15 | +9.450% | 14 | 331 | -86.026% |
| 2026-02-20 | 71.70 | 73.23 | 71.70 | 73.23 | +16.183% | 4 | 336 | -84.706% |
| 2026-02-12 | 63.22 | 63.22 | 63.03 | 63.03 | -8.916% | 20 | 336 | -82.231% |
| 2026-02-11 | 67.44 | 69.20 | 67.27 | 69.20 | +3.904% | 21 | 316 | -83.815% |
| 2026-02-10 | 68.15 | 69.05 | 66.60 | 66.60 | -7.139% | 20 | 319 | -83.183% |
| 2026-02-09 | 70.20 | 72.51 | 70.20 | 71.72 | +4.977% | 8 | 315 | -84.384% |
| 2026-02-06 | 68.32 | 68.32 | 68.32 | 68.32 | +11.089% | 2 | 316 | -83.607% |
| 2026-02-05 | 61.50 | 61.50 | 61.50 | 61.50 | -13.926% | 15 | 316 | -81.789% |
| 2026-02-03 | 68.78 | 72.30 | 68.78 | 71.45 | +22.241% | 376 | 316 | -84.325% |
| 2026-02-02 | 57.00 | 59.56 | 56.98 | 58.45 | -18.022% | 58 | 145 | -80.838% |
| 2026-01-30 | 77.50 | 78.10 | 63.50 | 71.30 | -24.947% | 15 | 168 | -84.292% |
| 2026-01-29 | 101.40 | 103.10 | 80.83 | 95.00 | +6.742% | 164 | 167 | -88.211% |
| 2026-01-28 | 79.91 | 89.55 | 78.50 | 89.00 | +23.611% | 48 | 167 | -87.416% |
| 2026-01-27 | 67.00 | 72.00 | 66.55 | 72.00 | +8.844% | 85 | 159 | -84.444% |
| 2026-01-26 | 66.44 | 68.80 | 66.15 | 66.15 | +11.270% | 5 | 118 | -83.069% |
| 2026-01-23 | 59.77 | 59.77 | 59.45 | 59.45 | +7.505% | 3 | 117 | -81.161% |
| 2026-01-22 | 55.30 | 55.30 | 55.30 | 55.30 | +12.857% | 10 | 114 | -79.747% |
| 2026-01-21 | 52.70 | 52.70 | 49.00 | 49.00 | +7.692% | 8 | 124 | -77.143% |
| 2026-01-20 | 45.50 | 45.50 | 45.50 | 45.50 | +14.035% | 1 | 122 | -75.385% |
| 2026-01-16 | 39.90 | 39.90 | 39.90 | 39.90 | -4.202% | 1 | 122 | -71.930% |
| 2026-01-14 | 40.00 | 41.65 | 40.00 | 41.65 | +8.182% | 21 | 122 | -73.109% |
| 2026-01-13 | 40.00 | 40.50 | 38.20 | 38.50 | -0.078% | 190 | 141 | -70.909% |
| 2026-01-12 | 39.70 | 40.80 | 38.53 | 38.53 | +7.326% | 23 | 301 | -70.932% |
| 2026-01-07 | 35.90 | 35.90 | 35.90 | 35.90 | -1.292% | 1 | 298 | -68.802% |
| 2026-01-06 | 36.80 | 36.80 | 36.37 | 36.37 | +3.618% | 11 | 297 | -69.205% |
| 2026-01-05 | 35.00 | 35.10 | 34.80 | 35.10 | +12.862% | 39 | 295 | -68.091% |
| 2025-12-29 | 31.50 | 31.50 | 31.10 | 31.10 | -10.323% | 3 | 295 | -63.987% |
| 2025-12-24 | 34.94 | 35.37 | 34.34 | 34.68 | -5.761% | 28 | 278 | -67.705% |
| 2025-12-23 | 34.00 | 36.80 | 34.00 | 36.80 | +9.199% | 8 | 278 | -69.565% |
| 2025-12-22 | 32.50 | 34.50 | 32.04 | 33.70 | +10.131% | 73 | 272 | -66.766% |
| 2025-12-19 | 30.60 | 30.60 | 30.60 | 30.60 | -2.236% | 1 | 202 | -63.399% |
| 2025-12-18 | 31.30 | 31.30 | 31.30 | 31.30 | +10.601% | 10 | 201 | -64.217% |
| 2025-12-12 | 30.00 | 30.00 | 28.30 | 28.30 | +1.799% | 21 | 191 | -60.424% |
| 2025-12-05 | 27.80 | 27.80 | 27.80 | 27.80 | +2.963% | 5 | 170 | -59.712% |
| 2025-12-03 | 27.50 | 27.50 | 27.00 | 27.00 | -1.099% | 27 | 165 | -58.519% |
| 2025-12-02 | 27.50 | 27.50 | 27.30 | 27.30 | -2.500% | 13 | 138 | -58.974% |
| 2025-12-01 | 28.00 | 28.00 | 28.00 | 28.00 | +7.692% | 10 | 125 | -60.000% |
| 2025-11-25 | 25.35 | 26.00 | 25.35 | 26.00 | +3.175% | 26 | 115 | -56.923% |
| 2025-11-21 | 25.20 | 25.20 | 25.20 | 25.20 | +2.857% | 2 | 89 | -55.556% |
| 2025-11-18 | 24.50 | 24.50 | 24.50 | 24.50 | -15.517% | 1 | 87 | -54.286% |
| 2025-11-12 | 26.75 | 29.00 | 26.75 | 29.00 | +21.491% | 40 | 86 | -61.379% |
| 2025-11-10 | 23.79 | 23.87 | 23.79 | 23.87 | +14.760% | 2 | 46 | -53.079% |
| 2025-11-05 | 20.80 | 20.80 | 20.80 | 20.80 | +4.786% | 1 | 45 | -46.154% |
| 2025-11-04 | 20.10 | 20.10 | 19.85 | 19.85 | -8.399% | 12 | 44 | -43.577% |
| 2025-10-30 | 21.60 | 21.67 | 21.60 | 21.67 | -4.115% | 3 | 37 | -48.316% |
| 2025-10-29 | 22.60 | 22.60 | 22.60 | 22.60 | +9.390% | 1 | 35 | -50.442% |
| 2025-10-28 | 20.43 | 20.66 | 20.43 | 20.66 | -3.050% | 2 | 35 | -45.789% |
| 2025-10-27 | 21.98 | 21.99 | 21.31 | 21.31 | -14.521% | 7 | 31 | -47.443% |
| 2025-10-24 | 24.85 | 24.93 | 24.85 | 24.93 | -1.657% | 2 | 31 | -55.074% |
| 2025-10-23 | 25.08 | 25.35 | 25.08 | 25.35 | +10.747% | 2 | 30 | -55.819% |
| 2025-10-21 | 22.89 | 22.89 | 22.89 | 22.89 | -25.074% | 1 | 29 | -51.070% |
| 2025-10-20 | 30.50 | 30.55 | 30.50 | 30.55 | +13.232% | 3 | 29 | -63.339% |
| 2025-10-17 | 28.65 | 28.65 | 26.98 | 26.98 | -5.100% | 9 | 26 | -58.488% |
| 2025-10-16 | 27.40 | 28.43 | 25.80 | 28.43 | +60.621% | 16 | 21 | -60.605% |
| 2025-10-10 | 17.70 | 17.70 | 17.70 | 17.70 | -7.330% | 1 | 15 | -36.723% |
| 2025-10-08 | 19.00 | 19.10 | 19.00 | 19.10 | +12.353% | 7 | 14 | -41.361% |
| 2025-10-07 | 17.00 | 17.00 | 17.00 | 17.00 | +19.718% | 7 | 7 | -34.118% |
| 2025-10-01 | 14.20 | 14.20 | 14.20 | 14.20 | 0.000% | 7 | 7 | -21.127% |