GLD280121C00495000
GLD Jan 21 2028 495.00 Call
optionOPRA
EODOct 30, 2026
9.97USD-18.679%(-2.29)3Vol449OI
GLD280121C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.25 | 10.37 | 9.9700 | 9.9700 | -18.679% | 3 | 449 | 0.000% |
| 2026-10-28 | 12.26 | 12.26 | 12.2600 | 12.2600 | +4.340% | 1 | 450 | -18.679% |
| 2026-10-26 | 11.75 | 11.75 | 11.7500 | 11.7500 | +0.686% | 1 | 451 | -15.149% |
| 2026-10-23 | 11.98 | 11.98 | 11.6700 | 11.6700 | -4.735% | 2 | 451 | -14.567% |
| 2026-10-22 | 12.54 | 12.54 | 12.2500 | 12.2500 | -10.779% | 5 | 451 | -18.612% |
| 2026-10-21 | 13.73 | 13.73 | 13.7300 | 13.7300 | -1.223% | 2 | 450 | -27.385% |
| 2026-10-20 | 13.91 | 13.91 | 13.9000 | 13.9000 | -10.611% | 2 | 448 | -28.273% |
| 2026-10-15 | 15.65 | 15.65 | 15.5500 | 15.5500 | 0.000% | 2 | 448 | -35.884% |
| 2026-10-13 | 15.55 | 15.55 | 15.2500 | 15.5500 | -5.183% | 3 | 451 | -35.884% |
| 2026-10-09 | 16.40 | 16.40 | 16.3500 | 16.4000 | +8.466% | 6 | 448 | -39.207% |
| 2026-10-07 | 15.12 | 15.12 | 15.1200 | 15.1200 | -3.878% | 1 | 448 | -34.061% |
| 2026-10-05 | 15.55 | 15.73 | 15.5500 | 15.7300 | -1.193% | 5 | 448 | -36.618% |
| 2026-10-02 | 15.92 | 15.92 | 15.9200 | 15.9200 | -2.630% | 1 | 447 | -37.374% |
| 2026-09-30 | 16.35 | 16.35 | 16.3500 | 16.3500 | -4.386% | 1 | 448 | -39.021% |
| 2026-09-29 | 17.10 | 17.10 | 17.1000 | 17.1000 | +0.293% | 1 | 448 | -41.696% |
| 2026-09-28 | 17.05 | 17.05 | 17.0500 | 17.0500 | -13.889% | 1 | 448 | -41.525% |
| 2026-09-24 | 19.94 | 19.94 | 19.8000 | 19.8000 | -5.172% | 12 | 436 | -49.646% |
| 2026-09-23 | 20.95 | 21.05 | 20.8000 | 20.8800 | -8.821% | 11 | 439 | -52.251% |
| 2026-09-22 | 22.90 | 22.90 | 22.9000 | 22.9000 | -1.293% | 1 | 439 | -56.463% |
| 2026-09-21 | 23.30 | 23.30 | 22.8000 | 23.2000 | +4.129% | 10 | 434 | -57.026% |
| 2026-09-14 | 22.28 | 22.28 | 22.2800 | 22.2800 | -15.124% | 2 | 434 | -55.251% |
| 2026-09-11 | 26.25 | 26.25 | 26.2500 | 26.2500 | +7.406% | 1 | 434 | -62.019% |
| 2026-09-10 | 24.44 | 24.44 | 24.4400 | 24.4400 | -9.481% | 1 | 434 | -59.206% |
| 2026-09-09 | 27.00 | 27.00 | 27.0000 | 27.0000 | +2.079% | 1 | 434 | -63.074% |
| 2026-09-08 | 26.45 | 26.45 | 26.4500 | 26.4500 | +10.025% | 1 | 434 | -62.306% |
| 2026-09-01 | 24.04 | 24.04 | 24.0400 | 24.0400 | -19.220% | 1 | 433 | -58.527% |
| 2026-08-28 | 32.40 | 32.40 | 29.7600 | 29.7600 | -12.264% | 3 | 431 | -66.499% |
| 2026-08-26 | 33.92 | 33.92 | 33.9200 | 33.9200 | -6.298% | 1 | 430 | -70.607% |
| 2026-08-25 | 33.05 | 36.20 | 33.0500 | 36.2000 | +3.814% | 8 | 429 | -72.459% |
| 2026-08-24 | 34.89 | 35.09 | 34.4500 | 34.8700 | +24.536% | 19 | 425 | -71.408% |
| 2026-08-19 | 26.26 | 28.00 | 26.2600 | 28.0000 | +15.607% | 4 | 427 | -64.393% |
| 2026-08-18 | 24.22 | 24.22 | 24.2200 | 24.2200 | +4.038% | 1 | 426 | -58.836% |
| 2026-08-13 | 23.28 | 23.28 | 23.2800 | 23.2800 | -8.274% | 6 | 426 | -57.174% |
| 2026-08-11 | 25.32 | 25.38 | 25.3200 | 25.3800 | +7.542% | 2 | 427 | -60.717% |
| 2026-08-10 | 23.55 | 23.60 | 23.5500 | 23.6000 | +1.593% | 2 | 426 | -57.754% |
| 2026-08-07 | 23.32 | 23.65 | 23.2300 | 23.2300 | +47.962% | 5 | 429 | -57.081% |
| 2026-08-04 | 15.70 | 15.70 | 15.7000 | 15.7000 | +8.801% | 1 | 429 | -36.497% |
| 2026-07-29 | 14.43 | 14.43 | 14.4300 | 14.4300 | -10.926% | 1 | 430 | -30.908% |
| 2026-07-23 | 16.20 | 16.20 | 16.2000 | 16.2000 | -3.571% | 1 | 429 | -38.457% |
| 2026-07-21 | 16.80 | 16.80 | 16.8000 | 16.8000 | +8.039% | 1 | 430 | -40.655% |
| 2026-07-20 | 15.50 | 15.55 | 15.5000 | 15.5500 | +0.387% | 2 | 430 | -35.884% |
| 2026-07-16 | 15.49 | 15.49 | 15.4900 | 15.4900 | -11.232% | 1 | 429 | -35.636% |
| 2026-07-14 | 17.45 | 17.45 | 17.4500 | 17.4500 | 0.000% | 2 | 427 | -42.865% |
| 2026-07-10 | 17.45 | 17.45 | 17.4500 | 17.4500 | -10.375% | 1 | 426 | -42.865% |
| 2026-07-06 | 19.20 | 19.93 | 19.2000 | 19.4700 | +1.937% | 105 | 367 | -48.793% |
| 2026-07-02 | 19.30 | 19.30 | 19.1000 | 19.1000 | +17.106% | 10 | 362 | -47.801% |
| 2026-06-30 | 16.68 | 16.73 | 16.3100 | 16.3100 | -3.719% | 14 | 355 | -38.872% |
| 2026-06-29 | 16.89 | 16.94 | 16.8900 | 16.9400 | -12.000% | 2 | 354 | -41.145% |
| 2026-06-26 | 19.30 | 19.30 | 19.2500 | 19.2500 | +12.639% | 2 | 354 | -48.208% |
| 2026-06-25 | 17.19 | 17.19 | 17.0900 | 17.0900 | +2.828% | 3 | 355 | -41.662% |
| 2026-06-24 | 16.16 | 17.84 | 16.1600 | 16.6200 | -19.399% | 5 | 356 | -40.012% |
| 2026-06-22 | 20.62 | 20.62 | 20.6200 | 20.6200 | -11.805% | 1 | 355 | -51.649% |
| 2026-06-17 | 23.38 | 23.38 | 23.3800 | 23.3800 | -6.443% | 1 | 355 | -57.357% |
| 2026-06-16 | 24.99 | 24.99 | 24.9900 | 24.9900 | -4.436% | 1 | 355 | -60.104% |
| 2026-06-15 | 26.15 | 26.15 | 26.1500 | 26.1500 | +19.680% | 1 | 354 | -61.874% |
| 2026-06-11 | 19.75 | 21.85 | 19.7500 | 21.8500 | +10.187% | 4 | 352 | -54.371% |
| 2026-06-10 | 23.50 | 23.50 | 19.8300 | 19.8300 | -19.554% | 5 | 350 | -49.723% |
| 2026-06-09 | 25.62 | 25.80 | 24.6500 | 24.6500 | -5.556% | 36 | 355 | -59.554% |
| 2026-06-08 | 25.65 | 26.35 | 24.3100 | 26.1000 | +9.572% | 38 | 358 | -61.801% |
| 2026-06-05 | 28.26 | 28.26 | 23.8200 | 23.8200 | -20.864% | 2 | 358 | -58.144% |
| 2026-06-03 | 30.16 | 30.16 | 30.1000 | 30.1000 | -5.937% | 11 | 357 | -66.877% |
| 2026-06-01 | 31.43 | 32.00 | 31.4300 | 32.0000 | +7.383% | 2 | 355 | -68.844% |
| 2026-05-27 | 29.80 | 29.80 | 29.8000 | 29.8000 | -13.673% | 1 | 355 | -66.544% |
| 2026-05-21 | 34.51 | 34.52 | 34.5100 | 34.5200 | +1.529% | 14 | 349 | -71.118% |
| 2026-05-19 | 34.62 | 34.62 | 34.0000 | 34.0000 | -6.849% | 64 | 371 | -70.676% |
| 2026-05-18 | 36.50 | 36.50 | 36.5000 | 36.5000 | -3.567% | 63 | 398 | -72.685% |
| 2026-05-15 | 37.85 | 37.85 | 37.8500 | 37.8500 | -12.384% | 1 | 397 | -73.659% |
| 2026-05-07 | 47.15 | 47.15 | 43.2000 | 43.2000 | -0.804% | 3 | 397 | -76.921% |
| 2026-05-06 | 43.45 | 44.08 | 43.4500 | 43.5500 | +16.600% | 188 | 395 | -77.107% |
| 2026-05-05 | 38.24 | 38.24 | 37.3500 | 37.3500 | +2.385% | 7 | 278 | -73.307% |
| 2026-05-04 | 36.48 | 36.48 | 36.4800 | 36.4800 | -7.411% | 1 | 280 | -72.670% |
| 2026-04-30 | 39.35 | 39.75 | 39.1500 | 39.4000 | +0.127% | 76 | 280 | -74.695% |
| 2026-04-28 | 38.40 | 39.35 | 38.4000 | 39.3500 | -12.126% | 11 | 264 | -74.663% |
| 2026-04-24 | 44.78 | 44.78 | 44.7800 | 44.7800 | -7.765% | 2 | 253 | -77.736% |
| 2026-04-22 | 48.55 | 48.55 | 48.5500 | 48.5500 | +5.246% | 1 | 253 | -79.464% |
| 2026-04-21 | 48.85 | 48.85 | 46.1300 | 46.1300 | -11.544% | 3 | 250 | -78.387% |
| 2026-04-20 | 52.41 | 52.41 | 52.1500 | 52.1500 | -3.336% | 2 | 250 | -80.882% |
| 2026-04-06 | 53.95 | 53.95 | 53.9500 | 53.9500 | -1.551% | 10 | 249 | -81.520% |
| 2026-04-02 | 54.80 | 54.80 | 54.8000 | 54.8000 | +15.150% | 1 | 247 | -81.807% |
| 2026-03-27 | 47.02 | 47.80 | 47.0200 | 47.5900 | +2.015% | 54 | 247 | -79.050% |
| 2026-03-25 | 46.65 | 46.65 | 46.6500 | 46.6500 | +12.545% | 1 | 241 | -78.628% |
| 2026-03-24 | 40.33 | 41.50 | 40.0900 | 41.4500 | -6.328% | 6 | 240 | -75.947% |
| 2026-03-23 | 44.25 | 44.25 | 44.2500 | 44.2500 | -2.253% | 1 | 240 | -77.469% |
| 2026-03-20 | 45.27 | 45.27 | 45.2700 | 45.2700 | -3.455% | 55 | 239 | -77.977% |
| 2026-03-19 | 49.45 | 49.45 | 46.8900 | 46.8900 | -17.823% | 11 | 267 | -78.737% |
| 2026-03-18 | 57.06 | 57.06 | 57.0600 | 57.0600 | -10.212% | 20 | 266 | -82.527% |
| 2026-03-17 | 63.55 | 63.55 | 63.5500 | 63.5500 | +0.474% | 4 | 276 | -84.312% |
| 2026-03-16 | 63.25 | 63.25 | 63.2500 | 63.2500 | -12.384% | 1 | 272 | -84.237% |
| 2026-03-09 | 72.32 | 72.32 | 72.1900 | 72.1900 | -4.257% | 2 | 273 | -86.189% |
| 2026-03-06 | 75.40 | 75.40 | 75.4000 | 75.4000 | -2.382% | 1 | 274 | -86.777% |
| 2026-03-04 | 77.70 | 77.70 | 77.2400 | 77.2400 | -5.690% | 2 | 273 | -87.092% |
| 2026-03-02 | 84.80 | 84.80 | 81.9000 | 81.9000 | +2.670% | 6 | 271 | -87.827% |
| 2026-02-27 | 79.59 | 79.80 | 79.5900 | 79.7700 | +3.800% | 6 | 269 | -87.502% |
| 2026-02-26 | 76.75 | 76.85 | 76.7500 | 76.8500 | -1.512% | 2 | 268 | -87.027% |
| 2026-02-25 | 78.03 | 78.03 | 78.0300 | 78.0300 | -2.095% | 1 | 269 | -87.223% |
| 2026-02-23 | 79.70 | 79.70 | 79.7000 | 79.7000 | +21.014% | 2 | 269 | -87.491% |
| 2026-02-19 | 65.86 | 65.86 | 65.8600 | 65.8600 | +16.360% | 1 | 269 | -84.862% |
| 2026-02-17 | 56.60 | 56.60 | 56.6000 | 56.6000 | -2.999% | 1 | 268 | -82.385% |
| 2026-02-12 | 58.35 | 58.35 | 58.3500 | 58.3500 | -10.602% | 1 | 267 | -82.913% |
| 2026-02-11 | 65.15 | 65.27 | 65.1500 | 65.2700 | +1.241% | 2 | 266 | -84.725% |
| 2026-02-10 | 66.25 | 67.30 | 63.8000 | 64.4700 | -8.084% | 48 | 266 | -84.535% |
| 2026-02-09 | 69.50 | 70.33 | 69.5000 | 70.1400 | +15.040% | 15 | 266 | -85.786% |
| 2026-02-05 | 60.97 | 60.97 | 60.9700 | 60.9700 | -9.941% | 1 | 265 | -83.648% |
| 2026-02-04 | 67.70 | 67.70 | 67.7000 | 67.7000 | +0.669% | 3 | 264 | -85.273% |
| 2026-02-03 | 67.50 | 67.50 | 67.2500 | 67.2500 | +22.495% | 5 | 261 | -85.175% |
| 2026-02-02 | 62.82 | 62.82 | 54.9000 | 54.9000 | -21.121% | 14 | 261 | -81.840% |
| 2026-01-30 | 75.65 | 75.85 | 65.0000 | 69.6000 | -24.968% | 294 | 260 | -85.675% |
| 2026-01-29 | 87.50 | 93.85 | 76.0000 | 92.7600 | +6.011% | 56 | 104 | -89.252% |
| 2026-01-28 | 79.00 | 87.50 | 78.2400 | 87.5000 | +30.305% | 19 | 92 | -88.606% |
| 2026-01-27 | 64.84 | 67.15 | 64.8400 | 67.1500 | +0.826% | 3 | 82 | -85.153% |
| 2026-01-26 | 65.75 | 66.60 | 65.7500 | 66.6000 | +15.325% | 3 | 81 | -85.030% |
| 2026-01-23 | 57.13 | 57.75 | 56.6500 | 57.7500 | +6.354% | 7 | 84 | -82.736% |
| 2026-01-22 | 48.78 | 54.30 | 48.7800 | 54.3000 | +14.485% | 6 | 82 | -81.639% |
| 2026-01-21 | 47.43 | 47.43 | 47.4300 | 47.4300 | +4.127% | 5 | 82 | -78.980% |
| 2026-01-20 | 45.55 | 45.55 | 45.5500 | 45.5500 | +14.304% | 1 | 77 | -78.112% |
| 2026-01-14 | 39.85 | 39.85 | 39.8500 | 39.8500 | +37.889% | 1 | 77 | -74.981% |
| 2025-12-31 | 29.50 | 29.50 | 28.9000 | 28.9000 | -5.525% | 2 | 74 | -65.502% |
| 2025-12-29 | 30.18 | 30.70 | 30.1800 | 30.5900 | +10.354% | 4 | 74 | -67.408% |
| 2025-12-16 | 27.72 | 27.72 | 27.7200 | 27.7200 | +0.984% | 2 | 73 | -64.033% |
| 2025-12-15 | 27.50 | 27.50 | 27.4500 | 27.4500 | +4.771% | 5 | 73 | -63.679% |
| 2025-12-12 | 26.20 | 26.20 | 26.2000 | 26.2000 | +0.963% | 1 | 68 | -61.947% |
| 2025-12-01 | 25.95 | 25.95 | 25.9500 | 25.9500 | +35.509% | 1 | 68 | -61.580% |
| 2025-10-30 | 19.00 | 19.15 | 19.0000 | 19.1500 | -9.967% | 2 | 67 | -47.937% |
| 2025-10-27 | 20.98 | 21.27 | 20.9800 | 21.2700 | -10.630% | 55 | 10 | -53.126% |
| 2025-10-23 | 24.05 | 24.35 | 23.8000 | 23.8000 | +4.386% | 9 | 10 | -58.109% |
| 2025-10-22 | 21.70 | 22.80 | 21.6000 | 22.8000 | -16.176% | 6 | 14 | -56.272% |
| 2025-10-16 | 27.35 | 27.35 | 27.2000 | 27.2000 | +43.915% | 4 | 8 | -63.346% |
| 2025-10-08 | 18.90 | 18.90 | 18.9000 | 18.9000 | +14.545% | 1 | 4 | -47.249% |
| 2025-10-07 | 16.50 | 16.50 | 16.5000 | 16.5000 | +15.063% | 3 | 3 | -39.576% |
| 2025-10-01 | 14.34 | 14.34 | 14.3400 | 14.3400 | 0.000% | 3 | 3 | -30.474% |