GLD280121C00540000
GLD Jan 21 2028 540.00 Call
optionOPRA
EODNov 2, 2026
7.00USD+9.375%(+0.60)2Vol395OI
GLD280121C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 2 | 393 | 0.000% |
| 2026-10-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -20.000% | 1 | 394 | +9.375% |
| 2026-10-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -19.840% | 22 | 372 | -12.500% |
| 2026-10-14 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +1.423% | 1 | 372 | -29.860% |
| 2026-10-07 | 9.9500 | 9.9500 | 9.8400 | 9.8400 | -5.837% | 21 | 352 | -28.862% |
| 2026-10-02 | 10.6100 | 10.8000 | 10.4500 | 10.4500 | -5.686% | 8 | 348 | -33.014% |
| 2026-10-01 | 11.3400 | 11.3400 | 11.0800 | 11.0800 | 0.000% | 12 | 337 | -36.823% |
| 2026-09-30 | 11.2500 | 11.2500 | 11.0800 | 11.0800 | +0.271% | 30 | 316 | -36.823% |
| 2026-09-28 | 10.9400 | 11.0500 | 10.9400 | 11.0500 | -19.284% | 21 | 317 | -36.652% |
| 2026-09-24 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -18.317% | 1 | 317 | -48.868% |
| 2026-09-14 | 16.5000 | 16.7600 | 16.5000 | 16.7600 | -1.701% | 2 | 316 | -58.234% |
| 2026-09-10 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -8.432% | 1 | 317 | -58.944% |
| 2026-09-09 | 18.7300 | 18.7300 | 18.6200 | 18.6200 | -19.043% | 2 | 316 | -62.406% |
| 2026-08-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +32.565% | 1 | 316 | -69.565% |
| 2026-08-11 | 17.2800 | 17.3800 | 17.2800 | 17.3500 | +23.929% | 4 | 315 | -59.654% |
| 2026-08-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +8.108% | 1 | 315 | -50.000% |
| 2026-08-05 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +23.687% | 1 | 316 | -45.946% |
| 2026-08-04 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -19.462% | 1 | 315 | -33.142% |
| 2026-07-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +26.214% | 1 | 315 | -46.154% |
| 2026-07-16 | 10.2000 | 10.3100 | 10.2000 | 10.3000 | -13.735% | 4 | 315 | -32.039% |
| 2026-06-25 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +3.020% | 2 | 315 | -41.374% |
| 2026-06-24 | 12.3000 | 12.3000 | 11.3000 | 11.5900 | -36.214% | 18 | 317 | -39.603% |
| 2026-06-15 | 18.0000 | 18.1700 | 17.9500 | 18.1700 | +15.806% | 12 | 313 | -61.475% |
| 2026-06-12 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +27.561% | 1 | 313 | -55.386% |
| 2026-06-11 | 11.0000 | 12.3000 | 11.0000 | 12.3000 | -15.348% | 2 | 315 | -43.089% |
| 2026-06-10 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -20.165% | 1 | 316 | -51.824% |
| 2026-06-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -9.498% | 2 | 316 | -61.538% |
| 2026-06-03 | 20.8500 | 21.1000 | 20.1100 | 20.1100 | -18.385% | 14 | 317 | -65.191% |
| 2026-05-29 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +19.034% | 1 | 316 | -71.591% |
| 2026-05-27 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -13.750% | 4 | 312 | -66.184% |
| 2026-05-22 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -23.225% | 1 | 313 | -70.833% |
| 2026-05-08 | 30.6400 | 31.2600 | 30.6400 | 31.2600 | +3.613% | 2 | 313 | -77.607% |
| 2026-05-06 | 30.3500 | 30.3500 | 30.1700 | 30.1700 | +12.031% | 2 | 313 | -76.798% |
| 2026-05-05 | 27.4100 | 27.4100 | 26.9300 | 26.9300 | +3.577% | 3 | 312 | -74.007% |
| 2026-05-04 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -10.837% | 1 | 312 | -73.077% |
| 2026-05-01 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | +1.075% | 1 | 311 | -75.995% |
| 2026-04-30 | 28.9000 | 29.1000 | 28.8500 | 28.8500 | +8.868% | 10 | 311 | -75.737% |
| 2026-04-29 | 26.3300 | 27.1100 | 26.3300 | 26.5000 | -6.095% | 4 | 308 | -73.585% |
| 2026-04-28 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | -17.485% | 1 | 309 | -75.195% |
| 2026-04-24 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -1.156% | 1 | 309 | -79.532% |
| 2026-04-22 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -14.967% | 10 | 308 | -79.769% |
| 2026-04-14 | 40.6900 | 40.6900 | 40.6900 | 40.6900 | -3.234% | 1 | 308 | -82.797% |
| 2026-04-09 | 42.6000 | 42.9700 | 42.0500 | 42.0500 | -1.568% | 86 | 307 | -83.353% |
| 2026-04-08 | 42.7200 | 42.7200 | 42.7200 | 42.7200 | -1.793% | 1 | 306 | -83.614% |
| 2026-03-31 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +11.538% | 44 | 306 | -83.908% |
| 2026-03-27 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +17.082% | 1 | 350 | -82.051% |
| 2026-03-26 | 33.3100 | 33.3100 | 33.3100 | 33.3100 | -10.046% | 1 | 351 | -78.985% |
| 2026-03-25 | 37.3300 | 37.3300 | 37.0300 | 37.0300 | +15.900% | 2 | 351 | -81.096% |
| 2026-03-24 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +0.789% | 1 | 350 | -78.091% |
| 2026-03-23 | 33.0000 | 33.0000 | 30.9500 | 31.7000 | -8.116% | 15 | 351 | -77.918% |
| 2026-03-20 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -1.429% | 10 | 355 | -79.710% |
| 2026-03-19 | 35.0300 | 35.5000 | 35.0000 | 35.0000 | -20.455% | 5 | 365 | -80.000% |
| 2026-03-18 | 43.6500 | 44.0000 | 43.6500 | 44.0000 | -11.237% | 3 | 367 | -84.091% |
| 2026-03-17 | 49.2100 | 49.5700 | 49.2100 | 49.5700 | +0.243% | 3 | 367 | -85.879% |
| 2026-03-16 | 50.7000 | 50.7000 | 49.4500 | 49.4500 | -8.051% | 11 | 365 | -85.844% |
| 2026-03-13 | 53.8900 | 53.8900 | 53.7800 | 53.7800 | -2.218% | 2 | 366 | -86.984% |
| 2026-03-12 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -10.350% | 1 | 366 | -87.273% |
| 2026-03-10 | 61.0000 | 61.3500 | 61.0000 | 61.3500 | +8.392% | 2 | 367 | -88.590% |
| 2026-03-09 | 56.7100 | 56.7100 | 56.6000 | 56.6000 | -6.229% | 2 | 368 | -87.633% |
| 2026-03-06 | 60.3600 | 60.3600 | 60.3600 | 60.3600 | +1.856% | 25 | 368 | -88.403% |
| 2026-03-04 | 59.7200 | 59.7500 | 58.7000 | 59.2600 | +2.172% | 8 | 356 | -88.188% |
| 2026-03-03 | 58.4800 | 58.6000 | 58.0000 | 58.0000 | -5.752% | 5 | 356 | -87.931% |
| 2026-02-25 | 62.2500 | 62.2500 | 61.5400 | 61.5400 | -0.742% | 4 | 356 | -88.625% |
| 2026-02-23 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +24.623% | 5 | 356 | -88.710% |
| 2026-02-13 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | +9.823% | 6 | 345 | -85.930% |
| 2026-02-12 | 50.0500 | 50.0500 | 45.3000 | 45.3000 | -12.885% | 3 | 345 | -84.547% |
| 2026-02-11 | 50.9600 | 52.0000 | 50.9400 | 52.0000 | +3.938% | 10 | 344 | -86.538% |
| 2026-02-10 | 51.5500 | 51.7000 | 48.7500 | 50.0300 | -9.448% | 18 | 345 | -86.008% |
| 2026-02-09 | 53.3800 | 55.5500 | 53.3800 | 55.2500 | +18.817% | 104 | 345 | -87.330% |
| 2026-02-05 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -14.601% | 1 | 309 | -84.946% |
| 2026-02-04 | 54.4500 | 54.4500 | 54.4500 | 54.4500 | +16.346% | 1 | 309 | -87.144% |
| 2026-02-02 | 46.6500 | 48.0000 | 46.6500 | 46.8000 | -14.909% | 3 | 309 | -85.043% |
| 2026-01-30 | 58.0000 | 62.5000 | 48.1000 | 55.0000 | -24.253% | 36 | 310 | -87.273% |
| 2026-01-29 | 78.3200 | 82.2200 | 65.0000 | 72.6100 | +12.052% | 194 | 283 | -90.359% |
| 2026-01-28 | 58.4000 | 64.8000 | 58.4000 | 64.8000 | +29.471% | 18 | 168 | -89.198% |
| 2026-01-27 | 50.0000 | 50.0500 | 49.1000 | 50.0500 | +0.704% | 92 | 153 | -86.014% |
| 2026-01-26 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | +14.516% | 1 | 73 | -85.915% |
| 2026-01-23 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +23.576% | 1 | 73 | -83.871% |
| 2026-01-21 | 37.6900 | 37.6900 | 34.1000 | 35.1200 | -0.142% | 46 | 73 | -80.068% |
| 2026-01-20 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | +24.276% | 1 | 43 | -80.097% |
| 2026-01-13 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +1.288% | 2 | 43 | -75.265% |
| 2026-01-12 | 27.9400 | 27.9400 | 27.9400 | 27.9400 | +29.953% | 1 | 41 | -74.946% |
| 2025-12-29 | 22.2500 | 22.2500 | 21.5000 | 21.5000 | -17.466% | 3 | 40 | -67.442% |
| 2025-12-23 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +31.765% | 1 | 40 | -73.129% |
| 2025-12-15 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +6.865% | 2 | 39 | -64.593% |
| 2025-12-05 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.641% | 1 | 38 | -62.162% |
| 2025-11-18 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.224% | 10 | 37 | -60.784% |
| 2025-11-14 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -10.550% | 1 | 29 | -60.872% |
| 2025-11-12 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +26.582% | 1 | 28 | -65.000% |
| 2025-11-04 | 15.3500 | 15.8000 | 15.3500 | 15.8000 | -0.315% | 10 | 28 | -55.696% |
| 2025-10-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -8.698% | 2 | 16 | -55.836% |
| 2025-10-24 | 18.0000 | 18.0000 | 17.3600 | 17.3600 | +6.831% | 3 | 16 | -59.677% |
| 2025-10-22 | 15.9200 | 16.2500 | 15.9200 | 16.2500 | +4.167% | 2 | 14 | -56.923% |
| 2025-10-14 | 14.3500 | 15.6500 | 14.3500 | 15.6000 | +4.000% | 18 | 13 | -55.128% |
| 2025-10-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +13.636% | 1 | 4 | -53.333% |
| 2025-10-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +11.392% | 2 | 3 | -46.970% |
| 2025-10-09 | 12.7000 | 12.7000 | 11.8500 | 11.8500 | -10.566% | 5 | 1 | -40.928% |
| 2025-10-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +12.766% | 1 | 6 | -47.170% |
| 2025-10-07 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.174% | 1 | 5 | -40.426% |
| 2025-10-06 | 11.2500 | 11.5000 | 11.0000 | 11.5000 | +8.286% | 3 | 4 | -39.130% |
| 2025-10-03 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +14.811% | 1 | 1 | -34.087% |
| 2025-09-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +7.809% | 1 | 1 | -24.324% |
| 2025-09-23 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 0.000% | 1 | 1 | -18.415% |