GLD280121C00570000
GLD Jan 21 2028 570.00 Call
optionOPRA
InactiveOct 1, 2026
8.54USD-0.582%(-0.05)2Vol276OI
GLD280121C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -0.582% | 2 | 276 | 0.000% |
| 2026-09-28 | 8.6000 | 8.6000 | 8.5900 | 8.5900 | -21.048% | 2 | 276 | -0.582% |
| 2026-09-23 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -10.820% | 1 | 276 | -21.507% |
| 2026-09-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -17.344% | 1 | 275 | -30.000% |
| 2026-09-04 | 14.7800 | 14.7800 | 14.7600 | 14.7600 | +10.396% | 2 | 275 | -42.141% |
| 2026-09-02 | 13.6000 | 13.6000 | 13.3700 | 13.3700 | -34.073% | 2 | 275 | -36.126% |
| 2026-08-25 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +52.367% | 1 | 274 | -57.890% |
| 2026-08-17 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | +6.056% | 1 | 275 | -35.838% |
| 2026-08-06 | 10.6500 | 12.5500 | 10.6500 | 12.5500 | +52.491% | 5 | 274 | -31.952% |
| 2026-08-04 | 10.2500 | 10.2500 | 8.2300 | 8.2300 | +5.513% | 6 | 270 | +3.767% |
| 2026-08-03 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | -4.059% | 2 | 270 | +9.487% |
| 2026-07-31 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -6.012% | 1 | 271 | +5.043% |
| 2026-07-24 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -2.809% | 1 | 272 | -1.272% |
| 2026-07-21 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +8.273% | 1 | 272 | -4.045% |
| 2026-07-16 | 8.2200 | 8.2200 | 8.2100 | 8.2200 | -26.933% | 6 | 272 | +3.893% |
| 2026-07-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +27.407% | 1 | 272 | -24.089% |
| 2026-07-01 | 9.5900 | 9.5900 | 8.8300 | 8.8300 | -11.523% | 3 | 272 | -3.284% |
| 2026-06-24 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -8.018% | 1 | 273 | -14.429% |
| 2026-06-22 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | -22.940% | 50 | 298 | -21.290% |
| 2026-06-16 | 14.1900 | 14.1900 | 14.0800 | 14.0800 | +11.481% | 2 | 298 | -39.347% |
| 2026-06-12 | 12.2300 | 12.6300 | 12.2300 | 12.6300 | -3.292% | 2 | 297 | -32.383% |
| 2026-06-09 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -37.302% | 1 | 297 | -34.609% |
| 2026-05-20 | 20.1300 | 20.8300 | 20.1300 | 20.8300 | +0.048% | 8 | 295 | -59.001% |
| 2026-05-18 | 20.9500 | 21.0500 | 20.8200 | 20.8200 | -4.932% | 6 | 295 | -58.982% |
| 2026-05-15 | 20.5200 | 21.9000 | 20.5200 | 21.9000 | -9.504% | 6 | 295 | -61.005% |
| 2026-05-12 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -4.348% | 1 | 296 | -64.711% |
| 2026-05-08 | 24.6300 | 25.3000 | 24.6300 | 25.3000 | +15.789% | 3 | 296 | -66.245% |
| 2026-05-05 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -4.376% | 1 | 296 | -60.915% |
| 2026-04-28 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -9.684% | 1 | 295 | -62.626% |
| 2026-04-27 | 25.1500 | 25.3000 | 25.1500 | 25.3000 | -6.711% | 2 | 294 | -66.245% |
| 2026-04-23 | 27.2100 | 27.2100 | 27.1200 | 27.1200 | -22.845% | 2 | 294 | -68.510% |
| 2026-04-17 | 35.1500 | 35.1500 | 35.1500 | 35.1500 | +3.140% | 1 | 293 | -75.704% |
| 2026-04-16 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | -6.936% | 2 | 292 | -74.941% |
| 2026-04-09 | 36.4400 | 36.8700 | 36.3700 | 36.6200 | +0.329% | 6 | 292 | -76.679% |
| 2026-04-08 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +4.675% | 1 | 289 | -76.603% |
| 2026-04-07 | 34.7500 | 34.8700 | 34.7500 | 34.8700 | -6.640% | 2 | 289 | -75.509% |
| 2026-03-31 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | +30.049% | 1 | 288 | -77.135% |
| 2026-03-26 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -5.836% | 2 | 288 | -70.265% |
| 2026-03-25 | 30.7000 | 30.7000 | 30.5000 | 30.5000 | +12.963% | 13 | 286 | -72.000% |
| 2026-03-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.316% | 1 | 286 | -68.370% |
| 2026-03-23 | 28.7000 | 28.7000 | 26.9800 | 27.3600 | +0.110% | 5 | 286 | -68.787% |
| 2026-03-20 | 27.2200 | 27.3300 | 27.2200 | 27.3300 | -10.745% | 2 | 285 | -68.752% |
| 2026-03-19 | 28.7800 | 30.6200 | 28.7800 | 30.6200 | -13.503% | 19 | 285 | -72.110% |
| 2026-03-18 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -25.427% | 2 | 283 | -75.876% |
| 2026-03-12 | 47.4400 | 47.4700 | 47.4400 | 47.4700 | -9.495% | 2 | 281 | -82.010% |
| 2026-03-10 | 52.4000 | 52.4500 | 52.4000 | 52.4500 | +4.586% | 3 | 281 | -83.718% |
| 2026-03-03 | 50.1500 | 50.3500 | 50.0800 | 50.1500 | -9.640% | 8 | 280 | -82.971% |
| 2026-02-23 | 55.4500 | 55.5000 | 55.4500 | 55.5000 | +15.866% | 2 | 283 | -84.613% |
| 2026-02-20 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +11.395% | 1 | 284 | -82.171% |
| 2026-02-19 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +2.479% | 2 | 285 | -80.140% |
| 2026-02-18 | 41.9800 | 42.0600 | 41.8200 | 41.9600 | +13.405% | 5 | 287 | -79.647% |
| 2026-02-17 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.824% | 1 | 287 | -76.919% |
| 2026-02-12 | 38.9800 | 39.7100 | 38.9800 | 39.7100 | -10.097% | 2 | 287 | -78.494% |
| 2026-02-11 | 44.1900 | 44.1900 | 44.1700 | 44.1700 | +7.811% | 110 | 287 | -80.666% |
| 2026-02-10 | 41.8800 | 41.8800 | 40.9700 | 40.9700 | -14.019% | 2 | 232 | -79.155% |
| 2026-02-09 | 46.5000 | 47.6500 | 46.5000 | 47.6500 | +9.339% | 2 | 232 | -82.078% |
| 2026-02-06 | 43.6000 | 43.6000 | 43.5800 | 43.5800 | -5.261% | 2 | 231 | -80.404% |
| 2026-02-04 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 0.000% | 1 | 231 | -81.435% |
| 2026-02-03 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +5.747% | 1 | 230 | -81.435% |
| 2026-02-02 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -17.925% | 1 | 230 | -80.368% |
| 2026-01-30 | 52.1000 | 53.0000 | 52.1000 | 53.0000 | -19.330% | 18 | 229 | -83.887% |
| 2026-01-29 | 58.5000 | 65.7000 | 54.0000 | 65.7000 | +28.320% | 118 | 241 | -87.002% |
| 2026-01-28 | 52.5000 | 52.5000 | 51.2000 | 51.2000 | +22.225% | 3 | 125 | -83.320% |
| 2026-01-27 | 40.6000 | 42.0500 | 40.6000 | 41.8900 | -0.024% | 3 | 123 | -79.613% |
| 2026-01-26 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | +13.550% | 1 | 123 | -79.618% |
| 2026-01-23 | 33.7700 | 37.5500 | 33.7700 | 36.9000 | +14.241% | 8 | 122 | -76.856% |
| 2026-01-21 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +17.029% | 1 | 116 | -73.560% |
| 2026-01-20 | 28.4000 | 28.9000 | 27.2500 | 27.6000 | +23.490% | 8 | 115 | -69.058% |
| 2026-01-16 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -3.037% | 1 | 111 | -61.790% |
| 2026-01-12 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +15.250% | 1 | 111 | -62.950% |
| 2026-01-05 | 20.3000 | 20.3000 | 20.0000 | 20.0000 | +12.803% | 9 | 101 | -57.300% |
| 2025-12-29 | 17.6900 | 17.7300 | 17.6900 | 17.7300 | -12.917% | 4 | 101 | -51.833% |
| 2025-12-23 | 20.3300 | 20.3600 | 20.3300 | 20.3600 | +7.158% | 120 | 99 | -58.055% |
| 2025-12-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +23.698% | 1 | 39 | -55.053% |
| 2025-12-02 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +18.154% | 1 | 39 | -44.401% |
| 2025-11-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.887% | 1 | 38 | -34.308% |
| 2025-10-30 | 13.5000 | 13.5000 | 13.2500 | 13.2500 | +5.662% | 2 | 38 | -35.547% |
| 2025-10-28 | 12.2700 | 12.5700 | 12.2700 | 12.5400 | -10.108% | 5 | 38 | -31.898% |
| 2025-10-22 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -15.812% | 1 | 34 | -38.781% |
| 2025-10-16 | 16.5000 | 16.5700 | 16.5000 | 16.5700 | +63.251% | 30 | 33 | -48.461% |
| 2025-10-10 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -6.019% | 1 | 3 | -15.862% |
| 2025-10-08 | 10.8100 | 11.0700 | 10.4000 | 10.8000 | +67.442% | 4 | 3 | -20.926% |
| 2025-09-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 1 | 1 | +32.403% |