GLD280121C00520000
GLD Jan 21 2028 520.00 Call
optionOPRA
EODNov 3, 2026
7.35USD-23.834%(-2.30)1Vol2,745OI
GLD280121C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -23.834% | 1 | 2,744 | 0.000% |
| 2026-10-28 | 9.6000 | 9.6500 | 9.5500 | 9.6500 | +6.866% | 8 | 2,785 | -23.834% |
| 2026-10-26 | 8.9500 | 9.0300 | 8.9500 | 9.0300 | -1.204% | 4 | 2,789 | -18.605% |
| 2026-10-23 | 9.2800 | 9.2800 | 9.1400 | 9.1400 | -3.586% | 42 | 2,789 | -19.584% |
| 2026-10-22 | 8.1500 | 9.8500 | 8.1500 | 9.4800 | -12.059% | 8 | 2,792 | -22.468% |
| 2026-10-21 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -5.022% | 5 | 2,787 | -31.818% |
| 2026-10-12 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -6.584% | 1 | 2,788 | -35.242% |
| 2026-10-05 | 12.5800 | 12.5800 | 12.0500 | 12.1500 | -0.410% | 4 | 2,787 | -39.506% |
| 2026-10-02 | 13.4700 | 13.4700 | 12.2000 | 12.2000 | -8.408% | 12 | 2,779 | -39.754% |
| 2026-09-30 | 13.8000 | 13.8000 | 13.2000 | 13.3200 | -11.200% | 26 | 2,795 | -44.820% |
| 2026-09-29 | 13.9200 | 15.0000 | 13.1500 | 15.0000 | +16.460% | 811 | 1,994 | -51.000% |
| 2026-09-28 | 13.6300 | 13.7000 | 12.8800 | 12.8800 | -20.738% | 40 | 2,028 | -42.935% |
| 2026-09-25 | 15.5000 | 17.5500 | 15.5000 | 16.2500 | +2.330% | 811 | 1,346 | -54.769% |
| 2026-09-24 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -5.868% | 2 | 1,344 | -53.715% |
| 2026-09-23 | 17.1000 | 17.1000 | 16.8500 | 16.8700 | -8.315% | 5 | 1,345 | -56.432% |
| 2026-09-21 | 18.7000 | 18.7000 | 18.4000 | 18.4000 | +0.767% | 4 | 1,345 | -60.054% |
| 2026-09-16 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +0.110% | 1 | 1,344 | -59.748% |
| 2026-09-14 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -8.249% | 1 | 1,344 | -59.704% |
| 2026-09-11 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -6.447% | 1 | 1,343 | -63.028% |
| 2026-09-09 | 22.4200 | 22.4200 | 21.2500 | 21.2500 | -2.835% | 24 | 1,343 | -65.412% |
| 2026-09-04 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | +8.160% | 1 | 1,343 | -66.392% |
| 2026-09-02 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +3.692% | 1 | 1,343 | -63.650% |
| 2026-09-01 | 19.9500 | 19.9500 | 19.4500 | 19.5000 | -11.364% | 5 | 1,344 | -62.308% |
| 2026-08-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -22.807% | 2 | 1,343 | -66.591% |
| 2026-08-24 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +20.763% | 5 | 1,343 | -74.211% |
| 2026-08-19 | 21.3000 | 23.6000 | 21.3000 | 23.6000 | +29.956% | 9 | 1,348 | -68.856% |
| 2026-08-18 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | -4.421% | 21 | 1,348 | -59.526% |
| 2026-08-14 | 18.9500 | 19.0000 | 18.9500 | 19.0000 | -9.910% | 2 | 1,347 | -61.316% |
| 2026-08-12 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | +4.821% | 1 | 1,346 | -65.149% |
| 2026-08-11 | 20.3500 | 20.3500 | 20.1200 | 20.1200 | +6.455% | 11 | 1,335 | -63.469% |
| 2026-08-07 | 17.0000 | 18.9000 | 17.0000 | 18.9000 | +11.176% | 43 | 1,294 | -61.111% |
| 2026-08-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +46.552% | 3 | 1,294 | -56.765% |
| 2026-08-03 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | -6.827% | 4 | 1,293 | -36.638% |
| 2026-07-31 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | -3.339% | 2 | 1,293 | -40.964% |
| 2026-07-30 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +10.558% | 2 | 1,295 | -42.935% |
| 2026-07-28 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | -9.690% | 3 | 1,298 | -36.910% |
| 2026-07-24 | 13.1000 | 13.3500 | 12.5000 | 12.9000 | -0.769% | 52 | 1,321 | -43.023% |
| 2026-07-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.263% | 1 | 1,320 | -43.462% |
| 2026-07-22 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +6.545% | 2 | 1,320 | -49.829% |
| 2026-07-21 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +12.153% | 2 | 1,318 | -46.545% |
| 2026-07-17 | 14.5000 | 14.5000 | 12.2600 | 12.2600 | +2.252% | 5 | 1,318 | -40.049% |
| 2026-07-13 | 13.0400 | 13.0400 | 11.9900 | 11.9900 | -13.865% | 6 | 1,319 | -38.699% |
| 2026-07-10 | 14.1000 | 14.5100 | 13.9200 | 13.9200 | -6.263% | 38 | 1,326 | -47.198% |
| 2026-07-09 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -11.869% | 3 | 1,326 | -50.505% |
| 2026-07-08 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +12.333% | 2 | 1,326 | -56.380% |
| 2026-07-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 1,326 | -51.000% |
| 2026-06-26 | 15.5000 | 15.5500 | 15.0000 | 15.0000 | +7.527% | 4 | 1,324 | -51.000% |
| 2026-06-25 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +1.087% | 1 | 1,324 | -47.312% |
| 2026-06-24 | 13.7400 | 13.8000 | 13.7400 | 13.8000 | -21.143% | 4 | 1,326 | -46.739% |
| 2026-06-23 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.162% | 2 | 1,326 | -58.000% |
| 2026-06-18 | 18.2500 | 18.2600 | 18.2500 | 18.2600 | -14.673% | 23 | 1,326 | -59.748% |
| 2026-06-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +4.645% | 1 | 1,326 | -65.654% |
| 2026-06-16 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -0.680% | 1 | 1,325 | -64.059% |
| 2026-06-15 | 21.3300 | 21.4600 | 20.5900 | 20.5900 | +13.194% | 22 | 1,304 | -64.303% |
| 2026-06-12 | 18.2500 | 18.2500 | 18.1900 | 18.1900 | +3.059% | 2 | 1,303 | -59.593% |
| 2026-06-11 | 15.6200 | 17.6500 | 15.6200 | 17.6500 | +4.562% | 8 | 1,299 | -58.357% |
| 2026-06-10 | 15.7500 | 16.9500 | 15.7500 | 16.8800 | -14.358% | 11 | 1,300 | -56.457% |
| 2026-06-09 | 21.1500 | 21.2000 | 19.5200 | 19.7100 | -5.240% | 170 | 1,167 | -62.709% |
| 2026-06-08 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -9.250% | 3 | 1,169 | -64.663% |
| 2026-06-05 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | -4.500% | 1 | 1,170 | -67.932% |
| 2026-06-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.762% | 1 | 1,171 | -69.375% |
| 2026-06-03 | 24.7000 | 25.2000 | 24.7000 | 25.2000 | -10.320% | 4 | 1,168 | -70.833% |
| 2026-05-29 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +12.400% | 1 | 1,167 | -73.843% |
| 2026-05-28 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +0.402% | 1 | 1,169 | -70.600% |
| 2026-05-27 | 24.8600 | 24.9000 | 24.8600 | 24.9000 | -4.231% | 5 | 1,164 | -70.482% |
| 2026-05-22 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -7.834% | 1 | 1,165 | -71.731% |
| 2026-05-21 | 28.0200 | 28.2100 | 28.0200 | 28.2100 | -6.990% | 2 | 1,165 | -73.945% |
| 2026-05-18 | 30.8500 | 30.8500 | 30.3300 | 30.3300 | -2.788% | 128 | 1,164 | -75.767% |
| 2026-05-15 | 30.2200 | 31.2000 | 30.2200 | 31.2000 | -9.329% | 9 | 1,160 | -76.442% |
| 2026-05-14 | 35.0400 | 35.0400 | 34.1800 | 34.4100 | -5.389% | 4 | 1,157 | -78.640% |
| 2026-05-11 | 38.0000 | 38.0000 | 35.8600 | 36.3700 | -0.356% | 5 | 1,157 | -79.791% |
| 2026-05-07 | 36.5300 | 37.4300 | 36.5000 | 36.5000 | +4.585% | 15 | 1,159 | -79.863% |
| 2026-05-06 | 34.8900 | 34.9000 | 34.3800 | 34.9000 | +10.164% | 3 | 1,155 | -78.940% |
| 2026-05-05 | 31.6700 | 31.6800 | 31.6700 | 31.6800 | +13.143% | 2 | 1,155 | -76.799% |
| 2026-05-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -14.764% | 1 | 1,154 | -73.750% |
| 2026-04-30 | 33.5000 | 33.5000 | 32.6000 | 32.8500 | +8.166% | 506 | 1,154 | -77.626% |
| 2026-04-29 | 30.3700 | 30.3700 | 30.3700 | 30.3700 | -21.525% | 1 | 1,051 | -75.798% |
| 2026-04-22 | 38.7000 | 38.7200 | 38.7000 | 38.7000 | -2.642% | 10 | 1,050 | -81.008% |
| 2026-04-21 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -11.074% | 10 | 1,050 | -81.509% |
| 2026-04-20 | 44.4200 | 44.7000 | 44.4200 | 44.7000 | -1.106% | 2 | 1,040 | -83.557% |
| 2026-04-17 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +4.123% | 4 | 1,039 | -83.739% |
| 2026-04-13 | 43.3700 | 43.4100 | 43.3700 | 43.4100 | -10.495% | 2 | 1,039 | -83.068% |
| 2026-04-09 | 48.4000 | 48.5000 | 48.4000 | 48.5000 | -0.308% | 2 | 1,039 | -84.845% |
| 2026-04-08 | 48.5600 | 48.6500 | 48.3500 | 48.6500 | +2.507% | 84 | 1,038 | -84.892% |
| 2026-04-07 | 46.9300 | 47.4600 | 46.9300 | 47.4600 | +0.508% | 2 | 996 | -84.513% |
| 2026-04-06 | 47.2000 | 47.2200 | 47.1300 | 47.2200 | -0.042% | 6 | 996 | -84.435% |
| 2026-04-02 | 47.2400 | 47.2400 | 47.2400 | 47.2400 | -6.916% | 22 | 974 | -84.441% |
| 2026-04-01 | 48.0500 | 50.7500 | 48.0500 | 50.7500 | +11.760% | 5 | 974 | -85.517% |
| 2026-03-31 | 45.4100 | 45.4100 | 45.4100 | 45.4100 | +7.327% | 49 | 972 | -83.814% |
| 2026-03-30 | 42.3100 | 42.3100 | 42.3100 | 42.3100 | -0.867% | 82 | 923 | -82.628% |
| 2026-03-27 | 43.4000 | 43.5000 | 42.6800 | 42.6800 | +10.915% | 4 | 869 | -82.779% |
| 2026-03-26 | 38.0000 | 38.5100 | 38.0000 | 38.4800 | -2.087% | 8 | 867 | -80.899% |
| 2026-03-25 | 41.2800 | 41.9000 | 39.3000 | 39.3000 | +12.931% | 15 | 864 | -81.298% |
| 2026-03-24 | 35.0000 | 37.4100 | 34.8000 | 34.8000 | -10.309% | 80 | 863 | -78.879% |
| 2026-03-20 | 38.8000 | 39.0200 | 38.6000 | 38.8000 | -2.390% | 13 | 861 | -81.057% |
| 2026-03-19 | 39.9200 | 40.3800 | 39.7500 | 39.7500 | -18.595% | 4 | 866 | -81.509% |
| 2026-03-18 | 49.5000 | 49.5000 | 48.8300 | 48.8300 | -12.444% | 7 | 868 | -84.948% |
| 2026-03-17 | 55.7700 | 55.7700 | 55.7700 | 55.7700 | -7.742% | 1 | 865 | -86.821% |
| 2026-03-13 | 60.2900 | 60.4500 | 60.2900 | 60.4500 | -1.225% | 2 | 865 | -87.841% |
| 2026-03-12 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -2.996% | 6 | 864 | -87.990% |
| 2026-03-09 | 64.0000 | 64.0000 | 63.0500 | 63.0900 | -5.906% | 17 | 864 | -88.350% |
| 2026-03-06 | 66.0000 | 67.0500 | 66.0000 | 67.0500 | +3.488% | 35 | 864 | -89.038% |
| 2026-03-03 | 60.0000 | 64.7900 | 60.0000 | 64.7900 | -12.481% | 6 | 861 | -88.656% |
| 2026-03-02 | 71.0000 | 74.3700 | 71.0000 | 74.0300 | +7.259% | 22 | 864 | -90.072% |
| 2026-02-25 | 69.0000 | 69.5000 | 69.0000 | 69.0200 | +1.844% | 38 | 864 | -89.351% |
| 2026-02-24 | 67.7700 | 67.7700 | 67.7700 | 67.7700 | -4.415% | 1 | 864 | -89.154% |
| 2026-02-23 | 68.2000 | 70.9000 | 67.9400 | 70.9000 | +14.725% | 17 | 864 | -89.633% |
| 2026-02-20 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | +14.402% | 20 | 868 | -88.107% |
| 2026-02-18 | 54.0200 | 54.0200 | 54.0200 | 54.0200 | +12.542% | 1 | 868 | -86.394% |
| 2026-02-17 | 48.0000 | 48.5000 | 47.0000 | 48.0000 | -13.295% | 4 | 867 | -84.688% |
| 2026-02-13 | 55.3600 | 55.3600 | 55.3600 | 55.3600 | +7.121% | 2 | 866 | -86.723% |
| 2026-02-12 | 50.6200 | 51.6800 | 50.3600 | 51.6800 | -9.030% | 6 | 866 | -85.778% |
| 2026-02-11 | 57.1000 | 57.1000 | 56.8100 | 56.8100 | +1.646% | 3 | 863 | -87.062% |
| 2026-02-10 | 55.8900 | 55.8900 | 55.8900 | 55.8900 | -9.048% | 1 | 866 | -86.849% |
| 2026-02-09 | 60.0000 | 62.0000 | 60.0000 | 61.4500 | +8.665% | 195 | 867 | -88.039% |
| 2026-02-06 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | +6.598% | 3 | 783 | -87.003% |
| 2026-02-05 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | -6.930% | 1 | 780 | -86.145% |
| 2026-02-04 | 63.5000 | 63.5000 | 57.0000 | 57.0000 | -3.716% | 5 | 780 | -87.105% |
| 2026-02-03 | 60.2000 | 62.0000 | 59.0000 | 59.2000 | +16.147% | 234 | 779 | -87.584% |
| 2026-02-02 | 55.6200 | 57.0000 | 49.3400 | 50.9700 | -14.480% | 645 | 738 | -85.580% |
| 2026-01-30 | 65.9400 | 65.9400 | 55.0000 | 59.6000 | -24.057% | 60 | 247 | -87.668% |
| 2026-01-29 | 85.0000 | 89.9100 | 70.0000 | 78.4800 | +12.629% | 122 | 210 | -90.635% |
| 2026-01-28 | 65.9700 | 71.5500 | 65.9700 | 69.6800 | +23.327% | 38 | 156 | -89.452% |
| 2026-01-27 | 56.4500 | 56.5000 | 56.4500 | 56.5000 | -0.088% | 2 | 146 | -86.991% |
| 2026-01-26 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | +17.081% | 1 | 146 | -87.003% |
| 2026-01-23 | 47.8300 | 48.9500 | 47.8300 | 48.3000 | +12.903% | 13 | 146 | -84.783% |
| 2026-01-21 | 42.3000 | 43.4500 | 41.8500 | 42.7800 | +11.493% | 30 | 147 | -82.819% |
| 2026-01-20 | 36.9300 | 38.6900 | 36.9300 | 38.3700 | +23.774% | 14 | 130 | -80.844% |
| 2026-01-13 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -3.457% | 1 | 135 | -76.290% |
| 2026-01-12 | 32.2300 | 32.2300 | 32.1100 | 32.1100 | +13.423% | 8 | 135 | -77.110% |
| 2026-01-09 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | +9.010% | 3 | 130 | -74.037% |
| 2025-12-30 | 26.1500 | 26.1500 | 25.9700 | 25.9700 | +1.843% | 3 | 127 | -71.698% |
| 2025-12-29 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -12.821% | 2 | 125 | -71.176% |
| 2025-12-26 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +7.814% | 1 | 125 | -74.872% |
| 2025-12-23 | 27.1300 | 27.1300 | 27.1300 | 27.1300 | -1.345% | 2 | 124 | -72.908% |
| 2025-12-22 | 28.0000 | 28.0000 | 27.5000 | 27.5000 | +25.000% | 2 | 122 | -73.273% |
| 2025-12-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -4.348% | 1 | 122 | -66.591% |
| 2025-12-16 | 22.8000 | 23.0000 | 22.8000 | 23.0000 | +15.404% | 5 | 122 | -68.043% |
| 2025-12-08 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -2.780% | 1 | 122 | -63.121% |
| 2025-12-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -3.073% | 2 | 121 | -64.146% |
| 2025-12-02 | 21.0200 | 21.1500 | 20.9600 | 21.1500 | +4.444% | 17 | 121 | -65.248% |
| 2025-11-18 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +16.715% | 20 | 112 | -63.704% |
| 2025-11-05 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | 0.000% | 1 | 94 | -57.637% |
| 2025-11-03 | 17.3600 | 17.3600 | 17.3500 | 17.3500 | -4.460% | 2 | 92 | -57.637% |
| 2025-10-30 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | -1.838% | 1 | 92 | -59.526% |
| 2025-10-27 | 17.9700 | 18.5000 | 17.9700 | 18.5000 | -26.000% | 5 | 91 | -60.270% |
| 2025-10-20 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +19.332% | 10 | 91 | -70.600% |
| 2025-10-17 | 20.8000 | 20.9500 | 20.8000 | 20.9500 | -3.899% | 12 | 89 | -64.916% |
| 2025-10-16 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +12.661% | 48 | 90 | -66.284% |
| 2025-10-15 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +7.500% | 1 | 122 | -62.016% |
| 2025-10-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +12.150% | 48 | 122 | -59.167% |
| 2025-10-13 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +23.462% | 2 | 74 | -54.206% |
| 2025-10-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.111% | 20 | 74 | -43.462% |
| 2025-10-03 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | -1.681% | 12 | 54 | -37.179% |
| 2025-09-30 | 11.5200 | 11.9000 | 11.5200 | 11.9000 | 0.000% | 42 | 42 | -38.235% |