GLD280121C00510000
GLD Jan 21 2028 510.00 Call
optionOPRA
EODNov 3, 2026
8.53USD+7.296%(+0.58)10Vol648OI
GLD280121C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.5700 | 8.5700 | 8.5300 | 8.5300 | +7.296% | 10 | 638 | 0.000% |
| 2026-10-30 | 8.8800 | 8.8800 | 7.9500 | 7.9500 | -22.059% | 12 | 646 | +7.296% |
| 2026-10-28 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | +2.410% | 9 | 637 | -16.373% |
| 2026-10-23 | 10.1000 | 10.1000 | 9.9600 | 9.9600 | -6.654% | 3 | 636 | -14.357% |
| 2026-10-22 | 10.9400 | 10.9400 | 10.6700 | 10.6700 | -11.083% | 3 | 638 | -20.056% |
| 2026-10-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.091% | 1 | 638 | -28.917% |
| 2026-10-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -22.807% | 1 | 637 | -22.455% |
| 2026-10-08 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +11.765% | 5 | 642 | -40.140% |
| 2026-10-07 | 12.5000 | 12.7500 | 11.5500 | 12.7500 | -5.204% | 6 | 640 | -33.098% |
| 2026-10-05 | 13.8500 | 13.8500 | 13.4500 | 13.4500 | -1.825% | 3 | 642 | -36.580% |
| 2026-10-02 | 13.9500 | 13.9500 | 13.6000 | 13.7000 | -5.517% | 7 | 642 | -37.737% |
| 2026-10-01 | 14.5200 | 14.5200 | 14.5000 | 14.5000 | +1.045% | 25 | 630 | -41.172% |
| 2026-09-30 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.381% | 4 | 629 | -40.557% |
| 2026-09-29 | 14.8600 | 15.0000 | 14.5000 | 14.7000 | +5.000% | 17 | 620 | -41.973% |
| 2026-09-28 | 14.5100 | 14.5100 | 14.0000 | 14.0000 | -19.169% | 6 | 619 | -39.071% |
| 2026-09-24 | 17.4000 | 17.4000 | 17.3200 | 17.3200 | -14.889% | 2 | 618 | -50.751% |
| 2026-09-21 | 20.4000 | 20.4500 | 20.0000 | 20.3500 | -3.095% | 10 | 614 | -58.084% |
| 2026-09-14 | 19.5500 | 21.0000 | 17.7000 | 21.0000 | -4.502% | 17 | 612 | -59.381% |
| 2026-09-11 | 22.9600 | 23.0600 | 21.9900 | 21.9900 | -5.338% | 13 | 614 | -61.210% |
| 2026-09-09 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | +0.781% | 1 | 613 | -63.280% |
| 2026-09-04 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -6.225% | 1 | 612 | -62.993% |
| 2026-09-03 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +16.770% | 1 | 611 | -65.297% |
| 2026-09-01 | 21.4500 | 21.4500 | 20.2000 | 21.0500 | -11.851% | 10 | 614 | -59.477% |
| 2026-08-31 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | -13.478% | 3 | 614 | -64.280% |
| 2026-08-28 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -12.242% | 1 | 614 | -69.094% |
| 2026-08-25 | 31.5000 | 31.5300 | 31.1900 | 31.4500 | -0.757% | 7 | 617 | -72.878% |
| 2026-08-24 | 31.6900 | 31.6900 | 31.6900 | 31.6900 | +7.973% | 10 | 617 | -73.083% |
| 2026-08-21 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +23.112% | 1 | 617 | -70.937% |
| 2026-08-20 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +2.538% | 2 | 616 | -64.220% |
| 2026-08-19 | 23.0300 | 23.2500 | 23.0300 | 23.2500 | +1.087% | 3 | 615 | -63.312% |
| 2026-08-12 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -0.130% | 2 | 615 | -62.913% |
| 2026-08-10 | 20.6500 | 23.0300 | 20.6000 | 23.0300 | +28.875% | 24 | 615 | -62.961% |
| 2026-08-05 | 17.9000 | 17.9000 | 17.8700 | 17.8700 | +31.882% | 2 | 615 | -52.266% |
| 2026-07-31 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -7.064% | 2 | 615 | -37.048% |
| 2026-07-30 | 14.5700 | 14.5800 | 14.4200 | 14.5800 | +8.080% | 3 | 616 | -41.495% |
| 2026-07-29 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -6.966% | 1 | 616 | -36.768% |
| 2026-07-24 | 14.4600 | 14.5000 | 14.4600 | 14.5000 | +6.618% | 2 | 616 | -41.172% |
| 2026-07-20 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | -6.207% | 2 | 617 | -37.279% |
| 2026-07-14 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | -6.512% | 3 | 617 | -41.172% |
| 2026-07-08 | 15.2900 | 15.5400 | 15.2500 | 15.5100 | -7.953% | 19 | 609 | -45.003% |
| 2026-07-02 | 17.0000 | 17.0000 | 16.8500 | 16.8500 | +3.629% | 10 | 609 | -49.377% |
| 2026-07-01 | 16.0000 | 16.2600 | 16.0000 | 16.2600 | +3.898% | 4 | 611 | -47.540% |
| 2026-06-30 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -5.438% | 1 | 612 | -45.495% |
| 2026-06-26 | 16.6000 | 17.9500 | 16.4000 | 16.5500 | +6.226% | 36 | 618 | -48.459% |
| 2026-06-25 | 15.1500 | 15.5800 | 15.1500 | 15.5800 | +5.914% | 7 | 616 | -45.250% |
| 2026-06-24 | 15.6400 | 15.6600 | 14.7100 | 14.7100 | -15.943% | 5 | 618 | -42.012% |
| 2026-06-23 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.891% | 5 | 618 | -51.257% |
| 2026-06-22 | 18.5500 | 18.5500 | 18.2900 | 18.4000 | -7.723% | 3 | 619 | -53.641% |
| 2026-06-12 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +8.076% | 2 | 619 | -57.222% |
| 2026-06-11 | 14.5200 | 18.5000 | 14.5200 | 18.4500 | -19.079% | 35 | 601 | -53.767% |
| 2026-06-08 | 22.7500 | 22.8000 | 22.7500 | 22.8000 | -18.221% | 7 | 606 | -62.588% |
| 2026-06-02 | 27.9200 | 27.9200 | 27.8800 | 27.8800 | -1.029% | 4 | 608 | -69.405% |
| 2026-06-01 | 25.1000 | 28.1700 | 25.1000 | 28.1700 | -9.712% | 13 | 611 | -69.720% |
| 2026-05-29 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +3.483% | 1 | 612 | -72.660% |
| 2026-05-22 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -5.039% | 1 | 611 | -71.708% |
| 2026-05-20 | 31.5700 | 31.7500 | 31.5700 | 31.7500 | -1.703% | 2 | 610 | -73.134% |
| 2026-05-18 | 32.5000 | 32.5000 | 32.3000 | 32.3000 | -13.405% | 2 | 610 | -73.591% |
| 2026-05-14 | 35.7800 | 37.3000 | 35.7800 | 37.3000 | +0.947% | 5 | 610 | -77.131% |
| 2026-05-13 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -6.337% | 1 | 609 | -76.915% |
| 2026-05-11 | 40.2000 | 40.2000 | 39.4500 | 39.4500 | +1.806% | 3 | 611 | -78.378% |
| 2026-05-08 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | +19.451% | 11 | 611 | -77.987% |
| 2026-05-04 | 32.5100 | 32.5100 | 32.4400 | 32.4400 | -10.879% | 4 | 600 | -73.705% |
| 2026-05-01 | 36.2000 | 36.4000 | 36.2000 | 36.4000 | +3.409% | 2 | 598 | -76.566% |
| 2026-04-30 | 36.2000 | 36.2000 | 35.0500 | 35.2000 | -9.044% | 58 | 598 | -75.767% |
| 2026-04-27 | 38.8000 | 38.8000 | 38.7000 | 38.7000 | -11.865% | 2 | 567 | -77.959% |
| 2026-04-22 | 43.5500 | 43.9100 | 43.5500 | 43.9100 | -11.525% | 4 | 566 | -80.574% |
| 2026-04-15 | 49.6300 | 49.6300 | 49.6300 | 49.6300 | -1.898% | 10 | 564 | -82.813% |
| 2026-04-14 | 48.5000 | 50.8000 | 48.5000 | 50.5900 | -2.637% | 5 | 564 | -83.139% |
| 2026-04-09 | 51.8000 | 51.9600 | 51.8000 | 51.9600 | +2.647% | 2 | 567 | -83.584% |
| 2026-04-08 | 52.0000 | 52.0000 | 50.6200 | 50.6200 | +2.304% | 3 | 566 | -83.149% |
| 2026-04-07 | 49.4300 | 49.4800 | 49.4300 | 49.4800 | -1.040% | 4 | 567 | -82.761% |
| 2026-04-06 | 49.9400 | 50.0000 | 49.9400 | 50.0000 | -6.297% | 2 | 565 | -82.940% |
| 2026-04-01 | 52.3000 | 54.2600 | 52.2500 | 53.3600 | +7.256% | 25 | 565 | -84.014% |
| 2026-03-31 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | +12.201% | 1 | 555 | -82.854% |
| 2026-03-30 | 44.3000 | 44.6500 | 44.2700 | 44.3400 | -3.399% | 4 | 555 | -80.762% |
| 2026-03-27 | 40.3000 | 46.0000 | 40.3000 | 45.9000 | +16.645% | 8 | 553 | -81.416% |
| 2026-03-26 | 40.2200 | 41.1000 | 39.1000 | 39.3500 | +2.181% | 413 | 551 | -78.323% |
| 2026-03-24 | 38.6000 | 38.6000 | 38.5100 | 38.5100 | -1.358% | 2 | 474 | -77.850% |
| 2026-03-23 | 38.5000 | 39.0400 | 37.8400 | 39.0400 | -7.378% | 7 | 474 | -78.151% |
| 2026-03-20 | 42.2800 | 42.2800 | 42.1500 | 42.1500 | -1.450% | 6 | 477 | -79.763% |
| 2026-03-19 | 41.5300 | 42.7700 | 41.5300 | 42.7700 | -18.237% | 7 | 477 | -80.056% |
| 2026-03-18 | 51.8000 | 53.0700 | 51.8000 | 52.3100 | -10.734% | 8 | 476 | -83.693% |
| 2026-03-16 | 60.2000 | 60.2000 | 58.5400 | 58.6000 | -19.117% | 9 | 475 | -85.444% |
| 2026-03-10 | 72.3100 | 72.5800 | 72.2900 | 72.4500 | +8.866% | 18 | 475 | -88.226% |
| 2026-03-09 | 66.3500 | 66.7000 | 66.3500 | 66.5500 | -3.829% | 44 | 475 | -87.183% |
| 2026-03-06 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | +5.568% | 2 | 469 | -87.673% |
| 2026-03-05 | 65.3900 | 65.5500 | 65.3900 | 65.5500 | -4.779% | 2 | 470 | -86.987% |
| 2026-03-04 | 69.4000 | 69.7100 | 68.7500 | 68.8400 | +1.880% | 174 | 469 | -87.609% |
| 2026-03-03 | 65.8500 | 68.7100 | 65.8000 | 67.5700 | -12.247% | 167 | 303 | -87.376% |
| 2026-03-02 | 80.8700 | 80.8700 | 76.1000 | 77.0000 | +4.962% | 8 | 226 | -88.922% |
| 2026-02-27 | 73.2700 | 73.5000 | 73.2600 | 73.3600 | +5.721% | 12 | 226 | -88.372% |
| 2026-02-26 | 69.9500 | 70.0000 | 69.3900 | 69.3900 | -4.854% | 7 | 220 | -87.707% |
| 2026-02-25 | 72.9000 | 73.2800 | 72.8600 | 72.9300 | +3.785% | 56 | 233 | -88.304% |
| 2026-02-24 | 70.2700 | 70.2700 | 70.2700 | 70.2700 | -3.276% | 1 | 233 | -87.861% |
| 2026-02-23 | 71.6500 | 72.6500 | 71.6500 | 72.6500 | +16.482% | 30 | 234 | -88.259% |
| 2026-02-20 | 62.3700 | 62.3700 | 62.3700 | 62.3700 | +7.907% | 1 | 235 | -86.324% |
| 2026-02-18 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -1.533% | 1 | 234 | -85.242% |
| 2026-02-13 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | +10.964% | 6 | 234 | -85.468% |
| 2026-02-12 | 53.7100 | 55.1000 | 52.9000 | 52.9000 | -14.026% | 13 | 234 | -83.875% |
| 2026-02-11 | 61.5000 | 61.5300 | 61.5000 | 61.5300 | +4.288% | 2 | 243 | -86.137% |
| 2026-02-10 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -8.257% | 1 | 244 | -85.542% |
| 2026-02-09 | 64.1500 | 64.6000 | 63.7000 | 64.3100 | +14.614% | 4 | 244 | -86.736% |
| 2026-02-05 | 57.7000 | 57.7000 | 55.9700 | 56.1100 | -12.163% | 6 | 246 | -84.798% |
| 2026-02-04 | 68.3500 | 68.3500 | 63.8800 | 63.8800 | +2.175% | 2 | 249 | -86.647% |
| 2026-02-03 | 62.5000 | 62.5200 | 62.5000 | 62.5200 | +16.794% | 6 | 249 | -86.356% |
| 2026-02-02 | 52.0000 | 53.5300 | 52.0000 | 53.5300 | -16.294% | 2 | 245 | -84.065% |
| 2026-01-30 | 62.1500 | 70.7200 | 54.9700 | 63.9500 | -26.494% | 23 | 245 | -86.661% |
| 2026-01-29 | 88.5800 | 94.2500 | 75.0000 | 87.0000 | +17.568% | 148 | 242 | -90.195% |
| 2026-01-28 | 72.7500 | 75.2700 | 72.7500 | 74.0000 | +18.952% | 6 | 223 | -88.473% |
| 2026-01-27 | 60.3900 | 62.2100 | 60.3900 | 62.2100 | +7.537% | 4 | 220 | -86.288% |
| 2026-01-26 | 58.8500 | 60.9500 | 57.8500 | 57.8500 | +11.271% | 8 | 220 | -85.255% |
| 2026-01-23 | 50.0000 | 51.9900 | 50.0000 | 51.9900 | +14.718% | 26 | 221 | -83.593% |
| 2026-01-21 | 45.6200 | 45.6200 | 45.3200 | 45.3200 | +10.429% | 3 | 209 | -81.178% |
| 2026-01-20 | 39.5600 | 42.0000 | 39.5600 | 41.0400 | +20.352% | 5 | 209 | -79.215% |
| 2026-01-12 | 34.8700 | 34.8700 | 34.1000 | 34.1000 | +11.950% | 2 | 210 | -74.985% |
| 2026-01-09 | 30.8400 | 31.2000 | 30.4600 | 30.4600 | +0.861% | 13 | 210 | -71.996% |
| 2026-01-05 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +4.498% | 6 | 212 | -71.755% |
| 2025-12-30 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +6.642% | 2 | 212 | -70.484% |
| 2025-12-29 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -19.965% | 1 | 212 | -68.524% |
| 2025-12-26 | 31.4700 | 33.8600 | 31.4700 | 33.8600 | +11.382% | 6 | 212 | -74.808% |
| 2025-12-24 | 30.1800 | 30.4000 | 30.1800 | 30.4000 | +1.672% | 7 | 212 | -71.941% |
| 2025-12-23 | 28.8500 | 29.9000 | 28.8500 | 29.9000 | +2.749% | 8 | 212 | -71.472% |
| 2025-12-22 | 28.1500 | 29.1000 | 28.1500 | 29.1000 | +11.580% | 47 | 207 | -70.687% |
| 2025-12-19 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -0.685% | 1 | 207 | -67.293% |
| 2025-12-18 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | +3.794% | 1 | 207 | -67.517% |
| 2025-12-17 | 25.0300 | 25.3000 | 25.0300 | 25.3000 | +3.901% | 3 | 208 | -66.285% |
| 2025-12-01 | 24.1500 | 24.7500 | 22.8000 | 24.3500 | +9.932% | 140 | 208 | -64.969% |
| 2025-11-26 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +0.408% | 10 | 133 | -61.490% |
| 2025-11-24 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | +2.130% | 5 | 133 | -61.333% |
| 2025-11-14 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +14.105% | 1 | 128 | -60.509% |
| 2025-11-03 | 18.9100 | 18.9300 | 18.9100 | 18.9300 | +8.606% | 4 | 127 | -54.939% |
| 2025-10-28 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -9.642% | 1 | 127 | -51.061% |
| 2025-10-27 | 19.3100 | 19.3100 | 19.2900 | 19.2900 | -9.479% | 4 | 127 | -55.780% |
| 2025-10-24 | 20.7500 | 21.3100 | 20.7500 | 21.3100 | +11.571% | 2 | 127 | -59.972% |
| 2025-10-22 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -9.264% | 1 | 127 | -55.340% |
| 2025-10-21 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -19.441% | 1 | 127 | -59.477% |
| 2025-10-20 | 25.0500 | 26.1300 | 25.0500 | 26.1300 | +16.133% | 31 | 126 | -67.356% |
| 2025-10-17 | 25.6500 | 25.6500 | 22.5000 | 22.5000 | -10.180% | 33 | 96 | -62.089% |
| 2025-10-16 | 22.8000 | 25.0500 | 21.9600 | 25.0500 | +19.343% | 14 | 76 | -65.948% |
| 2025-10-15 | 20.7500 | 20.9900 | 20.7500 | 20.9900 | +21.681% | 7 | 65 | -59.362% |
| 2025-10-13 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +15.539% | 2 | 61 | -50.551% |
| 2025-10-10 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -7.267% | 6 | 63 | -42.867% |
| 2025-10-08 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +14.184% | 2 | 69 | -47.019% |
| 2025-10-07 | 14.1600 | 14.2900 | 14.1000 | 14.1000 | +10.415% | 23 | 68 | -39.504% |
| 2025-10-03 | 12.7100 | 12.7700 | 12.7100 | 12.7700 | -3.985% | 2 | 59 | -33.203% |
| 2025-10-02 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -4.659% | 6 | 58 | -35.865% |
| 2025-09-30 | 12.6200 | 13.9500 | 12.6200 | 13.9500 | 0.000% | 52 | 52 | -38.853% |