GLD280121C00620000
GLD Jan 21 2028 620.00 Call
optionOPRA
InactiveOct 22, 2026
4.50USD-18.182%(-1.00)1Vol594OI
GLD280121C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.182% | 1 | 593 | 0.000% |
| 2026-10-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.063% | 1 | 593 | -18.182% |
| 2026-10-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +8.659% | 1 | 593 | -29.688% |
| 2026-10-06 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -31.512% | 10 | 593 | -23.599% |
| 2026-09-21 | 8.4500 | 8.6000 | 8.4500 | 8.6000 | -6.826% | 4 | 594 | -47.674% |
| 2026-09-15 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -15.708% | 1 | 593 | -51.246% |
| 2026-09-04 | 10.9000 | 10.9500 | 10.8400 | 10.9500 | -3.097% | 4 | 593 | -58.904% |
| 2026-08-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +47.135% | 1 | 592 | -60.177% |
| 2026-08-05 | 7.7000 | 7.7000 | 7.3000 | 7.6800 | +23.871% | 4 | 593 | -41.406% |
| 2026-07-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.641% | 2 | 595 | -27.419% |
| 2026-07-24 | 6.5100 | 6.5100 | 6.2400 | 6.2400 | -10.730% | 2 | 596 | -27.885% |
| 2026-07-22 | 7.0200 | 7.5300 | 6.3000 | 6.9900 | +7.538% | 180 | 596 | -35.622% |
| 2026-07-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 1 | 595 | -30.769% |
| 2026-07-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.585% | 1 | 595 | -26.230% |
| 2026-07-17 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -12.933% | 20 | 595 | -31.087% |
| 2026-07-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +6.383% | 1 | 595 | -40.000% |
| 2026-07-09 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +5.067% | 2 | 593 | -36.170% |
| 2026-07-07 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -11.361% | 1 | 593 | -32.936% |
| 2026-06-26 | 7.4500 | 7.6200 | 7.4000 | 7.5700 | +7.376% | 18 | 600 | -40.555% |
| 2026-06-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.759% | 2 | 600 | -36.170% |
| 2026-06-23 | 8.0000 | 8.0000 | 7.2500 | 7.2500 | -26.768% | 3 | 599 | -37.931% |
| 2026-06-17 | 8.5500 | 10.2500 | 8.5500 | 9.9000 | -0.901% | 809 | 985 | -54.545% |
| 2026-06-15 | 10.3000 | 10.5900 | 9.9000 | 9.9900 | +12.881% | 72 | 962 | -54.955% |
| 2026-06-12 | 9.0000 | 9.4000 | 8.7900 | 8.8500 | -6.250% | 166 | 927 | -49.153% |
| 2026-06-11 | 8.2000 | 9.5100 | 8.2000 | 9.4400 | -3.179% | 69 | 918 | -52.331% |
| 2026-06-09 | 9.9800 | 9.9800 | 9.7500 | 9.7500 | -12.162% | 2 | 918 | -53.846% |
| 2026-06-05 | 11.6000 | 11.6000 | 11.1000 | 11.1000 | -6.171% | 2 | 920 | -59.459% |
| 2026-06-04 | 11.9800 | 12.1900 | 11.6600 | 11.8300 | -7.578% | 20 | 919 | -61.961% |
| 2026-06-03 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -7.914% | 1 | 920 | -64.844% |
| 2026-05-29 | 13.7900 | 13.9300 | 13.7900 | 13.9000 | +8.679% | 6 | 925 | -67.626% |
| 2026-05-28 | 12.4500 | 12.7900 | 12.4500 | 12.7900 | +10.736% | 10 | 922 | -64.816% |
| 2026-05-27 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | -8.406% | 2 | 921 | -61.039% |
| 2026-05-26 | 12.7900 | 13.0300 | 12.5500 | 12.6100 | -6.385% | 32 | 918 | -64.314% |
| 2026-05-22 | 13.3500 | 13.4700 | 13.3500 | 13.4700 | -10.736% | 2 | 918 | -66.592% |
| 2026-05-18 | 14.9000 | 15.3800 | 14.9000 | 15.0900 | -3.640% | 130 | 926 | -70.179% |
| 2026-05-15 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -9.584% | 1 | 931 | -71.264% |
| 2026-05-14 | 17.5100 | 18.1100 | 17.1000 | 17.3200 | -1.367% | 96 | 922 | -74.018% |
| 2026-05-13 | 17.1600 | 17.5600 | 17.1600 | 17.5600 | -1.293% | 4 | 925 | -74.374% |
| 2026-05-12 | 17.5500 | 18.0600 | 17.5500 | 17.7900 | -2.253% | 10 | 921 | -74.705% |
| 2026-05-08 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +2.477% | 1 | 921 | -75.275% |
| 2026-05-06 | 17.5900 | 18.0100 | 17.1500 | 17.7600 | +6.030% | 12 | 920 | -74.662% |
| 2026-05-01 | 16.9600 | 16.9600 | 16.7500 | 16.7500 | +3.268% | 2 | 919 | -73.134% |
| 2026-04-29 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -40.651% | 1 | 919 | -72.256% |
| 2026-04-06 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -3.257% | 4 | 919 | -83.535% |
| 2026-04-01 | 28.3100 | 28.3200 | 28.2500 | 28.2500 | +6.805% | 4 | 915 | -84.071% |
| 2026-03-31 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +2.480% | 22 | 915 | -82.987% |
| 2026-03-30 | 25.6600 | 26.0700 | 25.6600 | 25.8100 | +17.318% | 8 | 893 | -82.565% |
| 2026-03-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +4.712% | 2 | 891 | -79.545% |
| 2026-03-24 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +0.239% | 11 | 891 | -78.582% |
| 2026-03-23 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | -4.727% | 1 | 880 | -78.531% |
| 2026-03-20 | 23.7500 | 23.7500 | 22.0000 | 22.0000 | -6.383% | 2 | 880 | -79.545% |
| 2026-03-19 | 22.9000 | 23.5000 | 22.9000 | 23.5000 | -14.545% | 3 | 879 | -80.851% |
| 2026-03-18 | 28.4500 | 28.7500 | 27.5000 | 27.5000 | -25.535% | 27 | 878 | -83.636% |
| 2026-03-12 | 36.8500 | 36.9300 | 36.8500 | 36.9300 | -3.223% | 2 | 877 | -87.815% |
| 2026-03-11 | 38.0000 | 38.2500 | 38.0000 | 38.1600 | -7.468% | 8 | 877 | -88.208% |
| 2026-03-10 | 41.1000 | 41.2400 | 41.1000 | 41.2400 | +8.384% | 2 | 876 | -89.088% |
| 2026-03-09 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +0.955% | 3 | 877 | -88.173% |
| 2026-03-03 | 38.0000 | 38.0000 | 37.6000 | 37.6900 | -16.170% | 343 | 883 | -88.060% |
| 2026-03-02 | 43.7600 | 45.5500 | 43.6000 | 44.9600 | +11.757% | 269 | 542 | -89.991% |
| 2026-02-26 | 40.1500 | 40.3000 | 40.0900 | 40.2300 | -2.473% | 4 | 292 | -88.814% |
| 2026-02-23 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +23.171% | 1 | 291 | -89.091% |
| 2026-02-19 | 33.5500 | 33.7600 | 33.4900 | 33.4900 | +4.656% | 32 | 292 | -86.563% |
| 2026-02-12 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -8.020% | 5 | 276 | -85.938% |
| 2026-02-11 | 34.7900 | 34.7900 | 34.7900 | 34.7900 | +4.947% | 20 | 271 | -87.065% |
| 2026-02-10 | 36.0000 | 36.0000 | 33.1500 | 33.1500 | -10.526% | 14 | 271 | -86.425% |
| 2026-02-09 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | -2.756% | 2 | 269 | -87.854% |
| 2026-02-03 | 36.9000 | 38.1000 | 36.9000 | 38.1000 | +18.877% | 6 | 269 | -88.189% |
| 2026-02-02 | 36.7700 | 36.7700 | 31.6000 | 32.0500 | -24.624% | 5 | 270 | -85.959% |
| 2026-01-30 | 41.9700 | 43.5000 | 37.9800 | 42.5200 | -11.601% | 9 | 269 | -89.417% |
| 2026-01-29 | 53.2700 | 56.2000 | 48.0000 | 48.1000 | +15.072% | 59 | 266 | -90.644% |
| 2026-01-28 | 43.5500 | 43.6000 | 41.8000 | 41.8000 | +11.467% | 70 | 237 | -89.234% |
| 2026-01-27 | 32.3600 | 37.5000 | 32.3600 | 37.5000 | +16.279% | 10 | 167 | -88.000% |
| 2026-01-26 | 31.3300 | 32.2500 | 31.3100 | 32.2500 | +27.723% | 12 | 157 | -86.047% |
| 2026-01-22 | 25.1000 | 25.2500 | 25.1000 | 25.2500 | +10.892% | 11 | 158 | -82.178% |
| 2026-01-21 | 23.5700 | 23.6000 | 22.7700 | 22.7700 | +63.813% | 14 | 154 | -80.237% |
| 2026-01-05 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +11.200% | 1 | 145 | -67.626% |
| 2026-01-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.080% | 1 | 145 | -64.000% |
| 2025-12-29 | 13.4200 | 13.4200 | 12.5100 | 12.5100 | -7.333% | 7 | 144 | -64.029% |
| 2025-12-22 | 13.0000 | 14.0500 | 13.0000 | 13.5000 | +5.058% | 60 | 144 | -66.667% |
| 2025-12-19 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 0.000% | 5 | 144 | -64.981% |
| 2025-12-12 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +6.639% | 73 | 144 | -64.981% |
| 2025-12-11 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +4.783% | 1 | 144 | -62.656% |
| 2025-12-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.072% | 2 | 144 | -60.870% |
| 2025-11-25 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +2.791% | 1 | 144 | -59.276% |
| 2025-11-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -17.498% | 3 | 145 | -58.140% |
| 2025-11-13 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +53.294% | 1 | 145 | -65.464% |
| 2025-11-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.744% | 3 | 144 | -47.059% |
| 2025-10-31 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -1.287% | 1 | 141 | -54.865% |
| 2025-10-28 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -29.861% | 60 | 141 | -55.446% |
| 2025-10-20 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +13.386% | 1 | 81 | -68.750% |
| 2025-10-16 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | 0.000% | 80 | 80 | -64.567% |