GLD280121C00545000
GLD Jan 21 2028 545.00 Call
optionOPRA
EODOct 30, 2026
6.38USD-17.677%(-1.37)1Vol180OI
GLD280121C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -17.677% | 1 | 180 | 0.000% |
| 2026-10-27 | 8.1100 | 8.1100 | 7.7500 | 7.7500 | +1.840% | 3 | 180 | -17.677% |
| 2026-10-22 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -15.162% | 1 | 180 | -16.163% |
| 2026-10-14 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -12.658% | 1 | 180 | -28.874% |
| 2026-10-12 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +6.979% | 1 | 179 | -37.877% |
| 2026-10-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.341% | 1 | 179 | -33.542% |
| 2026-10-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.820% | 1 | 178 | -37.756% |
| 2026-09-30 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -1.509% | 1 | 177 | -38.889% |
| 2026-09-28 | 10.7500 | 10.7500 | 10.6000 | 10.6000 | -28.378% | 2 | 177 | -39.811% |
| 2026-09-22 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.516% | 2 | 179 | -56.892% |
| 2026-09-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.846% | 1 | 178 | -58.839% |
| 2026-09-01 | 16.1500 | 16.1500 | 16.1200 | 16.1200 | -20.474% | 2 | 178 | -60.422% |
| 2026-08-28 | 21.5100 | 21.9000 | 20.2700 | 20.2700 | -12.365% | 3 | 178 | -68.525% |
| 2026-08-26 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | -6.166% | 1 | 178 | -72.417% |
| 2026-08-25 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +5.477% | 1 | 178 | -74.118% |
| 2026-08-24 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +29.330% | 1 | 178 | -72.700% |
| 2026-08-19 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | +19.274% | 1 | 178 | -64.693% |
| 2026-08-18 | 15.9700 | 15.9700 | 15.1500 | 15.1500 | -3.195% | 2 | 177 | -57.888% |
| 2026-08-13 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +1.294% | 1 | 177 | -59.233% |
| 2026-08-10 | 15.4800 | 15.4800 | 15.4500 | 15.4500 | 0.000% | 29 | 148 | -58.706% |
| 2026-08-07 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +16.604% | 1 | 148 | -58.706% |
| 2026-08-06 | 13.3500 | 13.4400 | 13.2500 | 13.2500 | +30.542% | 3 | 148 | -51.849% |
| 2026-08-04 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +10.566% | 1 | 148 | -37.143% |
| 2026-07-29 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -12.237% | 1 | 148 | -30.501% |
| 2026-07-23 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +6.409% | 1 | 148 | -39.006% |
| 2026-07-16 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -11.839% | 1 | 147 | -35.097% |
| 2026-07-10 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -13.566% | 1 | 146 | -42.780% |
| 2026-07-09 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +7.590% | 47 | 146 | -50.543% |
| 2026-07-07 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +16.862% | 1 | 146 | -46.789% |
| 2026-06-30 | 11.0700 | 11.0700 | 10.2600 | 10.2600 | -10.705% | 2 | 145 | -37.817% |
| 2026-06-29 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -0.087% | 1 | 146 | -44.473% |
| 2026-06-25 | 11.3400 | 11.7000 | 11.3400 | 11.5000 | +4.072% | 48 | 145 | -44.522% |
| 2026-06-24 | 11.5000 | 11.5000 | 11.0500 | 11.0500 | -15.970% | 4 | 145 | -42.262% |
| 2026-06-22 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -15.161% | 1 | 145 | -51.483% |
| 2026-06-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.288% | 14 | 139 | -58.839% |
| 2026-06-16 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | -4.116% | 1 | 138 | -61.427% |
| 2026-06-15 | 17.3500 | 17.3500 | 17.2500 | 17.2500 | +27.778% | 10 | 138 | -63.014% |
| 2026-06-11 | 13.0000 | 13.8500 | 13.0000 | 13.5000 | +3.846% | 4 | 139 | -52.741% |
| 2026-06-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -19.505% | 1 | 140 | -50.923% |
| 2026-06-09 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -16.924% | 1 | 140 | -60.495% |
| 2026-06-05 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -0.308% | 1 | 140 | -67.181% |
| 2026-06-03 | 20.0500 | 20.3000 | 19.5000 | 19.5000 | -7.495% | 10 | 140 | -67.282% |
| 2026-06-01 | 21.2100 | 21.2100 | 21.0800 | 21.0800 | -7.948% | 2 | 140 | -69.734% |
| 2026-05-22 | 22.5000 | 22.9000 | 22.4100 | 22.9000 | -4.264% | 9 | 134 | -72.140% |
| 2026-05-20 | 24.2700 | 24.4500 | 23.9200 | 23.9200 | +4.000% | 12 | 134 | -73.328% |
| 2026-05-19 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -8.293% | 1 | 134 | -72.261% |
| 2026-05-18 | 25.4100 | 25.4100 | 25.0800 | 25.0800 | -3.871% | 5 | 133 | -74.561% |
| 2026-05-15 | 25.3100 | 26.0900 | 24.9400 | 26.0900 | -15.402% | 3 | 133 | -75.546% |
| 2026-05-11 | 30.6600 | 30.8400 | 30.6600 | 30.8400 | +2.187% | 4 | 133 | -79.313% |
| 2026-05-08 | 30.0500 | 30.1800 | 30.0500 | 30.1800 | -2.645% | 2 | 133 | -78.860% |
| 2026-05-07 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +17.158% | 1 | 133 | -79.419% |
| 2026-05-05 | 26.5600 | 26.5600 | 26.4600 | 26.4600 | -2.828% | 78 | 134 | -75.888% |
| 2026-04-28 | 27.2300 | 27.2300 | 27.2300 | 27.2300 | -14.986% | 1 | 90 | -76.570% |
| 2026-04-23 | 32.4500 | 32.4500 | 32.0300 | 32.0300 | -2.407% | 2 | 90 | -80.081% |
| 2026-04-21 | 32.8200 | 32.8200 | 32.8200 | 32.8200 | -15.846% | 1 | 90 | -80.561% |
| 2026-04-15 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.565% | 3 | 90 | -83.641% |
| 2026-04-10 | 39.4700 | 39.6200 | 39.4700 | 39.6200 | -4.622% | 4 | 90 | -83.897% |
| 2026-04-09 | 41.7400 | 42.2000 | 41.5400 | 41.5400 | -3.125% | 128 | 88 | -84.641% |
| 2026-04-08 | 43.0200 | 43.0200 | 42.8800 | 42.8800 | +6.853% | 4 | 87 | -85.121% |
| 2026-04-07 | 39.9100 | 40.1300 | 39.9100 | 40.1300 | -3.278% | 2 | 87 | -84.102% |
| 2026-04-02 | 41.5200 | 41.5200 | 41.4900 | 41.4900 | -4.621% | 4 | 87 | -84.623% |
| 2026-04-01 | 43.0400 | 43.5000 | 43.0400 | 43.5000 | +14.776% | 6 | 87 | -85.333% |
| 2026-03-31 | 37.7500 | 37.9000 | 37.7500 | 37.9000 | -21.042% | 4 | 88 | -83.166% |
| 2026-03-16 | 48.7900 | 49.4700 | 48.0000 | 48.0000 | -15.044% | 3 | 88 | -86.708% |
| 2026-03-11 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -3.567% | 1 | 87 | -88.708% |
| 2026-03-10 | 59.7000 | 59.7000 | 58.5900 | 58.5900 | +0.411% | 4 | 87 | -89.111% |
| 2026-03-06 | 57.9900 | 58.3500 | 57.9900 | 58.3500 | -0.681% | 5 | 89 | -89.066% |
| 2026-03-04 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | +1.468% | 1 | 86 | -89.140% |
| 2026-03-03 | 53.4900 | 57.9000 | 53.4900 | 57.9000 | -10.441% | 3 | 85 | -88.981% |
| 2026-03-02 | 65.8900 | 65.9000 | 64.6500 | 64.6500 | +9.576% | 15 | 85 | -90.131% |
| 2026-02-24 | 58.1000 | 59.0000 | 58.1000 | 59.0000 | -1.634% | 2 | 90 | -89.186% |
| 2026-02-23 | 59.9800 | 59.9800 | 59.9800 | 59.9800 | +13.298% | 5 | 89 | -89.363% |
| 2026-02-20 | 52.9400 | 52.9400 | 52.9400 | 52.9400 | +9.087% | 2 | 86 | -87.949% |
| 2026-02-12 | 48.7000 | 48.7000 | 48.5300 | 48.5300 | -6.673% | 2 | 84 | -86.853% |
| 2026-02-11 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +6.601% | 1 | 84 | -87.731% |
| 2026-02-10 | 48.1700 | 48.7800 | 47.4100 | 48.7800 | -9.583% | 58 | 84 | -86.921% |
| 2026-02-09 | 53.3500 | 54.1500 | 53.0000 | 53.9500 | +9.432% | 12 | 90 | -88.174% |
| 2026-02-06 | 49.0000 | 49.4000 | 49.0000 | 49.3000 | -19.365% | 51 | 93 | -87.059% |
| 2026-01-30 | 61.3000 | 61.3000 | 61.1400 | 61.1400 | -10.154% | 5 | 85 | -89.565% |
| 2026-01-29 | 76.2000 | 80.1100 | 60.5000 | 68.0500 | +0.815% | 89 | 81 | -90.625% |
| 2026-01-28 | 59.8700 | 67.5000 | 59.8700 | 67.5000 | +39.463% | 21 | 80 | -90.548% |
| 2026-01-27 | 49.2600 | 49.2600 | 48.3500 | 48.4000 | -1.224% | 22 | 79 | -86.818% |
| 2026-01-26 | 48.4000 | 49.0000 | 48.4000 | 49.0000 | +34.801% | 3 | 89 | -86.980% |
| 2026-01-21 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | +34.630% | 1 | 90 | -82.448% |
| 2026-01-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -0.369% | 5 | 89 | -76.370% |
| 2026-01-13 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +13.058% | 2 | 84 | -76.458% |
| 2026-01-08 | 23.0500 | 23.9700 | 23.0500 | 23.9700 | -3.735% | 72 | 82 | -73.383% |
| 2026-01-06 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +19.310% | 1 | 11 | -74.378% |
| 2025-12-29 | 20.9200 | 20.9200 | 20.8700 | 20.8700 | -9.261% | 2 | 10 | -69.430% |
| 2025-12-23 | 23.1300 | 23.1300 | 23.0000 | 23.0000 | +39.394% | 2 | 9 | -72.261% |
| 2025-10-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +7.492% | 8 | 9 | -61.333% |
| 2025-10-22 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -20.260% | 1 | 1 | -58.436% |
| 2025-10-17 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | 0.000% | 1 | 1 | -66.857% |