GLD280121C00685000
GLD Jan 21 2028 685.00 Call
optionOPRA
InactiveOct 19, 2026
3.65USD-10.976%(-0.45)3Vol3,807OI
GLD280121C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.7300 | 3.7300 | 3.6000 | 3.6500 | -10.976% | 3 | 3,806 | 0.000% |
| 2026-10-05 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | -1.679% | 2 | 3,805 | -10.976% |
| 2026-10-01 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | -0.714% | 2 | 3,806 | -12.470% |
| 2026-09-28 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -26.316% | 2 | 3,806 | -13.095% |
| 2026-09-21 | 5.8000 | 5.9500 | 5.6400 | 5.7000 | -18.571% | 8 | 3,807 | -35.965% |
| 2026-09-11 | 7.1000 | 7.2000 | 7.0000 | 7.0000 | +2.190% | 4 | 3,806 | -47.857% |
| 2026-09-10 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | -2.975% | 5 | 3,804 | -46.715% |
| 2026-09-08 | 7.2500 | 7.2500 | 7.0600 | 7.0600 | -1.259% | 2 | 3,804 | -48.300% |
| 2026-09-04 | 7.3500 | 7.3500 | 7.1500 | 7.1500 | -1.379% | 2 | 3,804 | -48.951% |
| 2026-09-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.517% | 1 | 3,805 | -49.655% |
| 2026-09-01 | 6.6000 | 6.7500 | 6.5300 | 6.6200 | +6.602% | 6 | 3,803 | -44.864% |
| 2026-08-14 | 6.2500 | 6.2500 | 6.0900 | 6.2100 | -7.589% | 4 | 3,803 | -41.224% |
| 2026-08-12 | 6.8300 | 6.8300 | 6.7200 | 6.7200 | -1.466% | 6 | 3,805 | -45.685% |
| 2026-08-11 | 6.6000 | 6.8200 | 6.6000 | 6.8200 | +7.402% | 4 | 3,803 | -46.481% |
| 2026-08-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +12.389% | 2 | 3,802 | -42.520% |
| 2026-08-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +17.708% | 1 | 3,802 | -35.398% |
| 2026-07-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +14.286% | 1 | 3,802 | -23.958% |
| 2026-07-20 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | -7.489% | 2 | 3,802 | -13.095% |
| 2026-07-17 | 4.2000 | 4.5400 | 4.2000 | 4.5400 | +1.566% | 552 | 3,801 | -19.604% |
| 2026-07-16 | 4.4700 | 4.4700 | 4.4600 | 4.4700 | -3.247% | 150 | 3,803 | -18.345% |
| 2026-07-15 | 4.7600 | 5.1200 | 4.5300 | 4.6200 | -0.216% | 159 | 3,841 | -20.996% |
| 2026-07-14 | 4.5700 | 4.7500 | 4.5700 | 4.6300 | -0.430% | 141 | 3,851 | -21.166% |
| 2026-07-10 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | -1.064% | 2 | 3,850 | -21.505% |
| 2026-06-30 | 4.5000 | 4.7500 | 4.5000 | 4.7000 | -9.615% | 66 | 3,806 | -22.340% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -27.273% | 2 | 3,805 | -29.808% |
| 2026-06-16 | 7.0000 | 7.1500 | 6.7900 | 7.1500 | -1.920% | 10 | 3,805 | -48.951% |
| 2026-06-15 | 7.2300 | 7.3100 | 7.2200 | 7.2900 | +17.771% | 4 | 3,805 | -49.931% |
| 2026-06-11 | 6.0000 | 6.1900 | 6.0000 | 6.1900 | -24.049% | 4 | 3,803 | -41.034% |
| 2026-06-04 | 8.0900 | 8.2700 | 8.0900 | 8.1500 | +0.246% | 12 | 3,801 | -55.215% |
| 2026-06-03 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -5.355% | 2 | 3,800 | -55.105% |
| 2026-06-02 | 8.6100 | 8.7400 | 8.4900 | 8.5900 | +7.375% | 42 | 3,799 | -57.509% |
| 2026-06-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.356% | 1 | 3,800 | -54.375% |
| 2026-05-27 | 7.7600 | 8.1200 | 7.7600 | 8.1100 | +0.745% | 4 | 3,805 | -54.994% |
| 2026-05-26 | 9.1000 | 9.1000 | 8.0000 | 8.0500 | -18.191% | 454 | 3,869 | -54.658% |
| 2026-05-20 | 9.7100 | 9.8400 | 9.7100 | 9.8400 | -0.506% | 4 | 3,868 | -62.907% |
| 2026-05-19 | 10.0100 | 10.3300 | 9.8500 | 9.8900 | -24.388% | 22 | 3,862 | -63.094% |
| 2026-05-07 | 13.3000 | 13.3000 | 13.0200 | 13.0800 | +17.309% | 6 | 3,862 | -72.095% |
| 2026-05-04 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | -17.285% | 2 | 3,859 | -67.265% |
| 2026-04-24 | 13.6800 | 13.7900 | 13.4800 | 13.4800 | -10.728% | 40 | 3,860 | -72.923% |
| 2026-04-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.948% | 1 | 3,841 | -75.828% |
| 2026-04-21 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -12.000% | 1 | 3,840 | -76.299% |
| 2026-04-20 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.512% | 1 | 3,840 | -79.143% |
| 2026-04-16 | 19.5000 | 19.5000 | 17.5900 | 17.5900 | -3.616% | 3 | 3,841 | -79.250% |
| 2026-04-15 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -12.133% | 50 | 3,838 | -80.000% |
| 2026-04-08 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +2.568% | 20 | 3,788 | -82.427% |
| 2026-04-07 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -4.074% | 5 | 3,788 | -81.975% |
| 2026-04-06 | 21.0200 | 21.1500 | 21.0200 | 21.1100 | +19.603% | 4 | 3,784 | -82.710% |
| 2026-03-25 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +9.288% | 25 | 3,783 | -79.320% |
| 2026-03-20 | 16.0000 | 16.1500 | 16.0000 | 16.1500 | -22.318% | 100 | 3,758 | -77.399% |
| 2026-03-18 | 20.7500 | 20.7900 | 20.7500 | 20.7900 | -9.648% | 2 | 3,658 | -82.443% |
| 2026-03-17 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | -8.979% | 25 | 3,658 | -84.137% |
| 2026-03-13 | 25.1300 | 25.2800 | 25.1300 | 25.2800 | -9.714% | 88 | 3,633 | -85.562% |
| 2026-03-11 | 29.0000 | 29.0000 | 28.0000 | 28.0000 | -8.227% | 52 | 3,678 | -86.964% |
| 2026-03-10 | 30.4500 | 30.5100 | 30.4500 | 30.5100 | +8.000% | 2 | 3,628 | -88.037% |
| 2026-03-09 | 28.6900 | 28.7900 | 28.2500 | 28.2500 | -5.233% | 5 | 3,628 | -87.080% |
| 2026-03-06 | 29.1500 | 29.8100 | 29.1500 | 29.8100 | +5.672% | 4 | 3,631 | -87.756% |
| 2026-03-05 | 28.2100 | 28.2100 | 28.2100 | 28.2100 | -6.805% | 25 | 3,631 | -87.061% |
| 2026-03-04 | 30.4000 | 30.4000 | 30.2000 | 30.2700 | +1.237% | 22 | 3,606 | -87.942% |
| 2026-03-03 | 27.1000 | 31.0000 | 27.1000 | 29.9000 | 0.000% | 331 | 3,586 | -87.793% |
| 2026-02-26 | 29.7500 | 29.9000 | 29.7500 | 29.9000 | -8.141% | 2 | 3,257 | -87.793% |
| 2026-02-25 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +5.000% | 1 | 3,259 | -88.786% |
| 2026-02-24 | 30.1400 | 31.4500 | 30.1400 | 31.0000 | +14.180% | 10 | 3,259 | -88.226% |
| 2026-02-20 | 27.0700 | 27.1500 | 27.0700 | 27.1500 | +7.185% | 3 | 3,257 | -86.556% |
| 2026-02-19 | 25.0000 | 25.3300 | 24.9500 | 25.3300 | +12.578% | 4 | 3,256 | -85.590% |
| 2026-02-12 | 25.8500 | 25.8500 | 22.2500 | 22.5000 | -12.892% | 19 | 3,257 | -83.778% |
| 2026-02-11 | 25.7900 | 25.8400 | 25.7500 | 25.8300 | +6.078% | 462 | 3,244 | -85.869% |
| 2026-02-10 | 24.2500 | 24.3500 | 24.2500 | 24.3500 | -12.911% | 2 | 3,014 | -85.010% |
| 2026-02-09 | 27.5500 | 27.9600 | 27.5500 | 27.9600 | +2.794% | 2 | 3,015 | -86.946% |
| 2026-02-04 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -1.091% | 1 | 3,014 | -86.581% |
| 2026-02-02 | 27.0000 | 27.5000 | 27.0000 | 27.5000 | 0.000% | 2 | 3,014 | -86.727% |
| 2026-01-30 | 30.7700 | 30.7700 | 27.5000 | 27.5000 | -31.250% | 4 | 3,014 | -86.727% |
| 2026-01-29 | 42.1800 | 43.4400 | 34.1700 | 40.0000 | +37.127% | 3,012 | 3,013 | -90.875% |
| 2026-01-28 | 29.1700 | 29.1700 | 29.1700 | 29.1700 | +78.083% | 1 | 4 | -87.487% |
| 2026-01-22 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +14.146% | 1 | 4 | -77.717% |
| 2026-01-21 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +23.176% | 1 | 3 | -74.564% |
| 2026-01-12 | 11.6800 | 11.6800 | 11.6500 | 11.6500 | +5.525% | 2 | 3 | -68.670% |
| 2025-12-26 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +45.263% | 1 | 1 | -66.938% |
| 2025-12-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -17.570% | 1 | 1 | -51.974% |
| 2025-11-12 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +26.301% | 1 | 0 | -60.412% |
| 2025-10-15 | 8.5500 | 8.5500 | 7.3000 | 7.3000 | 0.000% | 2 | 0 | -50.000% |