GLD280121C00555000
GLD Jan 21 2028 555.00 Call
optionOPRA
EODOct 27, 2026
7.21USD-25.670%(-2.49)1Vol408OI
GLD280121C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -25.670% | 1 | 408 | 0.000% |
| 2026-09-28 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | -42.501% | 2 | 408 | -25.670% |
| 2026-09-04 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -23.108% | 3 | 406 | -57.261% |
| 2026-08-24 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +132.169% | 1 | 407 | -67.138% |
| 2026-07-31 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 3 | 404 | -23.704% |
| 2026-07-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.925% | 1 | 405 | -24.105% |
| 2026-07-17 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -0.859% | 1 | 405 | -21.885% |
| 2026-07-16 | 9.2000 | 9.3100 | 9.2000 | 9.3100 | -16.502% | 2 | 405 | -22.556% |
| 2026-07-02 | 10.9500 | 11.1500 | 10.9500 | 11.1500 | +4.892% | 10 | 405 | -35.336% |
| 2026-07-01 | 10.6400 | 10.6400 | 10.6300 | 10.6300 | -2.028% | 3 | 407 | -32.173% |
| 2026-06-29 | 10.6900 | 10.8500 | 10.6900 | 10.8500 | -5.652% | 2 | 407 | -33.548% |
| 2026-06-26 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | +10.259% | 2 | 407 | -37.304% |
| 2026-06-25 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -1.697% | 3 | 404 | -30.872% |
| 2026-06-24 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -15.120% | 3 | 405 | -32.045% |
| 2026-06-22 | 12.5400 | 12.9000 | 12.1900 | 12.5000 | -19.251% | 36 | 409 | -42.320% |
| 2026-06-16 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +0.065% | 2 | 410 | -53.424% |
| 2026-06-15 | 16.1000 | 16.1000 | 15.4600 | 15.4700 | +11.939% | 14 | 410 | -53.394% |
| 2026-06-11 | 12.4200 | 13.8200 | 12.4200 | 13.8200 | -25.095% | 3 | 410 | -47.829% |
| 2026-06-03 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -14.465% | 1 | 411 | -60.921% |
| 2026-05-21 | 21.1100 | 22.5500 | 21.0100 | 21.5700 | -2.619% | 14 | 415 | -66.574% |
| 2026-05-20 | 22.5000 | 22.5000 | 22.0600 | 22.1500 | -6.025% | 3 | 415 | -67.449% |
| 2026-05-18 | 22.8000 | 23.8300 | 22.8000 | 23.5700 | -18.330% | 191 | 369 | -69.410% |
| 2026-05-11 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +3.035% | 1 | 369 | -75.017% |
| 2026-05-08 | 28.8000 | 28.8000 | 27.6200 | 28.0100 | +6.502% | 7 | 369 | -74.259% |
| 2026-05-01 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -6.239% | 1 | 369 | -72.586% |
| 2026-04-27 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -5.236% | 1 | 369 | -74.296% |
| 2026-04-24 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -5.280% | 1 | 369 | -75.642% |
| 2026-04-22 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -17.979% | 10 | 369 | -76.928% |
| 2026-04-17 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +2.063% | 1 | 369 | -81.076% |
| 2026-04-15 | 37.4000 | 37.4000 | 37.3300 | 37.3300 | +0.161% | 2 | 369 | -80.686% |
| 2026-04-14 | 36.8500 | 37.2700 | 36.8500 | 37.2700 | +6.791% | 2 | 369 | -80.655% |
| 2026-04-13 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -5.828% | 1 | 369 | -79.341% |
| 2026-04-10 | 37.5100 | 37.5600 | 37.0600 | 37.0600 | -6.106% | 6 | 369 | -80.545% |
| 2026-04-09 | 39.3500 | 39.4700 | 39.3500 | 39.4700 | +9.608% | 2 | 367 | -81.733% |
| 2026-03-31 | 36.0100 | 36.0100 | 36.0100 | 36.0100 | +19.436% | 1 | 367 | -79.978% |
| 2026-03-20 | 31.0300 | 31.0300 | 30.1500 | 30.1500 | -36.352% | 3 | 368 | -76.086% |
| 2026-03-13 | 47.5000 | 47.5000 | 47.3700 | 47.3700 | -6.660% | 2 | 369 | -84.779% |
| 2026-03-12 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | -4.245% | 1 | 370 | -85.793% |
| 2026-03-11 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -6.690% | 1 | 369 | -86.396% |
| 2026-03-10 | 56.7500 | 56.8000 | 56.7500 | 56.8000 | +2.805% | 2 | 369 | -87.306% |
| 2026-03-06 | 55.1100 | 55.2500 | 55.1100 | 55.2500 | +9.319% | 2 | 369 | -86.950% |
| 2026-03-03 | 50.5400 | 50.5400 | 50.5400 | 50.5400 | -15.767% | 1 | 370 | -85.734% |
| 2026-03-02 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +3.181% | 3 | 369 | -87.983% |
| 2026-02-27 | 57.4900 | 59.0700 | 57.4900 | 58.1500 | +4.249% | 5 | 369 | -87.601% |
| 2026-02-26 | 55.0500 | 55.7800 | 55.0500 | 55.7800 | +18.429% | 22 | 370 | -87.074% |
| 2026-02-19 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | +1.095% | 1 | 372 | -84.692% |
| 2026-02-11 | 47.8000 | 47.8000 | 46.3300 | 46.5900 | +2.961% | 154 | 372 | -84.525% |
| 2026-02-10 | 49.8400 | 49.8400 | 45.2500 | 45.2500 | -11.793% | 142 | 297 | -84.066% |
| 2026-02-09 | 50.7000 | 51.4000 | 50.1000 | 51.3000 | +10.323% | 4 | 247 | -85.945% |
| 2026-02-06 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -8.859% | 7 | 249 | -84.495% |
| 2026-02-03 | 50.0000 | 51.0200 | 50.0000 | 51.0200 | +17.558% | 14 | 243 | -85.868% |
| 2026-02-02 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | -12.146% | 1 | 251 | -83.387% |
| 2026-01-30 | 56.6500 | 58.2500 | 48.0000 | 49.4000 | -22.619% | 138 | 250 | -85.405% |
| 2026-01-29 | 73.5000 | 75.9400 | 59.4400 | 63.8400 | +10.910% | 92 | 119 | -88.706% |
| 2026-01-28 | 53.7500 | 58.2000 | 53.7500 | 57.5600 | +25.677% | 8 | 160 | -87.474% |
| 2026-01-27 | 45.7500 | 45.8000 | 45.7500 | 45.8000 | -0.651% | 97 | 160 | -84.258% |
| 2026-01-26 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +14.279% | 1 | 146 | -84.360% |
| 2026-01-23 | 38.5200 | 40.3400 | 38.5200 | 40.3400 | +11.283% | 2 | 146 | -82.127% |
| 2026-01-22 | 33.7500 | 36.2500 | 33.7500 | 36.2500 | +12.753% | 8 | 146 | -80.110% |
| 2026-01-21 | 35.6100 | 35.6500 | 32.1500 | 32.1500 | +2.716% | 24 | 148 | -77.574% |
| 2026-01-20 | 31.7000 | 32.1500 | 30.9000 | 31.3000 | +26.721% | 60 | 129 | -76.965% |
| 2026-01-13 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +10.366% | 5 | 72 | -70.810% |
| 2026-01-08 | 22.3100 | 22.3800 | 22.3100 | 22.3800 | +31.647% | 25 | 68 | -67.784% |
| 2025-12-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.938% | 8 | 43 | -57.588% |
| 2025-11-20 | 16.0000 | 16.3000 | 16.0000 | 16.2000 | +15.714% | 29 | 35 | -55.494% |
| 2025-11-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -17.647% | 1 | 8 | -48.500% |
| 2025-10-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +18.881% | 4 | 8 | -57.588% |
| 2025-10-22 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.917% | 1 | 4 | -49.580% |
| 2025-10-21 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -9.196% | 3 | 4 | -54.076% |
| 2025-10-17 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | 0.000% | 1 | 1 | -58.300% |