GLD280121C00525000
GLD Jan 21 2028 525.00 Call
optionOPRA
EODOct 26, 2026
8.92USD-1.436%(-0.13)2Vol2,713OI
GLD280121C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.8700 | 8.9200 | 8.8700 | 8.9200 | -1.436% | 2 | 2,714 | 0.000% |
| 2026-10-22 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -13.231% | 10 | 2,704 | -1.436% |
| 2026-10-20 | 10.4500 | 10.4500 | 10.4300 | 10.4300 | -6.036% | 2 | 2,704 | -14.477% |
| 2026-10-19 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -13.281% | 9 | 2,695 | -19.640% |
| 2026-09-29 | 13.0100 | 14.3500 | 12.7000 | 12.8000 | +0.946% | 8 | 2,692 | -30.313% |
| 2026-09-28 | 12.4600 | 12.6800 | 12.4600 | 12.6800 | -20.750% | 6 | 2,692 | -29.653% |
| 2026-09-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.279% | 6 | 2,692 | -44.250% |
| 2026-09-14 | 17.6100 | 18.4500 | 17.6000 | 18.4500 | -12.559% | 2,013 | 3,329 | -51.653% |
| 2026-09-11 | 20.0500 | 21.1000 | 20.0500 | 21.1000 | +1.932% | 2 | 3,327 | -57.725% |
| 2026-09-09 | 20.9500 | 20.9500 | 20.7000 | 20.7000 | +0.485% | 2 | 3,328 | -56.908% |
| 2026-09-08 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -3.738% | 1 | 3,328 | -56.699% |
| 2026-09-04 | 21.2500 | 21.4000 | 21.2500 | 21.4000 | +7.268% | 2 | 3,327 | -58.318% |
| 2026-09-01 | 18.7000 | 19.9500 | 18.7000 | 19.9500 | -5.674% | 21 | 3,347 | -55.288% |
| 2026-08-31 | 21.2000 | 21.2000 | 21.1500 | 21.1500 | -19.490% | 2 | 3,347 | -57.825% |
| 2026-08-25 | 26.2900 | 26.2900 | 26.1500 | 26.2700 | +3.020% | 25 | 3,372 | -66.045% |
| 2026-08-21 | 24.5000 | 25.5000 | 24.5000 | 25.5000 | +21.429% | 10 | 3,367 | -65.020% |
| 2026-08-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 20 | 3,363 | -57.524% |
| 2026-08-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +11.583% | 1 | 3,365 | -57.524% |
| 2026-08-17 | 18.8000 | 18.8200 | 18.8000 | 18.8200 | +5.909% | 16 | 3,379 | -52.604% |
| 2026-08-14 | 18.0000 | 18.1500 | 17.7700 | 17.7700 | -5.125% | 40 | 3,344 | -49.803% |
| 2026-08-13 | 18.7900 | 18.8400 | 18.7300 | 18.7300 | -4.439% | 3 | 3,347 | -52.376% |
| 2026-08-11 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +7.989% | 10 | 3,337 | -54.490% |
| 2026-08-10 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +2.254% | 2 | 3,337 | -50.854% |
| 2026-08-07 | 18.5000 | 18.5000 | 17.7500 | 17.7500 | +15.260% | 2 | 3,337 | -49.746% |
| 2026-08-06 | 15.2300 | 15.4000 | 15.2000 | 15.4000 | +8.451% | 6 | 3,338 | -42.078% |
| 2026-08-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +19.328% | 7 | 3,346 | -37.183% |
| 2026-08-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +5.778% | 1 | 3,347 | -25.042% |
| 2026-08-03 | 11.0000 | 12.5000 | 10.9500 | 11.2500 | -5.462% | 16 | 3,347 | -20.711% |
| 2026-07-31 | 12.2800 | 12.2800 | 11.7500 | 11.9000 | -5.255% | 3 | 3,346 | -25.042% |
| 2026-07-30 | 12.1300 | 13.0900 | 12.1300 | 12.5600 | +8.183% | 21 | 3,349 | -28.981% |
| 2026-07-28 | 11.0000 | 11.6100 | 11.0000 | 11.6100 | -8.583% | 3 | 3,349 | -23.170% |
| 2026-07-24 | 12.6500 | 12.7000 | 12.6500 | 12.7000 | -10.563% | 2 | 3,349 | -29.764% |
| 2026-07-22 | 14.0000 | 14.2000 | 14.0000 | 14.2000 | +10.937% | 2 | 3,349 | -37.183% |
| 2026-07-15 | 12.2500 | 12.8000 | 12.2500 | 12.8000 | -10.801% | 12 | 3,359 | -30.313% |
| 2026-07-09 | 14.3100 | 14.3500 | 14.3100 | 14.3500 | +5.205% | 2 | 3,359 | -37.840% |
| 2026-07-08 | 13.6300 | 13.6700 | 13.6300 | 13.6400 | -6.831% | 6 | 3,359 | -34.604% |
| 2026-07-07 | 14.5600 | 14.6400 | 14.5600 | 14.6400 | -5.913% | 2 | 3,359 | -39.071% |
| 2026-07-06 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -5.697% | 250 | 3,359 | -42.674% |
| 2026-07-02 | 14.6300 | 16.5000 | 14.5600 | 16.5000 | +20.000% | 9 | 3,359 | -45.939% |
| 2026-07-01 | 14.6700 | 14.8500 | 13.7500 | 13.7500 | +1.476% | 11 | 3,358 | -35.127% |
| 2026-06-30 | 13.4500 | 13.5500 | 13.4500 | 13.5500 | +0.370% | 2 | 3,358 | -34.170% |
| 2026-06-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -9.699% | 2 | 3,358 | -33.926% |
| 2026-06-26 | 15.0000 | 15.0000 | 14.9500 | 14.9500 | +11.734% | 2 | 3,358 | -40.334% |
| 2026-06-25 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -10.800% | 1 | 3,357 | -33.333% |
| 2026-06-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.183% | 1 | 3,357 | -40.533% |
| 2026-06-22 | 16.1700 | 16.2300 | 15.5900 | 15.8200 | -7.809% | 8 | 3,357 | -43.616% |
| 2026-06-18 | 17.4000 | 17.6600 | 16.9100 | 17.1600 | -13.552% | 22 | 3,353 | -48.019% |
| 2026-06-17 | 19.6000 | 20.0000 | 19.6000 | 19.8500 | +12.147% | 32 | 3,385 | -55.063% |
| 2026-06-12 | 17.4000 | 17.7000 | 17.4000 | 17.7000 | +7.927% | 14 | 3,378 | -49.605% |
| 2026-06-11 | 16.1000 | 16.9000 | 16.0500 | 16.4000 | +3.797% | 270 | 3,248 | -45.610% |
| 2026-06-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -14.733% | 1 | 3,247 | -43.544% |
| 2026-06-09 | 19.4700 | 19.5900 | 18.5300 | 18.5300 | -7.811% | 13 | 3,241 | -51.862% |
| 2026-06-08 | 20.1000 | 20.2500 | 20.0000 | 20.1000 | -1.951% | 10 | 3,241 | -55.622% |
| 2026-06-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -14.226% | 2 | 3,239 | -56.488% |
| 2026-06-04 | 23.9000 | 24.0300 | 23.8200 | 23.9000 | +1.143% | 8 | 3,239 | -62.678% |
| 2026-06-03 | 23.6600 | 23.8400 | 22.8500 | 23.6300 | -2.757% | 21 | 3,239 | -62.251% |
| 2026-06-01 | 24.2000 | 24.3000 | 24.2000 | 24.3000 | -10.299% | 11 | 3,238 | -63.292% |
| 2026-05-29 | 27.2100 | 27.7500 | 26.8800 | 27.0900 | +7.457% | 64 | 3,241 | -67.073% |
| 2026-05-28 | 23.4100 | 25.3400 | 23.1800 | 25.2100 | +5.042% | 15 | 3,236 | -64.617% |
| 2026-05-27 | 23.1500 | 24.2700 | 23.0000 | 24.0000 | -5.919% | 41 | 3,230 | -62.833% |
| 2026-05-26 | 25.5500 | 25.9600 | 24.9200 | 25.5100 | -2.447% | 21 | 3,223 | -65.033% |
| 2026-05-22 | 26.3500 | 26.7000 | 25.7100 | 26.1500 | -3.541% | 6 | 3,222 | -65.889% |
| 2026-05-21 | 26.9700 | 27.4100 | 26.7600 | 27.1100 | -4.542% | 60 | 3,249 | -67.097% |
| 2026-05-20 | 28.1500 | 28.4000 | 27.8000 | 28.4000 | +3.650% | 6 | 3,250 | -68.592% |
| 2026-05-19 | 27.5100 | 28.0100 | 27.4000 | 27.4000 | -6.485% | 6 | 3,250 | -67.445% |
| 2026-05-18 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -10.534% | 1 | 3,249 | -69.556% |
| 2026-05-14 | 32.4000 | 32.8000 | 32.4000 | 32.7500 | -3.818% | 14 | 3,251 | -72.763% |
| 2026-05-13 | 33.6500 | 34.0500 | 33.6500 | 34.0500 | -0.873% | 2 | 3,251 | -73.803% |
| 2026-05-12 | 33.5800 | 34.3500 | 33.5800 | 34.3500 | -1.941% | 3 | 3,250 | -74.032% |
| 2026-05-11 | 35.4000 | 35.4100 | 34.4000 | 35.0300 | +1.184% | 14 | 3,243 | -74.536% |
| 2026-05-08 | 35.6600 | 35.8500 | 34.5000 | 34.6200 | -4.365% | 6 | 3,243 | -74.235% |
| 2026-05-07 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +4.323% | 8 | 3,243 | -75.359% |
| 2026-05-06 | 34.0300 | 34.7000 | 34.0300 | 34.7000 | +16.874% | 5 | 3,252 | -74.294% |
| 2026-05-05 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | +3.811% | 1 | 3,253 | -69.956% |
| 2026-05-04 | 30.0000 | 30.0900 | 28.6000 | 28.6000 | -10.204% | 36 | 3,252 | -68.811% |
| 2026-05-01 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +0.632% | 2 | 3,252 | -71.994% |
| 2026-04-30 | 31.9900 | 32.2700 | 31.4000 | 31.6500 | +0.828% | 60 | 3,252 | -71.817% |
| 2026-04-28 | 30.2500 | 31.5000 | 30.2500 | 31.3900 | -7.947% | 12 | 3,250 | -71.583% |
| 2026-04-27 | 34.9000 | 35.0700 | 34.0000 | 34.1000 | -3.944% | 7 | 3,251 | -73.842% |
| 2026-04-24 | 36.1000 | 36.8900 | 35.5000 | 35.5000 | -3.270% | 109 | 3,252 | -74.873% |
| 2026-04-23 | 37.3500 | 37.3500 | 36.0300 | 36.7000 | -5.461% | 15 | 3,241 | -75.695% |
| 2026-04-22 | 39.2000 | 40.0000 | 38.6000 | 38.8200 | +0.570% | 30 | 3,240 | -77.022% |
| 2026-04-21 | 40.8000 | 40.8000 | 38.5000 | 38.6000 | -10.441% | 14 | 3,233 | -76.891% |
| 2026-04-20 | 43.5000 | 43.5000 | 42.4000 | 43.1000 | -0.577% | 83 | 3,233 | -79.304% |
| 2026-04-16 | 44.0000 | 44.4300 | 43.3500 | 43.3500 | -4.410% | 8 | 3,209 | -79.423% |
| 2026-04-15 | 45.6500 | 45.6500 | 45.3500 | 45.3500 | -1.946% | 2 | 3,208 | -80.331% |
| 2026-04-14 | 45.0000 | 46.2500 | 45.0000 | 46.2500 | +10.119% | 15 | 3,209 | -80.714% |
| 2026-04-13 | 42.0000 | 42.7500 | 41.5000 | 42.0000 | -6.563% | 11 | 3,210 | -78.762% |
| 2026-04-10 | 45.5000 | 45.7700 | 44.1000 | 44.9500 | -2.811% | 142 | 3,210 | -80.156% |
| 2026-04-09 | 47.6000 | 47.8000 | 46.2500 | 46.2500 | -0.794% | 258 | 3,151 | -80.714% |
| 2026-04-08 | 48.0000 | 48.0000 | 46.6200 | 46.6200 | -0.998% | 11 | 3,243 | -80.867% |
| 2026-04-07 | 45.5900 | 47.0900 | 44.0000 | 47.0900 | +2.103% | 479 | 3,238 | -81.058% |
| 2026-04-06 | 46.1200 | 46.1200 | 46.1200 | 46.1200 | -1.136% | 20 | 2,986 | -80.659% |
| 2026-04-02 | 46.5000 | 46.6500 | 46.5000 | 46.6500 | -6.513% | 2 | 2,965 | -80.879% |
| 2026-04-01 | 47.5200 | 49.9000 | 47.5100 | 49.9000 | +9.166% | 6 | 2,965 | -82.124% |
| 2026-03-31 | 44.0000 | 45.7100 | 43.7000 | 45.7100 | +13.678% | 107 | 2,964 | -80.486% |
| 2026-03-30 | 41.5200 | 41.5200 | 40.1000 | 40.2100 | -1.759% | 83 | 2,929 | -77.816% |
| 2026-03-27 | 37.0600 | 42.6000 | 36.6800 | 40.9300 | +15.296% | 270 | 2,890 | -78.207% |
| 2026-03-26 | 37.0000 | 37.1000 | 35.5000 | 35.5000 | -12.691% | 3 | 2,812 | -74.873% |
| 2026-03-25 | 40.3600 | 40.6600 | 40.1700 | 40.6600 | +18.026% | 300 | 2,811 | -78.062% |
| 2026-03-24 | 33.7700 | 34.8500 | 33.1100 | 34.4500 | -2.436% | 9 | 2,667 | -74.107% |
| 2026-03-23 | 36.3200 | 36.3200 | 35.3100 | 35.3100 | -3.207% | 3 | 2,660 | -74.738% |
| 2026-03-20 | 37.9100 | 37.9100 | 36.4800 | 36.4800 | -6.581% | 3 | 2,663 | -75.548% |
| 2026-03-19 | 38.9900 | 39.1800 | 38.5900 | 39.0500 | -17.789% | 4 | 2,663 | -77.157% |
| 2026-03-18 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -14.414% | 11 | 2,663 | -81.221% |
| 2026-03-16 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -1.543% | 1 | 2,663 | -83.928% |
| 2026-03-13 | 56.3000 | 56.4600 | 56.2000 | 56.3700 | -15.487% | 6 | 2,663 | -84.176% |
| 2026-03-10 | 66.7000 | 66.7000 | 66.7000 | 66.7000 | +7.894% | 11 | 2,664 | -86.627% |
| 2026-03-09 | 61.8500 | 61.8500 | 61.8200 | 61.8200 | -4.540% | 2 | 2,664 | -85.571% |
| 2026-03-06 | 64.4000 | 64.7600 | 64.3500 | 64.7600 | +6.566% | 4 | 2,728 | -86.226% |
| 2026-03-05 | 60.6500 | 60.7700 | 60.6500 | 60.7700 | -3.936% | 2 | 2,727 | -85.322% |
| 2026-03-04 | 64.0900 | 64.2200 | 63.2600 | 63.2600 | +0.941% | 3 | 2,727 | -85.899% |
| 2026-03-03 | 62.3000 | 62.6700 | 62.3000 | 62.6700 | -13.331% | 3 | 2,727 | -85.767% |
| 2026-03-02 | 73.5000 | 73.5000 | 68.2000 | 72.3100 | +6.338% | 23 | 2,727 | -87.664% |
| 2026-02-27 | 68.6500 | 68.6900 | 67.5000 | 68.0000 | +0.935% | 6 | 2,729 | -86.882% |
| 2026-02-25 | 67.3000 | 67.6000 | 67.2100 | 67.3700 | -2.078% | 14 | 2,731 | -86.760% |
| 2026-02-23 | 66.9000 | 68.8000 | 66.2500 | 68.8000 | +43.723% | 135 | 2,731 | -87.035% |
| 2026-02-17 | 47.8700 | 47.8700 | 47.8700 | 47.8700 | -11.939% | 1 | 2,748 | -81.366% |
| 2026-02-13 | 53.3000 | 54.4000 | 52.8700 | 54.3600 | +9.332% | 10 | 2,749 | -83.591% |
| 2026-02-12 | 53.3500 | 53.3500 | 49.6500 | 49.7200 | -11.483% | 5 | 2,749 | -82.060% |
| 2026-02-11 | 56.4000 | 56.4000 | 56.1700 | 56.1700 | +2.875% | 9 | 2,748 | -84.120% |
| 2026-02-10 | 54.7000 | 54.7000 | 54.6000 | 54.6000 | -7.458% | 2 | 2,747 | -83.663% |
| 2026-02-09 | 57.7300 | 59.0000 | 57.3000 | 59.0000 | +17.483% | 6 | 2,747 | -84.881% |
| 2026-02-05 | 50.2200 | 50.2200 | 50.2200 | 50.2200 | -15.668% | 2 | 2,746 | -82.238% |
| 2026-02-03 | 59.5500 | 59.5500 | 59.5500 | 59.5500 | +19.100% | 5 | 2,746 | -85.021% |
| 2026-02-02 | 55.1000 | 55.1000 | 50.0000 | 50.0000 | -15.254% | 16 | 2,749 | -82.160% |
| 2026-01-30 | 63.8100 | 64.2300 | 51.5800 | 59.0000 | -26.708% | 61 | 2,756 | -84.881% |
| 2026-01-29 | 86.3200 | 86.3200 | 72.6000 | 80.5000 | +18.278% | 530 | 2,745 | -88.919% |
| 2026-01-28 | 67.5900 | 68.0600 | 67.1300 | 68.0600 | +27.310% | 2,004 | 2,395 | -86.894% |
| 2026-01-26 | 54.4800 | 55.1000 | 53.4600 | 53.4600 | +11.888% | 5 | 544 | -83.315% |
| 2026-01-23 | 45.6500 | 48.0000 | 45.6500 | 47.7800 | +10.704% | 14 | 542 | -81.331% |
| 2026-01-22 | 43.1600 | 43.1600 | 43.1600 | 43.1600 | +6.489% | 6 | 528 | -79.333% |
| 2026-01-21 | 41.9400 | 41.9900 | 40.5300 | 40.5300 | +13.307% | 15 | 534 | -77.992% |
| 2026-01-20 | 35.7700 | 35.7700 | 35.7700 | 35.7700 | +17.858% | 6 | 529 | -75.063% |
| 2026-01-16 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -4.978% | 2 | 521 | -70.610% |
| 2026-01-15 | 31.9400 | 31.9400 | 31.9400 | 31.9400 | +0.884% | 1 | 521 | -72.073% |
| 2026-01-14 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | +1.899% | 2 | 520 | -71.826% |
| 2026-01-12 | 31.2300 | 31.2300 | 31.0700 | 31.0700 | +9.132% | 3 | 518 | -71.291% |
| 2026-01-06 | 28.4700 | 28.4700 | 28.4700 | 28.4700 | +6.749% | 5 | 518 | -68.669% |
| 2026-01-05 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | +15.455% | 1 | 513 | -66.554% |
| 2025-12-31 | 24.8000 | 24.8000 | 23.1000 | 23.1000 | -6.478% | 7 | 513 | -61.385% |
| 2025-12-30 | 25.6000 | 25.6000 | 24.7000 | 24.7000 | -0.202% | 2 | 513 | -63.887% |
| 2025-12-29 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -15.298% | 1 | 513 | -63.960% |
| 2025-12-26 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +14.141% | 1 | 513 | -69.473% |
| 2025-12-22 | 25.5700 | 25.6000 | 25.5700 | 25.6000 | +16.364% | 202 | 339 | -65.156% |
| 2025-12-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.852% | 3 | 339 | -59.455% |
| 2025-12-11 | 19.9500 | 21.4000 | 19.9500 | 21.3900 | +12.579% | 8 | 336 | -58.298% |
| 2025-11-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +19.949% | 20 | 334 | -53.053% |
| 2025-11-06 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -1.615% | 20 | 314 | -43.687% |
| 2025-11-04 | 15.5000 | 16.1000 | 15.5000 | 16.1000 | -10.206% | 9 | 314 | -44.596% |
| 2025-10-29 | 18.2000 | 18.2000 | 17.9300 | 17.9300 | +0.448% | 10 | 320 | -50.251% |
| 2025-10-22 | 16.7500 | 17.8500 | 16.7500 | 17.8500 | -23.881% | 52 | 316 | -50.028% |
| 2025-10-20 | 21.9300 | 23.4500 | 21.9300 | 23.4500 | +7.866% | 7 | 268 | -61.962% |
| 2025-10-17 | 21.8200 | 21.8200 | 21.7400 | 21.7400 | +5.534% | 6 | 261 | -58.970% |
| 2025-10-16 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +3.518% | 4 | 255 | -56.699% |
| 2025-10-15 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +53.077% | 1 | 251 | -55.176% |
| 2025-10-06 | 11.8300 | 13.0000 | 11.8300 | 13.0000 | +15.761% | 230 | 250 | -31.385% |
| 2025-09-30 | 12.6500 | 12.6500 | 11.2300 | 11.2300 | 0.000% | 65 | 65 | -20.570% |