GLD280121C00535000
GLD Jan 21 2028 535.00 Call
optionOPRA
EODOct 30, 2026
7.00USD-17.355%(-1.47)3Vol303OI
GLD280121C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | -17.355% | 3 | 303 | 0.000% |
| 2026-10-27 | 8.2600 | 8.4700 | 8.2600 | 8.4700 | +2.295% | 2 | 304 | -17.355% |
| 2026-10-26 | 8.1000 | 8.2800 | 8.0300 | 8.2800 | +3.630% | 12 | 310 | -15.459% |
| 2026-10-23 | 8.0000 | 8.0000 | 7.9000 | 7.9900 | -8.161% | 5 | 313 | -12.390% |
| 2026-10-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.447% | 1 | 313 | -19.540% |
| 2026-10-21 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -11.737% | 1 | 312 | -25.532% |
| 2026-10-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.622% | 2 | 313 | -34.272% |
| 2026-10-07 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -10.120% | 1 | 312 | -33.206% |
| 2026-09-30 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -2.833% | 13 | 299 | -39.966% |
| 2026-09-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 3 | 299 | -41.667% |
| 2026-09-28 | 11.8500 | 11.8500 | 11.2000 | 11.2000 | -19.424% | 483 | 398 | -37.500% |
| 2026-09-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -14.724% | 1 | 398 | -49.640% |
| 2026-09-22 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.399% | 3 | 398 | -57.055% |
| 2026-09-10 | 17.0000 | 18.2300 | 16.9000 | 17.0500 | -9.836% | 4 | 398 | -58.944% |
| 2026-09-09 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +1.123% | 11 | 387 | -62.983% |
| 2026-09-08 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.159% | 2 | 385 | -62.567% |
| 2026-09-04 | 19.4000 | 19.4000 | 18.4500 | 19.3100 | -8.266% | 16 | 371 | -63.749% |
| 2026-08-21 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +20.286% | 2 | 373 | -66.746% |
| 2026-08-17 | 17.5100 | 17.5100 | 17.5000 | 17.5000 | +67.304% | 30 | 343 | -60.000% |
| 2026-07-28 | 10.7700 | 10.7700 | 10.4600 | 10.4600 | -20.877% | 2 | 343 | -33.078% |
| 2026-07-22 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +21.284% | 1 | 342 | -47.050% |
| 2026-07-20 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | +2.347% | 10 | 342 | -35.780% |
| 2026-07-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.620% | 1 | 341 | -34.272% |
| 2026-07-16 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | -18.750% | 2 | 341 | -36.652% |
| 2026-07-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.340% | 2 | 339 | -48.529% |
| 2026-07-02 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +18.534% | 2 | 339 | -50.249% |
| 2026-06-24 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -25.110% | 3 | 339 | -41.028% |
| 2026-06-11 | 14.0000 | 15.8500 | 13.7500 | 15.8500 | +4.620% | 4 | 339 | -55.836% |
| 2026-06-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -18.108% | 2 | 339 | -53.795% |
| 2026-06-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -23.806% | 2 | 341 | -62.162% |
| 2026-05-29 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | -4.522% | 1 | 341 | -71.170% |
| 2026-05-19 | 25.4000 | 25.7300 | 25.4000 | 25.4300 | -7.291% | 6 | 343 | -72.473% |
| 2026-05-18 | 27.2900 | 27.4300 | 27.2900 | 27.4300 | -15.156% | 2 | 342 | -74.480% |
| 2026-05-11 | 32.3600 | 32.3600 | 32.3300 | 32.3300 | +0.842% | 2 | 341 | -78.348% |
| 2026-05-08 | 32.0200 | 32.0600 | 32.0200 | 32.0600 | -5.007% | 4 | 341 | -78.166% |
| 2026-05-07 | 33.7700 | 33.7700 | 33.7500 | 33.7500 | +18.796% | 2 | 341 | -79.259% |
| 2026-05-05 | 28.5200 | 28.5200 | 28.4000 | 28.4100 | -5.489% | 98 | 342 | -75.361% |
| 2026-04-30 | 29.9000 | 30.2600 | 29.9000 | 30.0600 | +6.032% | 8 | 330 | -76.713% |
| 2026-04-28 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -22.920% | 1 | 326 | -75.309% |
| 2026-04-21 | 36.2100 | 36.7800 | 36.2100 | 36.7800 | -9.275% | 2 | 327 | -80.968% |
| 2026-04-16 | 40.5400 | 40.5400 | 40.5400 | 40.5400 | -8.177% | 2 | 327 | -82.733% |
| 2026-04-09 | 44.1000 | 44.1500 | 44.1000 | 44.1500 | +3.956% | 2 | 325 | -84.145% |
| 2026-04-07 | 42.3700 | 42.4700 | 42.3400 | 42.4700 | -1.048% | 4 | 325 | -83.518% |
| 2026-04-06 | 43.0500 | 43.0500 | 42.9200 | 42.9200 | -5.254% | 4 | 323 | -83.691% |
| 2026-04-01 | 45.3000 | 45.4000 | 45.3000 | 45.3000 | +15.267% | 45 | 323 | -84.547% |
| 2026-03-27 | 34.9900 | 39.4000 | 34.9600 | 39.3000 | +19.055% | 4 | 285 | -82.188% |
| 2026-03-24 | 33.0100 | 33.0100 | 33.0100 | 33.0100 | +0.610% | 11 | 285 | -78.794% |
| 2026-03-23 | 32.6300 | 32.8600 | 31.9200 | 32.8100 | -4.733% | 184 | 285 | -78.665% |
| 2026-03-20 | 36.0400 | 36.0400 | 34.3000 | 34.4400 | -6.004% | 47 | 352 | -79.675% |
| 2026-03-19 | 36.6400 | 36.6400 | 36.6400 | 36.6400 | -18.812% | 2 | 322 | -80.895% |
| 2026-03-18 | 44.9500 | 45.1300 | 44.9500 | 45.1300 | -11.648% | 2 | 322 | -84.489% |
| 2026-03-16 | 50.6100 | 51.0800 | 50.6100 | 51.0800 | -11.242% | 2 | 322 | -86.296% |
| 2026-03-13 | 57.5500 | 57.5500 | 57.5500 | 57.5500 | +0.087% | 1 | 321 | -87.837% |
| 2026-03-05 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -4.912% | 4 | 322 | -87.826% |
| 2026-03-04 | 60.9500 | 61.0600 | 60.1000 | 60.4700 | +0.565% | 8 | 324 | -88.424% |
| 2026-03-03 | 59.9500 | 60.1300 | 59.9500 | 60.1300 | -9.169% | 6 | 325 | -88.359% |
| 2026-03-02 | 65.9500 | 66.2000 | 65.9500 | 66.2000 | +10.241% | 4 | 325 | -89.426% |
| 2026-02-26 | 61.3000 | 61.4200 | 60.0000 | 60.0500 | -3.488% | 6 | 324 | -88.343% |
| 2026-02-24 | 62.1300 | 62.2200 | 62.1300 | 62.2200 | -2.139% | 2 | 324 | -88.750% |
| 2026-02-23 | 63.5800 | 63.5800 | 63.5800 | 63.5800 | +27.160% | 2 | 323 | -88.990% |
| 2026-02-18 | 50.6700 | 50.6700 | 50.0000 | 50.0000 | +5.219% | 3 | 323 | -86.000% |
| 2026-02-12 | 45.7300 | 47.5200 | 45.7300 | 47.5200 | -9.744% | 2 | 323 | -85.269% |
| 2026-02-11 | 52.2700 | 52.6500 | 52.2700 | 52.6500 | -0.754% | 40 | 323 | -86.705% |
| 2026-02-10 | 52.6000 | 53.0500 | 52.6000 | 53.0500 | -6.322% | 2 | 323 | -86.805% |
| 2026-02-09 | 56.7000 | 57.2000 | 55.8500 | 56.6300 | +17.490% | 98 | 323 | -87.639% |
| 2026-02-05 | 48.7300 | 48.7700 | 48.2000 | 48.2000 | -15.081% | 191 | 276 | -85.477% |
| 2026-02-03 | 55.8800 | 56.7600 | 55.8800 | 56.7600 | +17.491% | 9 | 85 | -87.667% |
| 2026-02-02 | 48.3100 | 48.3100 | 48.3100 | 48.3100 | -17.192% | 2 | 83 | -85.510% |
| 2026-01-30 | 61.3500 | 61.3500 | 49.6000 | 58.3400 | -19.342% | 78 | 82 | -88.001% |
| 2026-01-29 | 82.7500 | 83.5000 | 70.5000 | 72.3300 | +15.543% | 24 | 40 | -90.322% |
| 2026-01-28 | 61.2700 | 62.6000 | 61.2700 | 62.6000 | +21.060% | 11 | 29 | -88.818% |
| 2026-01-27 | 51.7100 | 51.7100 | 51.7100 | 51.7100 | +78.310% | 3 | 25 | -86.463% |
| 2026-01-12 | 28.9900 | 29.0000 | 28.9900 | 29.0000 | +15.446% | 4 | 25 | -75.862% |
| 2026-01-08 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | +14.599% | 1 | 25 | -72.134% |
| 2026-01-02 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -4.696% | 1 | 26 | -68.066% |
| 2025-12-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -3.564% | 2 | 25 | -69.565% |
| 2025-12-22 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +25.197% | 1 | 24 | -70.650% |
| 2025-12-05 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +8.547% | 1 | 24 | -63.255% |
| 2025-11-25 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +0.286% | 2 | 23 | -60.114% |
| 2025-11-19 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -8.377% | 1 | 25 | -60.000% |
| 2025-11-11 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +23.226% | 6 | 20 | -63.351% |
| 2025-11-06 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.627% | 1 | 20 | -54.839% |
| 2025-11-03 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -2.065% | 2 | 17 | -57.831% |
| 2025-10-27 | 17.0500 | 17.0500 | 16.9500 | 16.9500 | -4.507% | 13 | 4 | -58.702% |
| 2025-10-24 | 17.8000 | 17.8000 | 17.7500 | 17.7500 | -10.489% | 2 | 4 | -60.563% |
| 2025-10-17 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | 0.000% | 2 | 2 | -64.700% |