GLD280121C00530000
GLD Jan 21 2028 530.00 Call
optionOPRA
EODOct 30, 2026
7.50USD-14.773%(-1.30)3Vol873OI
GLD280121C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -14.773% | 3 | 870 | 0.000% |
| 2026-10-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 6 | 870 | -14.773% |
| 2026-10-27 | 8.6100 | 9.0000 | 8.4800 | 9.0000 | +7.656% | 7 | 876 | -16.667% |
| 2026-10-26 | 8.5000 | 8.7100 | 8.3600 | 8.3600 | -5.323% | 5 | 874 | -10.287% |
| 2026-10-22 | 8.8600 | 8.8600 | 8.8300 | 8.8300 | -17.477% | 2 | 875 | -15.062% |
| 2026-10-19 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +3.282% | 5 | 875 | -29.907% |
| 2026-10-14 | 10.0400 | 10.3600 | 10.0400 | 10.3600 | -15.772% | 3 | 876 | -27.606% |
| 2026-10-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +8.275% | 1 | 875 | -39.024% |
| 2026-10-05 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -8.828% | 6 | 869 | -33.979% |
| 2026-10-02 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +2.636% | 22 | 869 | -39.807% |
| 2026-09-29 | 12.4000 | 12.4000 | 12.1400 | 12.1400 | +0.082% | 51 | 865 | -38.221% |
| 2026-09-28 | 12.2300 | 12.4100 | 11.4500 | 12.1300 | -18.809% | 31 | 836 | -38.170% |
| 2026-09-24 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -7.891% | 1 | 835 | -49.799% |
| 2026-09-16 | 15.1200 | 16.2200 | 15.1200 | 16.2200 | -6.782% | 8 | 839 | -53.761% |
| 2026-09-15 | 17.3800 | 17.4000 | 17.3800 | 17.4000 | -12.869% | 2 | 839 | -56.897% |
| 2026-09-09 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -4.905% | 11 | 839 | -62.444% |
| 2026-09-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +13.514% | 1 | 840 | -64.286% |
| 2026-09-01 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -7.500% | 1 | 840 | -59.459% |
| 2026-08-31 | 21.3500 | 21.3500 | 20.0000 | 20.0000 | -18.367% | 4 | 839 | -62.500% |
| 2026-08-28 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -8.990% | 2 | 839 | -69.388% |
| 2026-08-25 | 25.8800 | 26.9200 | 25.8800 | 26.9200 | +2.163% | 5 | 839 | -72.140% |
| 2026-08-24 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +5.400% | 1 | 838 | -71.537% |
| 2026-08-21 | 23.8700 | 25.0000 | 23.8700 | 25.0000 | +16.279% | 2 | 838 | -70.000% |
| 2026-08-20 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +13.456% | 1 | 837 | -65.116% |
| 2026-08-11 | 20.6400 | 20.6400 | 18.3300 | 18.9500 | +11.144% | 10 | 831 | -60.422% |
| 2026-08-10 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +18.403% | 1 | 831 | -56.012% |
| 2026-08-05 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +33.829% | 1 | 831 | -47.917% |
| 2026-08-03 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -4.779% | 1 | 831 | -30.297% |
| 2026-07-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.439% | 1 | 831 | -33.628% |
| 2026-07-30 | 11.9300 | 11.9500 | 11.9300 | 11.9500 | +5.286% | 2 | 831 | -37.238% |
| 2026-07-29 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -14.597% | 4 | 835 | -33.921% |
| 2026-07-22 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +9.835% | 2 | 835 | -43.567% |
| 2026-07-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -4.348% | 11 | 835 | -38.017% |
| 2026-07-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.296% | 4 | 839 | -40.711% |
| 2026-07-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.228% | 2 | 839 | -44.444% |
| 2026-06-29 | 12.7300 | 12.8100 | 12.4600 | 12.5900 | -9.359% | 221 | 839 | -40.429% |
| 2026-06-26 | 13.3600 | 14.5000 | 13.3200 | 13.8900 | +11.746% | 10 | 842 | -46.004% |
| 2026-06-24 | 12.0000 | 12.7500 | 12.0000 | 12.4300 | -15.729% | 16 | 833 | -39.662% |
| 2026-06-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -6.230% | 2 | 833 | -49.153% |
| 2026-06-22 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -19.990% | 1 | 834 | -52.320% |
| 2026-06-15 | 19.6400 | 19.9700 | 19.6400 | 19.6600 | +31.505% | 5 | 834 | -61.851% |
| 2026-06-10 | 15.4300 | 15.7100 | 14.9500 | 14.9500 | -19.145% | 65 | 840 | -49.833% |
| 2026-06-09 | 18.3900 | 18.5000 | 18.3900 | 18.4900 | -5.567% | 18 | 842 | -59.438% |
| 2026-06-08 | 19.8300 | 19.8300 | 19.5800 | 19.5800 | -16.503% | 9 | 845 | -61.696% |
| 2026-06-04 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +8.164% | 1 | 848 | -68.017% |
| 2026-06-03 | 22.9300 | 22.9300 | 21.6800 | 21.6800 | -16.293% | 20 | 846 | -65.406% |
| 2026-05-29 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +6.628% | 4 | 846 | -71.042% |
| 2026-05-26 | 25.0500 | 25.0500 | 24.2900 | 24.2900 | -5.816% | 2 | 846 | -69.123% |
| 2026-05-22 | 25.3500 | 25.7900 | 25.3500 | 25.7900 | +2.790% | 4 | 846 | -70.919% |
| 2026-05-21 | 26.3100 | 26.3200 | 25.0900 | 25.0900 | -12.517% | 10 | 846 | -70.108% |
| 2026-05-18 | 28.2500 | 28.6800 | 28.1700 | 28.6800 | -11.481% | 200 | 800 | -73.849% |
| 2026-05-13 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -3.858% | 1 | 800 | -76.852% |
| 2026-05-11 | 34.5000 | 36.0000 | 33.2000 | 33.7000 | -1.577% | 74 | 798 | -77.745% |
| 2026-05-08 | 34.3600 | 34.3600 | 34.2400 | 34.2400 | +2.209% | 4 | 798 | -78.096% |
| 2026-05-07 | 33.1900 | 33.5000 | 33.1900 | 33.5000 | +8.239% | 2 | 798 | -77.612% |
| 2026-05-01 | 31.0900 | 31.0900 | 30.9500 | 30.9500 | -0.482% | 2 | 799 | -75.767% |
| 2026-04-30 | 30.9000 | 31.1000 | 30.9000 | 31.1000 | -12.072% | 2 | 799 | -75.884% |
| 2026-04-24 | 35.5300 | 35.5300 | 35.3700 | 35.3700 | -7.165% | 8 | 798 | -78.796% |
| 2026-04-22 | 38.1900 | 38.1900 | 38.1000 | 38.1000 | -14.516% | 2 | 794 | -80.315% |
| 2026-04-17 | 44.5700 | 44.5700 | 44.5700 | 44.5700 | +10.158% | 1 | 793 | -83.173% |
| 2026-04-13 | 40.3700 | 40.4600 | 40.3700 | 40.4600 | -11.466% | 4 | 792 | -81.463% |
| 2026-04-09 | 46.1400 | 46.1400 | 45.5700 | 45.7000 | +2.581% | 106 | 790 | -83.589% |
| 2026-04-08 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +2.015% | 22 | 739 | -83.165% |
| 2026-04-07 | 43.4500 | 43.6700 | 43.4500 | 43.6700 | -0.975% | 60 | 761 | -82.826% |
| 2026-04-06 | 44.2600 | 44.2600 | 44.1000 | 44.1000 | +8.088% | 392 | 761 | -82.993% |
| 2026-03-27 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +13.491% | 2 | 620 | -81.618% |
| 2026-03-26 | 36.1800 | 36.1800 | 35.9500 | 35.9500 | +4.964% | 2 | 619 | -79.138% |
| 2026-03-24 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | +1.092% | 1 | 619 | -78.102% |
| 2026-03-23 | 33.8700 | 33.8800 | 33.8700 | 33.8800 | -7.684% | 2 | 618 | -77.863% |
| 2026-03-20 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -3.927% | 1 | 617 | -79.564% |
| 2026-03-19 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -27.238% | 1 | 618 | -80.366% |
| 2026-03-16 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -8.265% | 1 | 618 | -85.714% |
| 2026-03-13 | 56.9800 | 57.2300 | 56.9800 | 57.2300 | -6.639% | 110 | 619 | -86.895% |
| 2026-03-11 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | -5.634% | 5 | 579 | -87.765% |
| 2026-03-10 | 64.9500 | 64.9600 | 64.9500 | 64.9600 | +8.720% | 6 | 579 | -88.454% |
| 2026-03-09 | 59.6000 | 59.7500 | 59.6000 | 59.7500 | -1.937% | 2 | 579 | -87.448% |
| 2026-03-03 | 60.4500 | 61.4500 | 60.4500 | 60.9300 | -13.452% | 38 | 580 | -87.691% |
| 2026-03-02 | 68.8400 | 70.6000 | 68.6000 | 70.4000 | +7.810% | 4 | 580 | -89.347% |
| 2026-02-25 | 65.5000 | 65.7700 | 65.3000 | 65.3000 | +21.308% | 38 | 582 | -88.515% |
| 2026-02-19 | 53.8300 | 53.8300 | 53.8300 | 53.8300 | +3.123% | 1 | 582 | -86.067% |
| 2026-02-10 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | -10.769% | 1 | 581 | -85.632% |
| 2026-02-09 | 57.7500 | 58.5500 | 57.7500 | 58.5000 | +18.182% | 8 | 581 | -87.179% |
| 2026-02-05 | 48.9000 | 49.9500 | 48.9000 | 49.5000 | +3.992% | 53 | 581 | -84.848% |
| 2026-02-02 | 49.8600 | 50.5000 | 47.6000 | 47.6000 | -20.201% | 71 | 560 | -84.244% |
| 2026-01-30 | 57.0000 | 65.5200 | 49.7300 | 59.6500 | -22.229% | 84 | 495 | -87.427% |
| 2026-01-29 | 84.0000 | 85.7000 | 72.0500 | 76.7000 | +13.781% | 128 | 437 | -90.222% |
| 2026-01-28 | 63.5800 | 67.4100 | 63.5800 | 67.4100 | +26.118% | 15 | 350 | -88.874% |
| 2026-01-27 | 53.6600 | 53.6600 | 53.4500 | 53.4500 | +18.252% | 4 | 342 | -85.968% |
| 2026-01-23 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +9.976% | 3 | 340 | -83.407% |
| 2026-01-22 | 39.3500 | 41.1000 | 39.3500 | 41.1000 | +8.558% | 2 | 340 | -81.752% |
| 2026-01-21 | 41.0000 | 41.0000 | 37.8600 | 37.8600 | +6.348% | 27 | 339 | -80.190% |
| 2026-01-20 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | +17.998% | 18 | 318 | -78.933% |
| 2026-01-12 | 31.3000 | 31.3000 | 30.1500 | 30.1700 | +14.280% | 76 | 300 | -75.141% |
| 2026-01-09 | 26.7000 | 26.7000 | 26.2700 | 26.4000 | +1.460% | 187 | 226 | -71.591% |
| 2026-01-08 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | -6.234% | 1 | 136 | -71.176% |
| 2026-01-06 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +2.022% | 1 | 137 | -72.973% |
| 2026-01-05 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +20.088% | 1 | 136 | -72.426% |
| 2026-01-02 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -13.878% | 1 | 136 | -66.887% |
| 2025-12-23 | 26.0700 | 26.6300 | 26.0700 | 26.3000 | +36.269% | 9 | 135 | -71.483% |
| 2025-12-11 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.579% | 1 | 133 | -61.140% |
| 2025-12-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.210% | 105 | 133 | -60.526% |
| 2025-11-25 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -1.347% | 2 | 53 | -60.609% |
| 2025-11-11 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +5.753% | 1 | 53 | -61.140% |
| 2025-10-30 | 17.3000 | 18.2500 | 17.3000 | 18.2500 | +8.116% | 4 | 53 | -58.904% |
| 2025-10-22 | 16.7500 | 16.8800 | 16.7500 | 16.8800 | -12.539% | 2 | 52 | -55.569% |
| 2025-10-21 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -19.583% | 2 | 52 | -61.140% |
| 2025-10-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +19.701% | 10 | 50 | -68.750% |
| 2025-10-17 | 21.5300 | 21.5300 | 20.0500 | 20.0500 | -7.390% | 9 | 40 | -62.594% |
| 2025-10-16 | 21.7500 | 21.7500 | 21.6500 | 21.6500 | +9.898% | 8 | 39 | -65.358% |
| 2025-10-15 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +20.785% | 3 | 31 | -61.929% |
| 2025-10-14 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +5.566% | 1 | 28 | -54.016% |
| 2025-10-08 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +21.654% | 3 | 31 | -51.456% |
| 2025-10-07 | 12.2800 | 12.7000 | 11.9500 | 12.7000 | +7.536% | 4 | 28 | -40.945% |
| 2025-10-06 | 9.8700 | 11.8100 | 9.8700 | 11.8100 | 0.000% | 28 | 27 | -36.494% |