GLD280121C00505000
GLD Jan 21 2028 505.00 Call
optionOPRA
EODOct 30, 2026
9.19USD-10.516%(-1.08)2Vol2,242OI
GLD280121C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.0200 | 9.1900 | 9.0200 | 9.1900 | -10.516% | 2 | 2,242 | 0.000% |
| 2026-10-29 | 10.5700 | 10.5700 | 10.2700 | 10.2700 | -1.250% | 2 | 2,241 | -10.516% |
| 2026-10-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 25 | 2,266 | -11.635% |
| 2026-10-23 | 10.9000 | 11.1500 | 9.7500 | 10.4500 | -5.856% | 61 | 2,322 | -12.057% |
| 2026-10-22 | 11.2400 | 11.3800 | 10.8500 | 11.1000 | -10.484% | 10 | 2,326 | -17.207% |
| 2026-10-21 | 12.3900 | 12.4200 | 12.3900 | 12.4000 | -2.362% | 4 | 2,328 | -25.887% |
| 2026-10-20 | 12.6700 | 13.1500 | 12.6700 | 12.7000 | +4.959% | 134 | 2,328 | -27.638% |
| 2026-10-14 | 12.7300 | 12.7300 | 12.1000 | 12.1000 | -10.370% | 2 | 2,328 | -24.050% |
| 2026-10-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -1.244% | 1 | 2,327 | -31.926% |
| 2026-10-07 | 13.1500 | 13.6700 | 13.1500 | 13.6700 | -7.946% | 4 | 2,325 | -32.772% |
| 2026-10-06 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +3.197% | 20 | 2,305 | -38.114% |
| 2026-10-05 | 14.3000 | 14.3900 | 14.3000 | 14.3900 | -4.131% | 2 | 2,306 | -36.136% |
| 2026-10-01 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -1.055% | 1 | 2,306 | -38.774% |
| 2026-09-30 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -8.338% | 2 | 2,305 | -39.420% |
| 2026-09-28 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -9.116% | 1 | 2,305 | -44.471% |
| 2026-09-24 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | -4.560% | 5 | 2,300 | -49.533% |
| 2026-09-23 | 20.0000 | 20.0000 | 18.9500 | 19.0800 | -9.143% | 16 | 2,305 | -51.834% |
| 2026-09-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.176% | 2 | 2,307 | -56.238% |
| 2026-09-21 | 21.3000 | 21.3500 | 21.0000 | 21.2500 | -6.593% | 57 | 2,295 | -56.753% |
| 2026-09-18 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +3.081% | 1 | 2,294 | -59.604% |
| 2026-09-16 | 22.8000 | 22.8000 | 22.0700 | 22.0700 | +4.104% | 3 | 2,292 | -58.360% |
| 2026-09-14 | 21.2300 | 21.2300 | 21.1400 | 21.2000 | -7.826% | 5 | 2,287 | -56.651% |
| 2026-09-11 | 23.5600 | 23.5600 | 23.0000 | 23.0000 | -10.051% | 4 | 2,287 | -60.043% |
| 2026-09-09 | 25.1000 | 25.5700 | 25.1000 | 25.5700 | +6.764% | 2 | 2,287 | -64.059% |
| 2026-09-08 | 23.9000 | 23.9500 | 23.9000 | 23.9500 | -7.885% | 2 | 2,287 | -61.628% |
| 2026-09-03 | 24.8000 | 26.0000 | 24.8000 | 26.0000 | +14.537% | 4 | 2,292 | -64.654% |
| 2026-09-02 | 22.3300 | 24.7500 | 22.3300 | 22.7000 | +3.417% | 34 | 2,303 | -59.515% |
| 2026-09-01 | 22.4000 | 22.4500 | 21.0000 | 21.9500 | -12.550% | 49 | 2,274 | -58.132% |
| 2026-08-31 | 24.7500 | 25.1000 | 24.7500 | 25.1000 | -6.899% | 4 | 2,274 | -63.386% |
| 2026-08-28 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -15.167% | 10 | 2,274 | -65.912% |
| 2026-08-26 | 31.7800 | 31.7800 | 31.7800 | 31.7800 | -3.257% | 1 | 2,274 | -71.082% |
| 2026-08-25 | 31.4000 | 32.8500 | 31.4000 | 32.8500 | +2.114% | 11 | 2,274 | -72.024% |
| 2026-08-24 | 32.3900 | 32.3900 | 32.1700 | 32.1700 | +12.483% | 3 | 2,271 | -71.433% |
| 2026-08-21 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +10.000% | 1 | 2,271 | -67.867% |
| 2026-08-20 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.586% | 1 | 2,271 | -64.654% |
| 2026-08-19 | 24.8600 | 24.8600 | 24.8600 | 24.8600 | +8.844% | 1 | 2,271 | -63.033% |
| 2026-08-17 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -3.629% | 1 | 2,271 | -59.764% |
| 2026-08-12 | 23.7500 | 23.7500 | 23.7000 | 23.7000 | +9.722% | 2 | 2,271 | -61.224% |
| 2026-08-10 | 21.5500 | 21.6500 | 21.5500 | 21.6000 | +0.605% | 4 | 2,269 | -57.454% |
| 2026-08-07 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +16.054% | 1 | 2,270 | -57.196% |
| 2026-08-06 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | +31.206% | 2 | 2,270 | -50.324% |
| 2026-07-31 | 14.0100 | 14.2800 | 14.0100 | 14.1000 | +2.248% | 5 | 2,269 | -34.823% |
| 2026-07-29 | 13.8900 | 13.8900 | 13.7900 | 13.7900 | -6.824% | 2 | 2,269 | -33.358% |
| 2026-07-27 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.268% | 3 | 2,272 | -37.905% |
| 2026-07-24 | 14.8800 | 15.3000 | 14.8800 | 15.3000 | -8.657% | 4 | 2,272 | -39.935% |
| 2026-07-22 | 16.9000 | 17.1500 | 16.7500 | 16.7500 | +17.958% | 24 | 2,271 | -45.134% |
| 2026-07-20 | 14.1000 | 14.2000 | 14.1000 | 14.2000 | +2.675% | 4 | 2,271 | -35.282% |
| 2026-07-16 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -6.617% | 1 | 2,270 | -33.550% |
| 2026-07-15 | 14.7500 | 15.1600 | 14.7300 | 14.8100 | -5.064% | 28 | 2,267 | -37.947% |
| 2026-07-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -10.602% | 1 | 2,267 | -41.090% |
| 2026-07-07 | 17.5500 | 17.5500 | 17.3900 | 17.4500 | -1.966% | 4 | 2,268 | -47.335% |
| 2026-07-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.136% | 1 | 2,267 | -48.371% |
| 2026-07-02 | 17.5500 | 17.8000 | 17.5500 | 17.6000 | +1.734% | 18 | 2,264 | -47.784% |
| 2026-06-26 | 17.0000 | 18.1500 | 17.0000 | 17.3000 | +8.125% | 2,031 | 504 | -46.879% |
| 2026-06-25 | 16.5500 | 16.7500 | 16.0000 | 16.0000 | -2.854% | 15 | 504 | -42.563% |
| 2026-06-24 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -7.731% | 2 | 504 | -44.202% |
| 2026-06-23 | 18.0000 | 18.0000 | 17.8500 | 17.8500 | -23.391% | 5 | 502 | -48.515% |
| 2026-06-16 | 23.3000 | 23.3500 | 23.3000 | 23.3000 | +10.952% | 4 | 502 | -60.558% |
| 2026-06-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.375% | 1 | 502 | -56.238% |
| 2026-06-11 | 17.9000 | 19.2000 | 17.9000 | 19.2000 | -20.825% | 21 | 492 | -52.135% |
| 2026-06-08 | 24.5100 | 24.5100 | 23.8000 | 24.2500 | -15.828% | 4 | 491 | -62.103% |
| 2026-06-02 | 29.6200 | 29.6200 | 28.8100 | 28.8100 | -7.065% | 6 | 487 | -68.101% |
| 2026-05-29 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +4.027% | 1 | 487 | -70.355% |
| 2026-05-26 | 30.8100 | 30.8100 | 29.8000 | 29.8000 | -5.696% | 2 | 487 | -69.161% |
| 2026-05-21 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -3.038% | 1 | 487 | -70.918% |
| 2026-05-20 | 32.5900 | 32.5900 | 32.5900 | 32.5900 | -5.317% | 1 | 487 | -71.801% |
| 2026-05-15 | 35.6500 | 35.6500 | 34.4200 | 34.4200 | -13.885% | 2 | 487 | -73.300% |
| 2026-05-12 | 39.4700 | 39.9700 | 39.4700 | 39.9700 | -1.649% | 5 | 487 | -77.008% |
| 2026-05-11 | 40.6400 | 40.6400 | 40.6400 | 40.6400 | +1.931% | 1 | 488 | -77.387% |
| 2026-05-06 | 39.8700 | 39.8700 | 39.8700 | 39.8700 | +15.065% | 1 | 488 | -76.950% |
| 2026-05-05 | 35.0300 | 35.0300 | 34.6500 | 34.6500 | -0.144% | 60 | 488 | -73.478% |
| 2026-05-04 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -4.932% | 3 | 458 | -73.516% |
| 2026-04-30 | 36.4500 | 36.6500 | 36.4000 | 36.5000 | -0.680% | 69 | 461 | -74.822% |
| 2026-04-28 | 35.6500 | 36.8200 | 35.6500 | 36.7500 | -18.060% | 3 | 424 | -74.993% |
| 2026-04-22 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -17.251% | 10 | 424 | -79.509% |
| 2026-04-15 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +3.238% | 1 | 434 | -83.044% |
| 2026-04-14 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | +2.459% | 1 | 435 | -82.495% |
| 2026-04-06 | 52.0400 | 52.0400 | 51.2400 | 51.2400 | -0.986% | 8 | 434 | -82.065% |
| 2026-04-02 | 48.2500 | 51.7500 | 48.2500 | 51.7500 | +4.167% | 4 | 433 | -82.242% |
| 2026-03-31 | 49.6800 | 49.6800 | 49.6800 | 49.6800 | +9.379% | 1 | 433 | -81.502% |
| 2026-03-30 | 47.7300 | 47.7300 | 45.4200 | 45.4200 | +7.630% | 16 | 433 | -79.767% |
| 2026-03-27 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +0.957% | 10 | 432 | -78.223% |
| 2026-03-26 | 42.4500 | 42.4500 | 41.8000 | 41.8000 | +4.396% | 51 | 422 | -78.014% |
| 2026-03-23 | 40.0400 | 40.0400 | 40.0400 | 40.0400 | -9.206% | 3 | 408 | -77.048% |
| 2026-03-19 | 41.2000 | 44.1000 | 41.2000 | 44.1000 | -17.261% | 10 | 408 | -79.161% |
| 2026-03-18 | 53.8800 | 53.8800 | 53.3000 | 53.3000 | -24.020% | 7 | 410 | -82.758% |
| 2026-03-11 | 70.9500 | 70.9500 | 70.1500 | 70.1500 | -3.574% | 3 | 414 | -86.900% |
| 2026-03-10 | 72.7500 | 72.7500 | 72.7500 | 72.7500 | +0.902% | 1 | 411 | -87.368% |
| 2026-03-06 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | +6.499% | 1 | 410 | -87.254% |
| 2026-03-05 | 67.7000 | 67.7000 | 67.7000 | 67.7000 | -3.355% | 3 | 411 | -86.425% |
| 2026-03-03 | 69.9400 | 70.0500 | 69.9400 | 70.0500 | -13.014% | 2 | 412 | -86.881% |
| 2026-03-02 | 80.5300 | 80.5300 | 80.5300 | 80.5300 | +6.733% | 7 | 413 | -88.588% |
| 2026-02-27 | 75.6000 | 75.6000 | 75.0000 | 75.4500 | +4.141% | 5 | 413 | -87.820% |
| 2026-02-26 | 72.3000 | 72.4500 | 72.3000 | 72.4500 | -3.271% | 4 | 415 | -87.315% |
| 2026-02-25 | 74.8500 | 74.9000 | 74.8500 | 74.9000 | +4.711% | 4 | 413 | -87.730% |
| 2026-02-24 | 71.5300 | 71.5300 | 71.5300 | 71.5300 | +34.581% | 1 | 413 | -87.152% |
| 2026-02-17 | 53.1500 | 53.1500 | 53.1500 | 53.1500 | -15.968% | 2 | 412 | -82.709% |
| 2026-02-11 | 62.1500 | 63.2500 | 62.1500 | 63.2500 | 0.000% | 10 | 413 | -85.470% |
| 2026-02-10 | 64.2600 | 64.4600 | 62.8500 | 63.2500 | -4.730% | 232 | 413 | -85.470% |
| 2026-02-09 | 63.9000 | 66.8500 | 63.9000 | 66.3900 | +17.338% | 20 | 238 | -86.158% |
| 2026-02-05 | 56.8500 | 56.8500 | 56.5800 | 56.5800 | -8.742% | 6 | 231 | -83.758% |
| 2026-02-04 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -0.800% | 4 | 230 | -85.177% |
| 2026-02-03 | 64.0100 | 67.8800 | 62.5000 | 62.5000 | -5.131% | 6 | 234 | -85.296% |
| 2026-01-30 | 71.0000 | 71.3000 | 62.8500 | 65.8800 | -20.865% | 222 | 232 | -86.050% |
| 2026-01-29 | 95.0000 | 96.9500 | 76.4700 | 83.2500 | +1.562% | 38 | 88 | -88.961% |
| 2026-01-28 | 72.4100 | 83.0000 | 72.4100 | 81.9700 | +20.103% | 15 | 63 | -88.789% |
| 2026-01-27 | 61.4500 | 68.2500 | 61.4500 | 68.2500 | +8.765% | 4 | 58 | -86.535% |
| 2026-01-26 | 61.5500 | 62.7500 | 61.4900 | 62.7500 | +35.383% | 18 | 55 | -85.355% |
| 2026-01-22 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -2.112% | 1 | 44 | -80.173% |
| 2026-01-21 | 47.3500 | 47.3500 | 47.3500 | 47.3500 | +31.528% | 3 | 43 | -80.591% |
| 2026-01-15 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +2.128% | 1 | 43 | -74.472% |
| 2026-01-14 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +1.614% | 2 | 42 | -73.929% |
| 2026-01-13 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | -0.602% | 3 | 44 | -73.508% |
| 2026-01-12 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | +14.803% | 3 | 44 | -73.668% |
| 2026-01-08 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -8.379% | 1 | 44 | -69.770% |
| 2026-01-06 | 33.1800 | 33.1800 | 33.1800 | 33.1800 | +14.414% | 1 | 43 | -72.303% |
| 2025-12-29 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -14.328% | 1 | 42 | -68.310% |
| 2025-12-26 | 34.4700 | 34.4700 | 33.8500 | 33.8500 | +8.216% | 5 | 42 | -72.851% |
| 2025-12-24 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | -2.250% | 1 | 41 | -70.620% |
| 2025-12-23 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +2.564% | 1 | 41 | -71.281% |
| 2025-12-22 | 29.7700 | 31.2000 | 28.8500 | 31.2000 | +15.129% | 8 | 41 | -70.545% |
| 2025-12-18 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +3.238% | 3 | 40 | -66.089% |
| 2025-12-17 | 26.1000 | 26.2500 | 26.1000 | 26.2500 | -2.416% | 2 | 38 | -64.990% |
| 2025-12-12 | 26.0000 | 26.9000 | 26.0000 | 26.9000 | +6.324% | 6 | 38 | -65.836% |
| 2025-12-01 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +8.958% | 1 | 33 | -63.676% |
| 2025-11-28 | 25.7500 | 25.7500 | 23.2200 | 23.2200 | +2.336% | 4 | 32 | -60.422% |
| 2025-11-10 | 22.7500 | 22.7500 | 22.6900 | 22.6900 | +21.402% | 10 | 32 | -59.498% |
| 2025-11-07 | 18.4500 | 18.6900 | 18.4500 | 18.6900 | +2.523% | 2 | 36 | -50.829% |
| 2025-11-04 | 17.1000 | 18.2300 | 17.1000 | 18.2300 | -9.886% | 2 | 36 | -49.589% |
| 2025-10-29 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +1.966% | 1 | 36 | -54.572% |
| 2025-10-27 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -12.791% | 2 | 33 | -53.679% |
| 2025-10-23 | 22.5500 | 22.7500 | 22.5500 | 22.7500 | +9.375% | 3 | 33 | -59.604% |
| 2025-10-22 | 20.0000 | 21.1800 | 20.0000 | 20.8000 | +1.217% | 3 | 31 | -55.817% |
| 2025-10-21 | 21.0000 | 21.2600 | 20.5500 | 20.5500 | -26.476% | 5 | 31 | -55.280% |
| 2025-10-20 | 26.1700 | 27.9500 | 26.0000 | 27.9500 | +18.936% | 23 | 29 | -67.120% |
| 2025-10-17 | 24.9600 | 25.0000 | 23.3100 | 23.5000 | -10.985% | 13 | 14 | -60.894% |
| 2025-10-16 | 25.5500 | 26.4000 | 25.5500 | 26.4000 | +68.153% | 4 | 7 | -65.189% |
| 2025-10-09 | 16.6500 | 16.6500 | 15.7000 | 15.7000 | +12.143% | 2 | 3 | -41.465% |
| 2025-09-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 1 | -34.357% |