GLD280121C00560000
GLD Jan 21 2028 560.00 Call
optionOPRA
EODNov 2, 2026
5.99USD-10.329%(-0.69)6Vol3,164OI
GLD280121C00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -10.329% | 6 | 3,160 | 0.000% |
| 2026-10-28 | 7.5000 | 7.5000 | 6.6800 | 6.6800 | -3.608% | 2 | 3,161 | -10.329% |
| 2026-10-27 | 6.9700 | 6.9700 | 6.9100 | 6.9300 | +7.276% | 3 | 3,161 | -13.564% |
| 2026-10-26 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +2.215% | 1 | 3,161 | -7.276% |
| 2026-10-23 | 6.4800 | 6.4800 | 6.2100 | 6.3200 | -4.676% | 4 | 3,160 | -5.222% |
| 2026-10-22 | 6.6500 | 6.6900 | 6.6300 | 6.6300 | -10.526% | 4 | 3,163 | -9.653% |
| 2026-10-21 | 7.5700 | 7.5700 | 7.4100 | 7.4100 | -4.016% | 7 | 3,167 | -19.163% |
| 2026-10-20 | 7.8000 | 7.8000 | 7.7200 | 7.7200 | -5.160% | 5 | 3,171 | -22.409% |
| 2026-10-19 | 8.6200 | 8.6200 | 8.1400 | 8.1400 | -4.907% | 3 | 3,174 | -26.413% |
| 2026-10-13 | 8.7400 | 8.7400 | 8.5600 | 8.5600 | -3.820% | 2 | 3,174 | -30.023% |
| 2026-10-12 | 9.0500 | 9.0500 | 8.9000 | 8.9000 | +5.325% | 8 | 3,168 | -32.697% |
| 2026-10-08 | 8.6000 | 8.6000 | 8.4500 | 8.4500 | -1.744% | 4 | 3,166 | -29.112% |
| 2026-10-07 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.232% | 1 | 3,166 | -30.349% |
| 2026-10-06 | 8.9500 | 8.9800 | 8.8400 | 8.9800 | +0.335% | 3 | 3,164 | -33.296% |
| 2026-10-05 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | -1.105% | 2 | 3,164 | -33.073% |
| 2026-10-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.030% | 5 | 3,159 | -33.812% |
| 2026-10-01 | 9.4900 | 9.4900 | 9.4200 | 9.4300 | -1.566% | 26 | 3,145 | -36.479% |
| 2026-09-28 | 9.1900 | 9.5800 | 9.1900 | 9.5800 | -16.912% | 5 | 3,145 | -37.474% |
| 2026-09-24 | 11.2000 | 11.6000 | 11.1400 | 11.5300 | -13.955% | 63 | 3,149 | -48.049% |
| 2026-09-21 | 13.3000 | 13.4500 | 13.3000 | 13.4000 | -8.657% | 17 | 3,154 | -55.299% |
| 2026-09-17 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | +7.630% | 1 | 3,153 | -59.168% |
| 2026-09-15 | 13.4400 | 13.6300 | 13.4400 | 13.6300 | -0.945% | 2 | 3,154 | -56.053% |
| 2026-09-14 | 13.5200 | 13.7600 | 13.5200 | 13.7600 | -11.511% | 2 | 3,153 | -56.468% |
| 2026-09-11 | 14.9500 | 15.5500 | 14.9500 | 15.5500 | +2.708% | 2 | 3,153 | -61.479% |
| 2026-09-10 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -4.419% | 1 | 3,153 | -60.436% |
| 2026-09-09 | 15.9000 | 15.9000 | 15.8400 | 15.8400 | +2.857% | 2 | 3,153 | -62.184% |
| 2026-09-08 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -5.055% | 1 | 3,153 | -61.104% |
| 2026-09-04 | 16.1100 | 16.2200 | 16.1100 | 16.2200 | -3.280% | 4 | 3,155 | -63.070% |
| 2026-09-03 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +17.932% | 1 | 3,156 | -64.281% |
| 2026-09-02 | 14.2100 | 14.2200 | 14.2100 | 14.2200 | -0.070% | 2 | 3,158 | -57.876% |
| 2026-09-01 | 14.5800 | 14.6900 | 14.1500 | 14.2300 | -11.615% | 10 | 3,156 | -57.906% |
| 2026-08-31 | 16.5000 | 16.6000 | 15.0900 | 16.1000 | -17.436% | 46 | 3,187 | -62.795% |
| 2026-08-28 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -5.888% | 1 | 3,187 | -69.282% |
| 2026-08-27 | 19.9000 | 20.7200 | 19.8800 | 20.7200 | +0.242% | 28 | 3,193 | -71.091% |
| 2026-08-26 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -1.478% | 1 | 3,192 | -71.021% |
| 2026-08-25 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | -2.419% | 1 | 3,191 | -71.449% |
| 2026-08-24 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +10.939% | 3 | 3,188 | -72.140% |
| 2026-08-21 | 18.7100 | 19.3800 | 18.7100 | 19.3800 | +21.505% | 5 | 3,186 | -69.092% |
| 2026-08-19 | 15.6700 | 15.9600 | 15.6700 | 15.9500 | +18.587% | 4 | 3,183 | -62.445% |
| 2026-08-14 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | -7.750% | 2 | 3,183 | -55.465% |
| 2026-08-11 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +6.036% | 1 | 3,182 | -58.916% |
| 2026-08-10 | 13.4000 | 13.7500 | 13.0800 | 13.7500 | +2.155% | 58 | 3,202 | -56.436% |
| 2026-08-07 | 13.4600 | 13.6200 | 13.4600 | 13.4600 | +14.553% | 6 | 3,202 | -55.498% |
| 2026-08-06 | 12.0800 | 12.1800 | 11.7400 | 11.7500 | 0.000% | 5 | 3,204 | -49.021% |
| 2026-08-05 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +40.550% | 6 | 3,210 | -49.021% |
| 2026-08-03 | 8.4500 | 8.4500 | 8.3600 | 8.3600 | -6.592% | 2 | 3,210 | -28.349% |
| 2026-07-31 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -5.291% | 2 | 3,209 | -33.073% |
| 2026-07-30 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | +11.702% | 4 | 3,209 | -36.614% |
| 2026-07-28 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -12.332% | 10 | 3,209 | -29.196% |
| 2026-07-24 | 9.5500 | 9.6500 | 9.5500 | 9.6500 | -6.763% | 2 | 3,208 | -37.927% |
| 2026-07-22 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | +11.171% | 2 | 3,210 | -42.126% |
| 2026-07-17 | 9.1000 | 9.3100 | 9.1000 | 9.3100 | +5.795% | 6 | 3,219 | -35.661% |
| 2026-07-16 | 8.7500 | 9.1500 | 8.7500 | 8.8000 | -3.825% | 43 | 3,203 | -31.932% |
| 2026-07-13 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -19.027% | 1 | 3,202 | -34.536% |
| 2026-07-08 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.116% | 1 | 3,203 | -46.991% |
| 2026-07-02 | 11.2000 | 11.2000 | 10.5000 | 10.7500 | +0.939% | 11 | 3,207 | -44.279% |
| 2026-07-01 | 11.1300 | 11.1400 | 10.6500 | 10.6500 | +4.926% | 6 | 3,217 | -43.756% |
| 2026-06-29 | 10.2400 | 11.3500 | 9.9000 | 10.1500 | -0.976% | 80 | 3,214 | -40.985% |
| 2026-06-25 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -8.645% | 1 | 3,214 | -41.561% |
| 2026-06-23 | 11.1600 | 11.2500 | 11.1600 | 11.2200 | -5.556% | 4 | 3,215 | -46.613% |
| 2026-06-22 | 11.8000 | 11.9000 | 11.8000 | 11.8800 | -20.375% | 4 | 3,215 | -49.579% |
| 2026-06-16 | 14.5000 | 15.2400 | 14.5000 | 14.9200 | +12.945% | 17 | 3,231 | -59.853% |
| 2026-06-12 | 13.0100 | 13.2100 | 12.9000 | 13.2100 | +2.087% | 3 | 3,229 | -54.656% |
| 2026-06-10 | 13.0000 | 13.5100 | 12.9400 | 12.9400 | -19.176% | 11 | 3,232 | -53.709% |
| 2026-06-05 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -11.056% | 1 | 3,232 | -62.586% |
| 2026-06-04 | 18.8400 | 18.8400 | 17.9900 | 18.0000 | +6.383% | 15 | 3,232 | -66.722% |
| 2026-06-03 | 17.4500 | 17.5100 | 16.9200 | 16.9200 | -10.096% | 19 | 3,233 | -64.598% |
| 2026-06-02 | 18.8100 | 18.9000 | 18.8100 | 18.8200 | -0.947% | 6 | 3,233 | -68.172% |
| 2026-06-01 | 18.5100 | 19.0000 | 17.6000 | 19.0000 | -9.610% | 39 | 3,260 | -68.474% |
| 2026-05-29 | 20.9400 | 21.0700 | 20.8800 | 21.0200 | +9.195% | 10 | 3,259 | -71.503% |
| 2026-05-28 | 18.5000 | 19.2900 | 18.5000 | 19.2500 | +7.183% | 12 | 3,255 | -68.883% |
| 2026-05-27 | 18.5000 | 18.5000 | 17.0000 | 17.9600 | -7.087% | 23 | 3,256 | -66.648% |
| 2026-05-26 | 19.3300 | 19.5300 | 19.3300 | 19.3300 | -5.615% | 10 | 3,255 | -69.012% |
| 2026-05-22 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -1.063% | 2 | 3,255 | -70.752% |
| 2026-05-21 | 20.9200 | 21.2700 | 20.6200 | 20.7000 | -5.909% | 10 | 3,254 | -71.063% |
| 2026-05-20 | 22.0000 | 22.0000 | 21.3400 | 22.0000 | +4.912% | 6 | 3,254 | -72.773% |
| 2026-05-19 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | -5.285% | 1 | 3,253 | -71.435% |
| 2026-05-18 | 22.0300 | 22.4600 | 22.0300 | 22.1400 | +2.028% | 3 | 3,253 | -72.945% |
| 2026-05-15 | 22.2000 | 22.2000 | 21.7000 | 21.7000 | -19.956% | 7 | 3,253 | -72.396% |
| 2026-05-13 | 25.9100 | 27.1100 | 25.9100 | 27.1100 | -0.986% | 10 | 3,254 | -77.905% |
| 2026-05-11 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | +0.996% | 17 | 3,271 | -78.123% |
| 2026-05-07 | 29.3800 | 29.4200 | 27.1100 | 27.1100 | +5.037% | 72 | 3,288 | -77.905% |
| 2026-05-06 | 26.7000 | 26.7000 | 25.3600 | 25.8100 | +13.851% | 6 | 3,274 | -76.792% |
| 2026-05-05 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | -10.466% | 1 | 3,272 | -73.577% |
| 2026-05-01 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | +0.476% | 2 | 3,270 | -76.343% |
| 2026-04-30 | 24.5000 | 25.2000 | 24.5000 | 25.2000 | +7.234% | 5 | 3,270 | -76.230% |
| 2026-04-29 | 22.7400 | 23.5300 | 22.7200 | 23.5000 | +1.732% | 25 | 3,270 | -74.511% |
| 2026-04-28 | 23.5500 | 24.2700 | 23.1000 | 23.1000 | -13.321% | 52 | 3,285 | -74.069% |
| 2026-04-27 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -6.818% | 50 | 3,326 | -77.523% |
| 2026-04-24 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +0.704% | 50 | 3,376 | -79.056% |
| 2026-04-23 | 29.9500 | 29.9500 | 28.4000 | 28.4000 | -7.098% | 103 | 3,376 | -78.908% |
| 2026-04-22 | 30.0000 | 30.7600 | 30.0000 | 30.5700 | +3.627% | 54 | 3,375 | -80.406% |
| 2026-04-21 | 33.6500 | 33.6500 | 29.5000 | 29.5000 | -12.333% | 272 | 3,375 | -79.695% |
| 2026-04-20 | 33.9900 | 33.9900 | 33.4500 | 33.6500 | -7.682% | 450 | 3,422 | -82.199% |
| 2026-04-17 | 36.8000 | 36.9500 | 36.4500 | 36.4500 | +3.551% | 4 | 3,422 | -83.567% |
| 2026-04-16 | 34.5000 | 35.2000 | 34.5000 | 35.2000 | -6.383% | 150 | 3,419 | -82.983% |
| 2026-04-14 | 35.5000 | 37.6000 | 35.2000 | 37.6000 | +10.491% | 57 | 3,569 | -84.069% |
| 2026-04-13 | 35.3500 | 35.3500 | 34.0300 | 34.0300 | -5.864% | 52 | 3,544 | -82.398% |
| 2026-04-10 | 36.7500 | 36.7500 | 36.1000 | 36.1500 | -5.638% | 65 | 3,534 | -83.430% |
| 2026-04-09 | 38.0500 | 38.3100 | 38.0500 | 38.3100 | -2.766% | 2 | 3,473 | -84.364% |
| 2026-04-08 | 39.1500 | 39.4000 | 39.1500 | 39.4000 | +6.775% | 144 | 3,472 | -84.797% |
| 2026-04-07 | 37.1800 | 37.3000 | 36.4600 | 36.9000 | -1.416% | 167 | 3,372 | -83.767% |
| 2026-04-06 | 38.2000 | 38.7000 | 36.9000 | 37.4300 | +6.760% | 93 | 3,293 | -83.997% |
| 2026-04-02 | 35.5400 | 35.5400 | 35.0600 | 35.0600 | -14.174% | 4 | 3,206 | -82.915% |
| 2026-04-01 | 39.0000 | 41.2500 | 39.0000 | 40.8500 | +6.242% | 147 | 3,206 | -85.337% |
| 2026-03-31 | 37.1000 | 38.4500 | 37.0500 | 38.4500 | +14.435% | 55 | 3,060 | -84.421% |
| 2026-03-30 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +2.283% | 1 | 3,011 | -82.173% |
| 2026-03-27 | 29.6500 | 33.1500 | 29.6500 | 32.8500 | +13.276% | 102 | 3,010 | -81.766% |
| 2026-03-26 | 30.3500 | 30.3500 | 29.0000 | 29.0000 | -8.517% | 13 | 3,059 | -79.345% |
| 2026-03-25 | 32.3500 | 32.3500 | 31.5500 | 31.7000 | +11.033% | 90 | 3,056 | -81.104% |
| 2026-03-24 | 27.5500 | 29.0900 | 27.5500 | 28.5500 | -0.902% | 331 | 3,146 | -79.019% |
| 2026-03-23 | 31.0600 | 31.0600 | 27.9000 | 28.8100 | -9.743% | 367 | 3,379 | -79.209% |
| 2026-03-19 | 28.7000 | 31.9200 | 28.7000 | 31.9200 | -17.901% | 3 | 3,666 | -81.234% |
| 2026-03-18 | 40.0900 | 40.0900 | 38.7500 | 38.8800 | -11.636% | 5 | 3,668 | -84.594% |
| 2026-03-17 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -2.655% | 5 | 3,665 | -86.386% |
| 2026-03-16 | 44.8500 | 45.7500 | 44.8500 | 45.2000 | -2.796% | 201 | 3,660 | -86.748% |
| 2026-03-13 | 48.0000 | 48.0000 | 46.3000 | 46.5000 | -4.694% | 65 | 3,860 | -87.118% |
| 2026-03-12 | 50.0000 | 50.0000 | 48.7900 | 48.7900 | -11.852% | 66 | 3,805 | -87.723% |
| 2026-03-10 | 55.1000 | 55.3500 | 55.1000 | 55.3500 | +10.700% | 2 | 3,752 | -89.178% |
| 2026-03-05 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -7.749% | 9 | 3,752 | -88.020% |
| 2026-03-04 | 53.4700 | 54.2000 | 53.4700 | 54.2000 | +2.419% | 6 | 3,747 | -88.948% |
| 2026-03-03 | 51.3500 | 53.1000 | 47.8000 | 52.9200 | -12.166% | 328 | 3,741 | -88.681% |
| 2026-03-02 | 60.8000 | 60.8000 | 58.0000 | 60.2500 | +10.449% | 219 | 3,511 | -90.058% |
| 2026-02-27 | 54.5500 | 54.5500 | 54.5500 | 54.5500 | -6.752% | 4 | 3,598 | -89.019% |
| 2026-02-23 | 54.7000 | 58.5000 | 54.7000 | 58.5000 | +19.510% | 11 | 3,594 | -89.761% |
| 2026-02-20 | 48.9500 | 48.9500 | 48.9500 | 48.9500 | +12.736% | 1 | 3,600 | -87.763% |
| 2026-02-19 | 43.4200 | 43.4200 | 43.4200 | 43.4200 | +4.879% | 1 | 3,601 | -86.205% |
| 2026-02-17 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +2.096% | 2 | 3,601 | -85.531% |
| 2026-02-12 | 40.9000 | 41.1500 | 40.2000 | 40.5500 | -12.191% | 500 | 3,601 | -85.228% |
| 2026-02-11 | 46.4900 | 46.5200 | 45.8900 | 46.1800 | +3.242% | 204 | 3,151 | -87.029% |
| 2026-02-10 | 48.7400 | 48.7400 | 44.4000 | 44.7300 | -10.629% | 377 | 3,052 | -86.609% |
| 2026-02-09 | 47.2500 | 50.0500 | 46.8000 | 50.0500 | +9.759% | 254 | 2,953 | -88.032% |
| 2026-02-06 | 47.0000 | 47.2500 | 45.6000 | 45.6000 | -6.076% | 271 | 3,039 | -86.864% |
| 2026-02-04 | 53.2500 | 53.2500 | 45.8500 | 48.5500 | -3.383% | 1,757 | 3,164 | -87.662% |
| 2026-02-03 | 50.0500 | 50.2500 | 48.3000 | 50.2500 | +28.352% | 369 | 4,238 | -88.080% |
| 2026-02-02 | 45.5500 | 45.5500 | 39.1500 | 39.1500 | -22.506% | 923 | 4,052 | -84.700% |
| 2026-01-30 | 57.1500 | 58.0000 | 45.2500 | 50.5200 | -17.854% | 3,829 | 4,574 | -88.143% |
| 2026-01-29 | 72.4500 | 72.5000 | 55.2500 | 61.5000 | +0.179% | 2,610 | 893 | -90.260% |
| 2026-01-28 | 53.8500 | 61.3900 | 53.8500 | 61.3900 | +25.158% | 35 | 2,878 | -90.243% |
| 2026-01-27 | 44.7000 | 49.5500 | 43.9300 | 49.0500 | +13.410% | 345 | 2,843 | -87.788% |
| 2026-01-26 | 44.9500 | 45.9500 | 43.2500 | 43.2500 | +10.755% | 141 | 2,543 | -86.150% |
| 2026-01-23 | 36.8800 | 39.7500 | 36.8500 | 39.0500 | +6.986% | 482 | 2,402 | -84.661% |
| 2026-01-22 | 32.8800 | 36.5000 | 32.4500 | 36.5000 | +17.363% | 333 | 1,929 | -83.589% |
| 2026-01-21 | 34.3000 | 34.9500 | 30.9500 | 31.1000 | +1.967% | 553 | 1,597 | -80.740% |
| 2026-01-20 | 29.0500 | 30.5000 | 28.2500 | 30.5000 | +27.083% | 1,013 | 1,079 | -80.361% |
| 2026-01-13 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +11.732% | 1 | 94 | -75.042% |
| 2026-01-08 | 21.5500 | 21.5500 | 21.4800 | 21.4800 | +13.053% | 25 | 94 | -72.114% |
| 2025-12-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.707% | 1 | 74 | -68.474% |
| 2025-12-23 | 19.6200 | 20.1500 | 19.6200 | 20.1500 | +35.417% | 2 | 75 | -70.273% |
| 2025-11-10 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +16.069% | 1 | 76 | -59.745% |
| 2025-11-06 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -6.081% | 1 | 76 | -53.276% |
| 2025-11-03 | 13.6400 | 13.6500 | 13.5100 | 13.6500 | +1.412% | 5 | 75 | -56.117% |
| 2025-10-27 | 13.5200 | 13.5200 | 13.3900 | 13.4600 | -12.597% | 6 | 73 | -55.498% |
| 2025-10-21 | 15.8000 | 15.8000 | 15.1000 | 15.4000 | -8.333% | 5 | 73 | -61.104% |
| 2025-10-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +8.738% | 1 | 70 | -64.345% |
| 2025-10-15 | 15.0600 | 15.6100 | 15.0600 | 15.4500 | +47.283% | 3 | 69 | -61.230% |
| 2025-10-09 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -1.779% | 1 | 68 | -42.898% |
| 2025-10-08 | 11.2600 | 11.2600 | 10.1100 | 10.6800 | +10.674% | 15 | 67 | -43.914% |
| 2025-10-06 | 8.9500 | 9.6500 | 8.9500 | 9.6500 | +2.116% | 55 | 52 | -37.927% |
| 2025-09-29 | 8.4000 | 9.4500 | 8.4000 | 9.4500 | 0.000% | 2 | 2 | -36.614% |