GLD280121C00565000
GLD Jan 21 2028 565.00 Call
optionOPRA
EODOct 30, 2026
6.00USD-23.077%(-1.80)3Vol334OI
GLD280121C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.6500 | 6.0000 | 5.6500 | 6.0000 | -23.077% | 3 | 334 | 0.000% |
| 2026-10-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -13.812% | 1 | 334 | -23.077% |
| 2026-09-30 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.556% | 1 | 334 | -33.702% |
| 2026-09-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.552% | 7 | 334 | -33.333% |
| 2026-09-28 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -41.196% | 1 | 333 | -33.702% |
| 2026-09-03 | 17.5500 | 17.5500 | 15.3900 | 15.3900 | -22.857% | 5 | 338 | -61.014% |
| 2026-08-25 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +23.300% | 1 | 339 | -69.925% |
| 2026-08-20 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +29.440% | 4 | 335 | -62.917% |
| 2026-08-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.087% | 1 | 336 | -52.000% |
| 2026-08-10 | 13.2200 | 13.2200 | 13.1700 | 13.1700 | +17.067% | 21 | 317 | -54.442% |
| 2026-08-06 | 11.3700 | 11.5300 | 11.2000 | 11.2500 | +40.449% | 96 | 317 | -46.667% |
| 2026-08-03 | 7.9000 | 8.1400 | 7.8300 | 8.0100 | -22.609% | 20 | 317 | -25.094% |
| 2026-07-02 | 10.1000 | 10.3500 | 10.1000 | 10.3500 | -10.000% | 10 | 317 | -42.029% |
| 2026-06-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -31.912% | 1 | 316 | -47.826% |
| 2026-06-03 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -6.891% | 1 | 315 | -64.476% |
| 2026-06-02 | 18.0100 | 18.1400 | 18.0100 | 18.1400 | -2.473% | 2 | 314 | -66.924% |
| 2026-05-28 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -15.455% | 5 | 314 | -67.742% |
| 2026-05-15 | 22.3800 | 22.3800 | 22.0000 | 22.0000 | -10.241% | 5 | 315 | -72.727% |
| 2026-05-14 | 24.4600 | 24.5100 | 24.4600 | 24.5100 | -7.718% | 2 | 315 | -75.520% |
| 2026-05-11 | 26.4100 | 26.6200 | 26.2000 | 26.5600 | +0.989% | 124 | 355 | -77.410% |
| 2026-05-06 | 26.2100 | 26.3100 | 25.6500 | 26.3000 | +8.409% | 148 | 355 | -77.186% |
| 2026-05-01 | 23.6400 | 24.2600 | 23.6400 | 24.2600 | +2.104% | 4 | 251 | -75.268% |
| 2026-04-28 | 23.4400 | 23.7600 | 23.4400 | 23.7600 | -8.966% | 104 | 251 | -74.747% |
| 2026-04-27 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -11.073% | 2 | 301 | -77.011% |
| 2026-04-22 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -22.682% | 5 | 300 | -79.557% |
| 2026-04-09 | 37.3800 | 37.9600 | 37.3800 | 37.9600 | +6.212% | 8 | 300 | -84.194% |
| 2026-04-07 | 35.9100 | 36.1800 | 34.9200 | 35.7400 | -9.404% | 116 | 296 | -83.212% |
| 2026-04-01 | 39.6500 | 39.6500 | 39.3600 | 39.4500 | +15.082% | 5 | 292 | -84.791% |
| 2026-03-31 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +6.625% | 1 | 290 | -82.497% |
| 2026-03-27 | 31.1000 | 32.4000 | 31.1000 | 32.1500 | +1.644% | 5 | 290 | -81.337% |
| 2026-03-25 | 30.9900 | 31.6300 | 30.9900 | 31.6300 | +12.723% | 2 | 290 | -81.031% |
| 2026-03-23 | 28.1100 | 28.1100 | 28.0600 | 28.0600 | -1.301% | 2 | 290 | -78.617% |
| 2026-03-20 | 28.4300 | 28.4300 | 28.4300 | 28.4300 | -8.585% | 1 | 291 | -78.896% |
| 2026-03-19 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -16.845% | 1 | 291 | -80.707% |
| 2026-03-18 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -13.185% | 1 | 291 | -83.957% |
| 2026-03-17 | 42.8800 | 43.0800 | 42.8800 | 43.0800 | -20.000% | 2 | 291 | -86.072% |
| 2026-03-10 | 53.7500 | 53.8500 | 53.7500 | 53.8500 | +2.513% | 3 | 290 | -88.858% |
| 2026-03-06 | 52.5600 | 52.5600 | 52.5300 | 52.5300 | +1.019% | 2 | 290 | -88.578% |
| 2026-03-03 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -8.692% | 1 | 290 | -88.462% |
| 2026-03-02 | 56.9500 | 56.9500 | 56.9500 | 56.9500 | +4.438% | 2 | 289 | -89.464% |
| 2026-02-27 | 54.3000 | 54.5300 | 54.3000 | 54.5300 | +3.689% | 2 | 288 | -88.997% |
| 2026-02-26 | 52.3600 | 52.5900 | 52.3600 | 52.5900 | +13.072% | 2 | 287 | -88.591% |
| 2026-02-20 | 46.5100 | 46.5100 | 46.5100 | 46.5100 | +7.290% | 1 | 286 | -87.100% |
| 2026-02-18 | 44.0000 | 44.0000 | 43.1500 | 43.3500 | -5.349% | 3 | 287 | -86.159% |
| 2026-02-11 | 45.3700 | 45.8000 | 45.0000 | 45.8000 | -3.028% | 369 | 285 | -86.900% |
| 2026-02-10 | 47.1500 | 47.2300 | 47.1500 | 47.2300 | -3.257% | 2 | 105 | -87.296% |
| 2026-02-09 | 46.8900 | 48.8200 | 46.3500 | 48.8200 | +8.682% | 123 | 104 | -87.710% |
| 2026-02-06 | 45.1100 | 45.1100 | 44.9200 | 44.9200 | -3.708% | 3 | 55 | -86.643% |
| 2026-02-04 | 45.9000 | 46.6500 | 45.9000 | 46.6500 | +12.274% | 12 | 57 | -87.138% |
| 2026-02-02 | 43.9700 | 43.9700 | 41.5500 | 41.5500 | -11.783% | 2 | 45 | -85.560% |
| 2026-01-30 | 54.2500 | 54.2500 | 47.1000 | 47.1000 | -23.240% | 3 | 44 | -87.261% |
| 2026-01-29 | 70.1300 | 72.0000 | 61.0000 | 61.3600 | -2.059% | 25 | 46 | -90.222% |
| 2026-01-28 | 50.5100 | 62.6500 | 50.5100 | 62.6500 | +35.606% | 22 | 37 | -90.423% |
| 2026-01-27 | 43.2000 | 46.2000 | 43.0500 | 46.2000 | +3.125% | 29 | 39 | -87.013% |
| 2026-01-26 | 43.6800 | 44.8000 | 43.6800 | 44.8000 | +27.309% | 2 | 27 | -86.607% |
| 2026-01-23 | 35.1900 | 35.1900 | 35.1900 | 35.1900 | +8.277% | 1 | 26 | -82.950% |
| 2026-01-21 | 33.1000 | 33.1000 | 32.5000 | 32.5000 | +20.818% | 13 | 26 | -81.538% |
| 2026-01-20 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +12.883% | 1 | 29 | -77.695% |
| 2026-01-12 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +28.118% | 1 | 28 | -74.822% |
| 2025-12-29 | 19.8500 | 19.8500 | 18.6000 | 18.6000 | -9.927% | 12 | 28 | -67.742% |
| 2025-12-24 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +56.085% | 1 | 21 | -70.944% |
| 2025-11-03 | 13.2400 | 13.2400 | 13.2300 | 13.2300 | -1.855% | 2 | 19 | -54.649% |
| 2025-10-29 | 13.4700 | 13.6500 | 13.3500 | 13.4800 | 0.000% | 19 | 19 | -55.490% |