GLD280121C00590000
GLD Jan 21 2028 590.00 Call
optionOPRA
EODNov 2, 2026
4.50USD+5.882%(+0.25)6Vol510OI
GLD280121C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +5.882% | 6 | 510 | 0.000% |
| 2026-10-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -58.738% | 3 | 510 | +5.882% |
| 2026-09-21 | 10.4000 | 10.5700 | 10.3000 | 10.3000 | -16.192% | 8 | 514 | -56.311% |
| 2026-09-10 | 12.3600 | 12.4600 | 12.1200 | 12.2900 | +7.056% | 8 | 514 | -63.385% |
| 2026-09-01 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -17.291% | 1 | 514 | -60.801% |
| 2026-08-20 | 13.8300 | 13.9500 | 13.8300 | 13.8800 | +1.166% | 4 | 514 | -67.579% |
| 2026-08-19 | 12.9400 | 13.7200 | 12.6700 | 13.7200 | +25.756% | 400 | 554 | -67.201% |
| 2026-08-10 | 10.8500 | 10.9100 | 10.8500 | 10.9100 | +4.402% | 2 | 554 | -58.753% |
| 2026-08-07 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +37.500% | 1 | 554 | -56.938% |
| 2026-08-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 1 | 553 | -40.789% |
| 2026-07-30 | 7.6000 | 7.6500 | 7.5000 | 7.5000 | -4.822% | 6 | 556 | -40.000% |
| 2026-07-10 | 7.8600 | 7.8800 | 7.8600 | 7.8800 | -6.190% | 2 | 556 | -42.893% |
| 2026-06-25 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +4.738% | 10 | 551 | -46.429% |
| 2026-06-24 | 8.0800 | 8.0800 | 8.0200 | 8.0200 | -17.744% | 3 | 551 | -43.890% |
| 2026-06-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -15.070% | 7 | 551 | -53.846% |
| 2026-06-17 | 11.7800 | 11.7800 | 11.4800 | 11.4800 | -22.798% | 2 | 553 | -60.801% |
| 2026-06-04 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +6.595% | 3 | 553 | -69.738% |
| 2026-05-27 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -21.629% | 1 | 553 | -67.742% |
| 2026-05-20 | 18.1500 | 18.4000 | 17.6700 | 17.8000 | +2.712% | 12 | 554 | -74.719% |
| 2026-05-19 | 17.3000 | 17.3300 | 17.3000 | 17.3300 | -3.561% | 2 | 553 | -74.033% |
| 2026-05-18 | 18.0000 | 18.0000 | 17.9700 | 17.9700 | -14.995% | 4 | 551 | -74.958% |
| 2026-05-12 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -5.877% | 5 | 546 | -78.713% |
| 2026-05-11 | 22.5600 | 22.5600 | 22.4600 | 22.4600 | +3.933% | 2 | 545 | -79.964% |
| 2026-05-08 | 22.5700 | 23.1500 | 21.6100 | 21.6100 | -1.995% | 9 | 545 | -79.176% |
| 2026-05-06 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +14.665% | 5 | 545 | -79.592% |
| 2026-05-05 | 19.0000 | 19.2300 | 19.0000 | 19.2300 | +3.554% | 3 | 544 | -76.599% |
| 2026-05-04 | 18.5000 | 18.5700 | 18.5000 | 18.5700 | -6.212% | 5 | 544 | -75.767% |
| 2026-04-28 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -11.211% | 1 | 544 | -77.273% |
| 2026-04-23 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -12.239% | 1 | 543 | -79.821% |
| 2026-04-22 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | +1.640% | 1 | 544 | -82.290% |
| 2026-04-21 | 27.2300 | 27.2300 | 25.0000 | 25.0000 | -19.015% | 101 | 544 | -82.000% |
| 2026-04-10 | 30.9000 | 30.9000 | 30.8700 | 30.8700 | -13.042% | 4 | 594 | -85.423% |
| 2026-04-08 | 33.6000 | 35.5000 | 33.6000 | 35.5000 | +13.093% | 26 | 596 | -87.324% |
| 2026-04-07 | 31.7100 | 31.9600 | 31.3900 | 31.3900 | -2.697% | 36 | 598 | -85.664% |
| 2026-04-02 | 32.3100 | 32.3100 | 32.2600 | 32.2600 | -6.763% | 4 | 565 | -86.051% |
| 2026-04-01 | 34.5700 | 34.6000 | 34.4100 | 34.6000 | +37.849% | 4 | 565 | -86.994% |
| 2026-03-26 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -4.015% | 1 | 565 | -82.072% |
| 2026-03-25 | 25.8800 | 26.1500 | 25.8800 | 26.1500 | +6.171% | 3 | 566 | -82.792% |
| 2026-03-23 | 25.0000 | 25.0000 | 24.6300 | 24.6300 | -9.780% | 7 | 565 | -81.730% |
| 2026-03-19 | 25.0000 | 27.3000 | 25.0000 | 27.3000 | -17.197% | 107 | 567 | -83.516% |
| 2026-03-18 | 32.9500 | 32.9700 | 32.9000 | 32.9700 | -9.918% | 4 | 556 | -86.351% |
| 2026-03-17 | 36.4000 | 36.6000 | 36.4000 | 36.6000 | -3.684% | 2 | 557 | -87.705% |
| 2026-03-16 | 37.8000 | 38.0000 | 37.8000 | 38.0000 | -9.069% | 2 | 557 | -88.158% |
| 2026-03-12 | 41.6900 | 41.7900 | 41.6900 | 41.7900 | -5.517% | 2 | 557 | -89.232% |
| 2026-03-11 | 44.0500 | 44.2300 | 44.0500 | 44.2300 | -6.688% | 2 | 558 | -89.826% |
| 2026-03-10 | 47.5000 | 47.5000 | 47.4000 | 47.4000 | +3.156% | 2 | 558 | -90.506% |
| 2026-03-03 | 45.7500 | 45.9500 | 45.7500 | 45.9500 | -9.796% | 2 | 561 | -90.207% |
| 2026-03-02 | 51.1100 | 51.1100 | 50.9400 | 50.9400 | +4.858% | 2 | 561 | -91.166% |
| 2026-02-27 | 48.5700 | 48.8100 | 48.4700 | 48.5800 | +0.872% | 22 | 562 | -90.737% |
| 2026-02-25 | 48.0700 | 48.1600 | 48.0700 | 48.1600 | +0.146% | 2 | 561 | -90.656% |
| 2026-02-23 | 48.0900 | 48.0900 | 48.0900 | 48.0900 | +27.054% | 6 | 561 | -90.643% |
| 2026-02-18 | 37.8500 | 37.8500 | 37.8500 | 37.8500 | +5.608% | 2 | 555 | -88.111% |
| 2026-02-12 | 35.5200 | 35.8400 | 35.5200 | 35.8400 | -8.734% | 2 | 555 | -87.444% |
| 2026-02-10 | 37.4200 | 39.2700 | 37.4200 | 39.2700 | -7.316% | 2 | 555 | -88.541% |
| 2026-02-09 | 42.2500 | 42.3700 | 42.2500 | 42.3700 | +8.641% | 2 | 555 | -89.379% |
| 2026-02-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +12.230% | 1 | 555 | -88.462% |
| 2026-02-02 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -25.172% | 10 | 556 | -87.050% |
| 2026-01-30 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | -4.895% | 1 | 566 | -90.310% |
| 2026-01-29 | 63.4500 | 63.4500 | 48.8300 | 48.8300 | +1.244% | 25 | 565 | -90.784% |
| 2026-01-28 | 45.5100 | 48.3000 | 45.5100 | 48.2300 | +25.013% | 7 | 587 | -90.670% |
| 2026-01-27 | 38.5800 | 38.5800 | 38.5800 | 38.5800 | +1.260% | 1 | 587 | -88.336% |
| 2026-01-26 | 38.7500 | 38.7500 | 38.1000 | 38.1000 | +27.981% | 8 | 587 | -88.189% |
| 2026-01-23 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +15.882% | 1 | 582 | -84.884% |
| 2026-01-21 | 28.0000 | 28.3300 | 25.6900 | 25.6900 | +25.931% | 5 | 583 | -82.483% |
| 2026-01-16 | 19.0000 | 20.4000 | 19.0000 | 20.4000 | +0.246% | 8 | 588 | -77.941% |
| 2026-01-14 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | 0.000% | 1 | 588 | -77.887% |
| 2026-01-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -2.910% | 2 | 588 | -77.887% |
| 2026-01-12 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | +10.432% | 1 | 586 | -78.531% |
| 2025-12-26 | 18.9600 | 18.9800 | 18.9600 | 18.9800 | +11.516% | 2 | 586 | -76.291% |
| 2025-12-24 | 17.4400 | 17.6800 | 17.0200 | 17.0200 | +2.284% | 20 | 582 | -73.561% |
| 2025-12-22 | 16.9800 | 16.9800 | 16.6400 | 16.6400 | +20.580% | 3 | 582 | -72.957% |
| 2025-12-12 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +9.524% | 1 | 582 | -67.391% |
| 2025-11-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +1.043% | 1 | 582 | -64.286% |
| 2025-11-10 | 12.5100 | 12.5100 | 12.4700 | 12.4700 | +16.000% | 2 | 581 | -63.913% |
| 2025-11-05 | 10.4000 | 11.2000 | 10.4000 | 10.7500 | +3.865% | 34 | 581 | -58.140% |
| 2025-11-04 | 10.9600 | 10.9600 | 10.3500 | 10.3500 | -10.776% | 2 | 578 | -56.522% |
| 2025-10-30 | 11.5200 | 11.9500 | 11.4700 | 11.6000 | -0.855% | 5 | 577 | -61.207% |
| 2025-10-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -1.266% | 1 | 576 | -61.538% |
| 2025-10-28 | 10.8500 | 11.8500 | 10.8500 | 11.8500 | +4.497% | 3 | 576 | -62.025% |
| 2025-10-27 | 12.1100 | 12.1100 | 11.3400 | 11.3400 | -8.769% | 3 | 575 | -60.317% |
| 2025-10-24 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -7.789% | 1 | 575 | -63.797% |
| 2025-10-23 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +9.593% | 1 | 575 | -66.617% |
| 2025-10-22 | 12.0500 | 12.3000 | 11.8500 | 12.3000 | -2.381% | 5 | 575 | -63.415% |
| 2025-10-21 | 13.0700 | 13.0700 | 12.6000 | 12.6000 | -23.404% | 8 | 570 | -64.286% |
| 2025-10-20 | 15.0500 | 16.4500 | 15.0500 | 16.4500 | +22.761% | 5 | 574 | -72.644% |
| 2025-10-17 | 14.3000 | 14.3500 | 13.4000 | 13.4000 | -9.153% | 7 | 570 | -66.418% |
| 2025-10-16 | 14.2500 | 15.7500 | 14.2500 | 14.7500 | +40.476% | 68 | 564 | -69.492% |
| 2025-10-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +28.049% | 10 | 581 | -57.143% |
| 2025-10-08 | 9.7500 | 10.4800 | 8.2000 | 8.2000 | +1.863% | 78 | 585 | -45.122% |
| 2025-10-06 | 8.8300 | 8.8300 | 7.8600 | 8.0500 | +15.994% | 456 | 541 | -44.099% |
| 2025-10-02 | 6.6000 | 7.4000 | 6.6000 | 6.9400 | -4.011% | 105 | 106 | -35.159% |
| 2025-10-01 | 7.2000 | 7.2300 | 7.2000 | 7.2300 | -2.297% | 4 | 11 | -37.759% |
| 2025-09-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +34.545% | 7 | 9 | -39.189% |
| 2025-09-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 4 | 6 | -18.182% |
| 2025-09-25 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -5.498% | 5 | 6 | -18.182% |
| 2025-09-23 | 5.7600 | 5.8200 | 5.7600 | 5.8200 | 0.000% | 2 | 2 | -22.680% |