GLD280121C00515000
GLD Jan 21 2028 515.00 Call
optionOPRA
EODOct 28, 2026
10.05USD-2.899%(-0.30)10Vol4,447OI
GLD280121C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.1500 | 10.15 | 10.0500 | 10.05 | -2.899% | 10 | 4,447 | 0.000% |
| 2026-10-27 | 9.5700 | 10.35 | 9.5700 | 10.35 | -17.530% | 4 | 4,446 | -2.899% |
| 2026-10-19 | 12.5500 | 12.65 | 12.3500 | 12.55 | -2.713% | 2,019 | 4,639 | -19.920% |
| 2026-10-15 | 12.6600 | 12.90 | 12.6300 | 12.90 | -0.540% | 304 | 4,623 | -22.093% |
| 2026-10-13 | 12.8500 | 13.00 | 12.8000 | 12.97 | +4.010% | 777 | 4,690 | -22.513% |
| 2026-10-08 | 12.4700 | 12.47 | 12.4700 | 12.47 | -6.592% | 1 | 4,690 | -19.407% |
| 2026-10-06 | 13.3600 | 13.47 | 13.1900 | 13.35 | -10.941% | 2,006 | 5,384 | -24.719% |
| 2026-09-29 | 14.9900 | 14.99 | 14.9900 | 14.99 | -11.302% | 3 | 5,384 | -32.955% |
| 2026-09-25 | 16.9000 | 16.90 | 16.9000 | 16.90 | +2.424% | 12 | 5,384 | -40.533% |
| 2026-09-24 | 16.7500 | 16.75 | 16.5000 | 16.50 | -5.714% | 6 | 5,384 | -39.091% |
| 2026-09-23 | 18.0000 | 18.42 | 17.5000 | 17.50 | -10.026% | 6 | 5,383 | -42.571% |
| 2026-09-21 | 19.5000 | 19.70 | 19.1500 | 19.45 | -2.993% | 199 | 5,267 | -48.329% |
| 2026-09-18 | 20.2500 | 20.35 | 20.0500 | 20.05 | -4.159% | 3 | 5,265 | -49.875% |
| 2026-09-17 | 20.9200 | 20.92 | 20.9200 | 20.92 | +13.020% | 1 | 5,265 | -51.960% |
| 2026-09-16 | 20.6500 | 20.65 | 18.5100 | 18.51 | -2.579% | 3 | 5,265 | -45.705% |
| 2026-09-14 | 19.0000 | 19.00 | 19.0000 | 19.00 | -12.037% | 1 | 5,264 | -47.105% |
| 2026-09-11 | 21.6000 | 21.60 | 21.6000 | 21.60 | -6.250% | 1 | 5,264 | -53.472% |
| 2026-09-09 | 23.0400 | 23.04 | 23.0400 | 23.04 | +4.490% | 1 | 5,264 | -56.380% |
| 2026-09-08 | 22.0900 | 22.40 | 21.9600 | 22.05 | -8.125% | 9 | 5,264 | -54.422% |
| 2026-09-03 | 23.9000 | 24.05 | 23.8500 | 24.00 | +15.108% | 8 | 5,264 | -58.125% |
| 2026-09-02 | 20.8000 | 21.10 | 20.6500 | 20.85 | +4.250% | 6 | 5,264 | -51.799% |
| 2026-09-01 | 20.6200 | 20.80 | 19.9400 | 20.00 | -13.607% | 15 | 5,265 | -49.750% |
| 2026-08-31 | 22.8500 | 23.15 | 22.6000 | 23.15 | -19.478% | 21 | 5,264 | -56.587% |
| 2026-08-28 | 28.7500 | 28.75 | 28.7500 | 28.75 | +2.204% | 2 | 5,264 | -65.043% |
| 2026-08-27 | 28.2000 | 28.20 | 28.1300 | 28.13 | -7.070% | 2 | 5,264 | -64.273% |
| 2026-08-25 | 28.6500 | 30.33 | 28.6500 | 30.27 | +15.977% | 3 | 5,274 | -66.799% |
| 2026-08-21 | 25.8600 | 26.25 | 25.8600 | 26.10 | +12.258% | 14 | 5,264 | -61.494% |
| 2026-08-20 | 23.2500 | 23.25 | 23.2500 | 23.25 | +1.087% | 1 | 5,265 | -56.774% |
| 2026-08-19 | 23.0000 | 23.00 | 23.0000 | 23.00 | +18.863% | 3 | 5,262 | -56.304% |
| 2026-08-18 | 20.2500 | 20.25 | 19.1000 | 19.35 | -8.726% | 258 | 5,030 | -48.062% |
| 2026-08-17 | 21.2000 | 21.20 | 21.2000 | 21.20 | +7.342% | 1 | 5,030 | -52.594% |
| 2026-08-14 | 19.6300 | 19.85 | 19.6000 | 19.75 | -4.589% | 10 | 5,026 | -49.114% |
| 2026-08-12 | 20.7000 | 20.70 | 20.7000 | 20.70 | -1.193% | 2 | 5,028 | -51.449% |
| 2026-08-11 | 20.9400 | 20.95 | 20.9300 | 20.95 | +6.076% | 3 | 5,029 | -52.029% |
| 2026-08-10 | 19.7500 | 19.75 | 19.7500 | 19.75 | -1.692% | 2 | 5,029 | -49.114% |
| 2026-08-07 | 19.6700 | 20.09 | 19.6700 | 20.09 | +64.000% | 3 | 5,029 | -49.975% |
| 2026-08-03 | 12.2500 | 12.34 | 12.1000 | 12.25 | -5.405% | 4 | 5,031 | -17.959% |
| 2026-07-31 | 12.9500 | 12.95 | 12.9500 | 12.95 | -4.989% | 1 | 5,031 | -22.394% |
| 2026-07-30 | 13.6000 | 13.63 | 13.6000 | 13.63 | -1.588% | 2 | 5,031 | -26.266% |
| 2026-07-24 | 13.7000 | 13.85 | 13.5500 | 13.85 | -9.477% | 4 | 5,033 | -27.437% |
| 2026-07-22 | 15.3000 | 15.30 | 15.3000 | 15.30 | -1.290% | 2 | 5,035 | -34.314% |
| 2026-07-17 | 15.5000 | 15.50 | 15.5000 | 15.50 | +13.636% | 1 | 5,035 | -35.161% |
| 2026-07-15 | 13.6400 | 13.64 | 13.6400 | 13.64 | -4.948% | 1 | 5,037 | -26.320% |
| 2026-07-14 | 14.3500 | 14.55 | 14.2500 | 14.35 | +9.542% | 48 | 5,055 | -29.965% |
| 2026-07-13 | 13.6300 | 13.79 | 13.1000 | 13.10 | -11.367% | 21 | 5,064 | -23.282% |
| 2026-07-10 | 14.6600 | 15.32 | 14.4400 | 14.78 | -4.150% | 24 | 5,072 | -32.003% |
| 2026-07-09 | 15.4200 | 15.51 | 15.1800 | 15.42 | +3.421% | 8 | 5,076 | -34.825% |
| 2026-07-08 | 14.7800 | 14.98 | 14.6800 | 14.91 | -7.334% | 14 | 5,081 | -32.596% |
| 2026-07-07 | 16.0800 | 16.19 | 16.0200 | 16.09 | +0.187% | 6 | 5,084 | -37.539% |
| 2026-07-06 | 16.1500 | 16.15 | 16.0600 | 16.06 | +0.125% | 2 | 5,085 | -37.422% |
| 2026-07-02 | 16.8000 | 16.80 | 15.7900 | 16.04 | +2.166% | 11 | 5,097 | -37.344% |
| 2026-07-01 | 15.6500 | 16.06 | 15.6500 | 15.70 | +3.699% | 30 | 5,101 | -35.987% |
| 2026-06-30 | 14.9000 | 15.17 | 14.9000 | 15.14 | -4.177% | 5 | 5,103 | -33.620% |
| 2026-06-26 | 16.1000 | 16.10 | 15.8000 | 15.80 | +8.966% | 3 | 5,106 | -36.392% |
| 2026-06-25 | 14.5000 | 14.50 | 14.5000 | 14.50 | +3.868% | 2 | 5,108 | -30.690% |
| 2026-06-24 | 14.1900 | 14.45 | 13.3800 | 13.96 | -19.539% | 15 | 5,106 | -28.009% |
| 2026-06-22 | 17.5700 | 18.12 | 17.1700 | 17.35 | -8.152% | 66 | 5,089 | -42.075% |
| 2026-06-18 | 19.2000 | 19.63 | 18.4900 | 18.89 | -8.964% | 173 | 5,052 | -46.797% |
| 2026-06-17 | 20.7500 | 20.75 | 20.7500 | 20.75 | -0.480% | 1 | 5,051 | -51.566% |
| 2026-06-16 | 20.8500 | 20.85 | 20.8500 | 20.85 | -3.873% | 1 | 5,051 | -51.799% |
| 2026-06-15 | 22.0000 | 22.40 | 21.6900 | 21.69 | +15.372% | 26 | 5,057 | -53.665% |
| 2026-06-12 | 18.8400 | 18.84 | 18.8000 | 18.80 | +6.818% | 2 | 5,057 | -46.543% |
| 2026-06-11 | 17.9500 | 17.95 | 17.6000 | 17.60 | +4.327% | 14 | 5,060 | -42.898% |
| 2026-06-10 | 17.1500 | 17.70 | 16.8700 | 16.87 | -21.021% | 105 | 5,096 | -40.427% |
| 2026-06-09 | 20.9800 | 21.70 | 20.6400 | 21.36 | -2.466% | 13 | 5,102 | -52.949% |
| 2026-06-08 | 20.7000 | 22.30 | 20.7000 | 21.90 | -17.762% | 128 | 5,062 | -54.110% |
| 2026-06-04 | 26.6300 | 26.63 | 26.6300 | 26.63 | +8.076% | 1 | 5,062 | -62.261% |
| 2026-06-03 | 25.6300 | 26.07 | 24.2500 | 24.64 | -9.010% | 56 | 5,054 | -59.213% |
| 2026-06-02 | 27.2300 | 27.30 | 27.0800 | 27.08 | +6.196% | 4 | 5,054 | -62.888% |
| 2026-06-01 | 28.4500 | 28.45 | 25.5000 | 25.50 | -9.285% | 11 | 5,053 | -60.588% |
| 2026-05-29 | 28.0900 | 28.11 | 28.0900 | 28.11 | +12.440% | 2 | 5,054 | -64.248% |
| 2026-05-28 | 25.0000 | 25.00 | 25.0000 | 25.00 | -12.496% | 10 | 5,050 | -59.800% |
| 2026-05-22 | 28.8800 | 28.88 | 28.4900 | 28.57 | -1.618% | 6 | 5,051 | -64.823% |
| 2026-05-21 | 28.8100 | 29.31 | 28.8100 | 29.04 | -5.407% | 6 | 5,055 | -65.393% |
| 2026-05-20 | 30.3900 | 30.74 | 29.9500 | 30.70 | -3.093% | 112 | 5,132 | -67.264% |
| 2026-05-18 | 31.0000 | 31.83 | 31.0000 | 31.68 | -10.128% | 6 | 5,132 | -68.277% |
| 2026-05-14 | 35.3000 | 35.35 | 35.1600 | 35.25 | -11.321% | 4 | 5,133 | -71.489% |
| 2026-05-07 | 39.6500 | 39.75 | 39.6500 | 39.75 | +11.720% | 10 | 5,133 | -74.717% |
| 2026-05-06 | 36.8000 | 37.66 | 35.5600 | 35.58 | +13.420% | 7 | 5,123 | -71.754% |
| 2026-05-04 | 32.2500 | 32.40 | 31.3400 | 31.37 | -11.309% | 152 | 5,124 | -67.963% |
| 2026-05-01 | 35.3800 | 35.38 | 35.3700 | 35.37 | +4.336% | 4 | 5,046 | -71.586% |
| 2026-04-30 | 34.4600 | 34.46 | 33.7500 | 33.90 | +5.937% | 181 | 5,046 | -70.354% |
| 2026-04-29 | 32.0000 | 32.00 | 32.0000 | 32.00 | -5.297% | 1 | 5,017 | -68.594% |
| 2026-04-28 | 33.0100 | 33.79 | 33.0100 | 33.79 | -14.456% | 5 | 5,017 | -70.257% |
| 2026-04-23 | 40.0000 | 40.00 | 38.2500 | 39.50 | -14.317% | 13 | 5,017 | -74.557% |
| 2026-04-20 | 46.0000 | 46.10 | 45.9900 | 46.10 | -4.909% | 3 | 5,015 | -78.200% |
| 2026-04-17 | 48.2800 | 48.60 | 48.2800 | 48.48 | +1.699% | 33 | 5,015 | -79.270% |
| 2026-04-15 | 47.4900 | 47.67 | 47.4900 | 47.67 | +6.406% | 14 | 5,015 | -78.918% |
| 2026-04-13 | 44.8000 | 44.80 | 44.8000 | 44.80 | -4.883% | 1 | 5,015 | -77.567% |
| 2026-04-10 | 47.1000 | 47.10 | 47.1000 | 47.10 | -5.422% | 1 | 5,015 | -78.662% |
| 2026-04-09 | 50.1000 | 50.15 | 49.8000 | 49.80 | +1.882% | 3 | 5,015 | -79.819% |
| 2026-04-02 | 46.0000 | 49.27 | 45.5000 | 48.88 | -5.946% | 13 | 5,015 | -79.439% |
| 2026-04-01 | 50.5300 | 52.17 | 50.5300 | 51.97 | +8.384% | 6 | 5,015 | -80.662% |
| 2026-03-31 | 46.1000 | 48.16 | 46.1000 | 47.95 | +11.512% | 88 | 5,015 | -79.041% |
| 2026-03-30 | 45.0000 | 45.00 | 42.3500 | 43.00 | -4.232% | 6 | 5,015 | -76.628% |
| 2026-03-27 | 40.0000 | 44.90 | 40.0000 | 44.90 | +17.724% | 3 | 5,015 | -77.617% |
| 2026-03-26 | 39.3700 | 39.37 | 38.1400 | 38.14 | -9.449% | 3 | 5,015 | -73.650% |
| 2026-03-25 | 42.2700 | 42.27 | 41.2800 | 42.12 | +17.983% | 62 | 5,015 | -76.140% |
| 2026-03-24 | 35.7000 | 35.70 | 35.7000 | 35.70 | -2.592% | 1 | 5,015 | -71.849% |
| 2026-03-23 | 36.3000 | 37.35 | 35.8300 | 36.65 | -8.375% | 99 | 5,015 | -72.578% |
| 2026-03-20 | 40.1300 | 40.45 | 40.0000 | 40.00 | -4.694% | 9 | 5,015 | -74.875% |
| 2026-03-19 | 40.4700 | 42.80 | 39.7000 | 41.97 | -16.094% | 30 | 5,015 | -76.054% |
| 2026-03-18 | 50.4000 | 50.68 | 49.8000 | 50.02 | -12.583% | 26 | 5,011 | -79.908% |
| 2026-03-16 | 57.1000 | 57.22 | 57.1000 | 57.22 | -4.633% | 2 | 5,010 | -82.436% |
| 2026-03-13 | 60.0000 | 60.00 | 60.0000 | 60.00 | -3.692% | 1 | 5,010 | -83.250% |
| 2026-03-12 | 64.7500 | 64.75 | 62.3000 | 62.30 | -9.605% | 3 | 5,010 | -83.868% |
| 2026-03-10 | 68.9200 | 68.92 | 68.9200 | 68.92 | +6.391% | 1 | 5,010 | -85.418% |
| 2026-03-09 | 64.7800 | 64.78 | 64.7800 | 64.78 | -5.952% | 7 | 5,011 | -84.486% |
| 2026-03-06 | 67.5100 | 68.88 | 67.5100 | 68.88 | +7.424% | 18 | 5,018 | -85.409% |
| 2026-03-05 | 63.9000 | 64.12 | 63.9000 | 64.12 | -6.189% | 2 | 5,018 | -84.326% |
| 2026-03-04 | 68.4000 | 68.40 | 68.1500 | 68.35 | +1.833% | 87 | 5,018 | -85.296% |
| 2026-03-03 | 64.2500 | 67.70 | 60.7500 | 67.12 | -9.469% | 1,440 | 5,018 | -85.027% |
| 2026-03-02 | 73.7500 | 74.37 | 72.8400 | 74.14 | +3.692% | 1,005 | 3,657 | -86.445% |
| 2026-02-27 | 71.3300 | 71.50 | 71.3300 | 71.50 | +4.502% | 2 | 2,657 | -85.944% |
| 2026-02-26 | 67.6000 | 69.08 | 66.5000 | 68.42 | -3.634% | 1,021 | 2,657 | -85.311% |
| 2026-02-25 | 69.8000 | 71.60 | 68.6500 | 71.00 | +2.750% | 825 | 840 | -85.845% |
| 2026-02-24 | 67.9500 | 69.65 | 67.8500 | 69.10 | +20.593% | 816 | 840 | -85.456% |
| 2026-02-19 | 56.2500 | 57.30 | 56.2500 | 57.30 | +0.703% | 21 | 53 | -82.461% |
| 2026-02-10 | 56.7000 | 56.90 | 56.7000 | 56.90 | -9.683% | 2 | 54 | -82.337% |
| 2026-02-09 | 62.5000 | 63.20 | 62.0500 | 63.00 | +8.340% | 8 | 54 | -84.048% |
| 2026-02-06 | 58.1500 | 58.15 | 58.1500 | 58.15 | -11.894% | 2 | 55 | -82.717% |
| 2026-02-04 | 66.0000 | 66.00 | 66.0000 | 66.00 | +8.197% | 1 | 55 | -84.773% |
| 2026-02-03 | 61.0000 | 61.00 | 61.0000 | 61.00 | +18.793% | 1 | 55 | -83.525% |
| 2026-02-02 | 53.9500 | 53.95 | 51.3500 | 51.35 | -4.144% | 2 | 55 | -80.428% |
| 2026-01-30 | 63.0000 | 64.00 | 53.5700 | 53.57 | -35.239% | 3 | 55 | -81.239% |
| 2026-01-29 | 91.2500 | 91.90 | 67.9500 | 82.72 | +7.905% | 89 | 54 | -87.851% |
| 2026-01-28 | 68.6000 | 78.50 | 68.6000 | 76.66 | +30.774% | 5 | 25 | -86.890% |
| 2026-01-27 | 58.6200 | 58.62 | 58.6200 | 58.62 | +1.069% | 2 | 24 | -82.856% |
| 2026-01-26 | 56.0000 | 58.87 | 56.0000 | 58.00 | +33.641% | 21 | 24 | -82.672% |
| 2026-01-21 | 44.2400 | 44.24 | 43.4000 | 43.40 | +29.552% | 2 | 23 | -76.843% |
| 2026-01-12 | 33.5000 | 33.50 | 33.5000 | 33.50 | +11.853% | 6 | 23 | -70.000% |
| 2026-01-08 | 29.9500 | 29.95 | 29.9500 | 29.95 | +3.741% | 1 | 26 | -66.444% |
| 2026-01-05 | 28.8700 | 28.87 | 28.8700 | 28.87 | +13.216% | 6 | 21 | -65.189% |
| 2025-12-31 | 25.5000 | 25.50 | 25.5000 | 25.50 | -5.204% | 1 | 21 | -60.588% |
| 2025-12-30 | 26.9000 | 26.90 | 26.9000 | 26.90 | +1.894% | 1 | 21 | -62.639% |
| 2025-12-29 | 25.5000 | 26.40 | 25.5000 | 26.40 | -18.519% | 3 | 22 | -61.932% |
| 2025-12-26 | 32.0000 | 32.40 | 32.0000 | 32.40 | +13.884% | 2 | 19 | -68.981% |
| 2025-12-22 | 28.5300 | 28.53 | 28.4500 | 28.45 | +13.800% | 4 | 17 | -64.675% |
| 2025-12-19 | 25.0000 | 25.00 | 25.0000 | 25.00 | +2.041% | 3 | 17 | -59.800% |
| 2025-12-17 | 25.4000 | 25.40 | 24.5000 | 24.50 | +3.594% | 3 | 17 | -58.980% |
| 2025-12-12 | 23.6500 | 23.65 | 23.6500 | 23.65 | +10.256% | 1 | 14 | -57.505% |
| 2025-12-10 | 21.4500 | 21.45 | 21.4500 | 21.45 | +22.923% | 1 | 13 | -53.147% |
| 2025-11-04 | 17.4500 | 17.45 | 17.4500 | 17.45 | -6.684% | 4 | 12 | -42.407% |
| 2025-10-27 | 18.7000 | 18.70 | 18.7000 | 18.70 | -10.312% | 1 | 11 | -46.257% |
| 2025-10-24 | 20.8500 | 20.85 | 20.8500 | 20.85 | -18.713% | 2 | 11 | -51.799% |
| 2025-10-20 | 25.6500 | 25.65 | 25.6500 | 25.65 | +10.799% | 1 | 9 | -60.819% |
| 2025-10-17 | 23.2000 | 23.20 | 23.1000 | 23.15 | +2.935% | 3 | 8 | -56.587% |
| 2025-10-16 | 22.4900 | 22.49 | 22.4900 | 22.49 | +64.161% | 4 | 5 | -55.313% |
| 2025-10-07 | 14.0000 | 14.00 | 13.7000 | 13.70 | 0.000% | 3 | 2 | -26.642% |