GLD280121C00750000
GLD Jan 21 2028 750.00 Call
optionOPRA
EODOct 30, 2026
2.36USD+15.122%(+0.31)50Vol1,043OI
GLD280121C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | +15.122% | 50 | 1,043 | 0.000% |
| 2026-10-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.651% | 7 | 1,043 | +15.122% |
| 2026-10-21 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.954% | 1 | 1,042 | -6.349% |
| 2026-10-20 | 2.7800 | 2.8300 | 2.7700 | 2.8300 | 0.000% | 8 | 1,042 | -16.608% |
| 2026-10-19 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | -10.443% | 3 | 1,042 | -16.608% |
| 2026-10-16 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +3.947% | 1 | 1,042 | -25.316% |
| 2026-10-15 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +5.923% | 1 | 1,042 | -22.368% |
| 2026-10-14 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -13.554% | 1 | 1,044 | -17.770% |
| 2026-10-09 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +4.075% | 1 | 1,043 | -28.916% |
| 2026-10-05 | 3.3600 | 3.3600 | 2.8000 | 3.1900 | -31.398% | 16 | 1,045 | -26.019% |
| 2026-09-18 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | -0.641% | 18 | 1,035 | -49.247% |
| 2026-09-15 | 4.7400 | 4.7400 | 4.6800 | 4.6800 | -19.310% | 2 | 1,035 | -49.573% |
| 2026-09-11 | 5.1000 | 5.8000 | 5.1000 | 5.8000 | +11.538% | 3 | 1,034 | -59.310% |
| 2026-09-10 | 5.3500 | 5.3700 | 5.1200 | 5.2000 | -4.587% | 15 | 1,027 | -54.615% |
| 2026-09-09 | 5.3000 | 5.5800 | 5.2400 | 5.4500 | +3.810% | 14 | 1,023 | -56.697% |
| 2026-09-08 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -5.235% | 7 | 1,019 | -55.048% |
| 2026-09-04 | 5.3900 | 5.5400 | 5.3900 | 5.5400 | -4.152% | 2 | 1,017 | -57.401% |
| 2026-09-03 | 5.3900 | 6.0100 | 5.3900 | 5.7800 | +17.959% | 44 | 1,032 | -59.170% |
| 2026-09-02 | 5.0000 | 5.0500 | 4.7700 | 4.9000 | +6.522% | 66 | 1,034 | -51.837% |
| 2026-09-01 | 5.0000 | 5.1000 | 4.6000 | 4.6000 | -17.266% | 83 | 1,029 | -48.696% |
| 2026-08-31 | 5.8000 | 5.8000 | 5.2400 | 5.5600 | -7.333% | 97 | 1,026 | -57.554% |
| 2026-08-28 | 6.8700 | 6.8700 | 6.0000 | 6.0000 | -11.111% | 3 | 1,026 | -60.667% |
| 2026-08-26 | 6.7000 | 6.8000 | 6.6500 | 6.7500 | 0.000% | 24 | 1,038 | -65.037% |
| 2026-08-25 | 7.3300 | 7.3300 | 6.7500 | 6.7500 | +46.739% | 6 | 1,038 | -65.037% |
| 2026-08-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.128% | 1 | 1,038 | -48.696% |
| 2026-08-13 | 4.8000 | 4.8000 | 4.5900 | 4.7000 | -10.816% | 10 | 1,037 | -49.787% |
| 2026-08-12 | 5.4300 | 5.5200 | 5.1600 | 5.2700 | +9.792% | 19 | 1,037 | -55.218% |
| 2026-08-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.415% | 1 | 1,038 | -50.833% |
| 2026-08-07 | 4.8800 | 5.2500 | 4.7100 | 4.8200 | +9.545% | 9 | 1,034 | -51.037% |
| 2026-08-06 | 4.4100 | 4.4100 | 4.2200 | 4.4000 | +10.000% | 7 | 1,036 | -46.364% |
| 2026-08-05 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | +16.618% | 5 | 1,038 | -41.000% |
| 2026-08-04 | 3.3900 | 3.6300 | 3.2500 | 3.4300 | +7.187% | 4 | 1,038 | -31.195% |
| 2026-08-03 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -4.478% | 10 | 1,036 | -26.250% |
| 2026-07-31 | 3.3000 | 3.5300 | 3.3000 | 3.3500 | -2.899% | 36 | 1,043 | -29.552% |
| 2026-07-30 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | +2.985% | 2 | 1,043 | -31.594% |
| 2026-07-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 2 | 1,045 | -29.552% |
| 2026-07-27 | 3.6500 | 3.8500 | 3.4500 | 3.4500 | -8.000% | 117 | 1,078 | -31.594% |
| 2026-07-24 | 3.5000 | 4.3500 | 3.4700 | 3.7500 | +1.351% | 19 | 1,081 | -37.067% |
| 2026-07-23 | 3.7000 | 3.7500 | 3.6500 | 3.7000 | -6.329% | 12 | 1,077 | -36.216% |
| 2026-07-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 2 | 1,077 | -40.253% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -1.617% | 10 | 1,075 | -35.342% |
| 2026-07-17 | 3.4600 | 4.0400 | 2.4200 | 3.7100 | -0.536% | 50 | 1,067 | -36.388% |
| 2026-07-15 | 3.9300 | 3.9300 | 3.7300 | 3.7300 | +13.374% | 2 | 1,067 | -36.729% |
| 2026-07-13 | 3.2500 | 3.3300 | 3.1700 | 3.2900 | -17.750% | 17 | 1,054 | -28.267% |
| 2026-07-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.504% | 1 | 1,054 | -41.000% |
| 2026-07-09 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +28.775% | 1 | 1,055 | -47.788% |
| 2026-07-08 | 3.6000 | 3.6100 | 3.4500 | 3.5100 | -8.831% | 6 | 1,090 | -32.764% |
| 2026-07-07 | 3.6700 | 3.8500 | 3.6100 | 3.8500 | -3.750% | 20 | 1,087 | -38.701% |
| 2026-07-06 | 3.7700 | 4.0000 | 3.5700 | 4.0000 | -1.235% | 170 | 1,070 | -41.000% |
| 2026-07-01 | 4.1000 | 4.2000 | 3.9000 | 4.0500 | +10.959% | 14 | 1,071 | -41.728% |
| 2026-06-30 | 3.6300 | 3.7000 | 3.5100 | 3.6500 | -9.877% | 10 | 1,073 | -35.342% |
| 2026-06-22 | 4.6100 | 4.6600 | 4.0500 | 4.0500 | -18.347% | 7 | 1,073 | -41.728% |
| 2026-06-18 | 4.8000 | 5.1000 | 4.8000 | 4.9600 | -5.703% | 19 | 1,066 | -52.419% |
| 2026-06-12 | 5.0000 | 5.3000 | 5.0000 | 5.2600 | -3.486% | 336 | 1,400 | -55.133% |
| 2026-06-08 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.872% | 1 | 1,400 | -56.697% |
| 2026-06-05 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -6.159% | 1 | 1,399 | -59.240% |
| 2026-06-03 | 6.8000 | 6.8000 | 6.1700 | 6.1700 | -19.870% | 3 | 1,400 | -61.750% |
| 2026-06-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.915% | 10 | 1,400 | -69.351% |
| 2026-05-29 | 6.8100 | 7.2700 | 6.8100 | 7.2700 | +16.506% | 12 | 1,401 | -67.538% |
| 2026-05-28 | 6.1800 | 6.2500 | 6.1400 | 6.2400 | -6.306% | 22 | 1,398 | -62.179% |
| 2026-05-22 | 6.7200 | 6.7200 | 6.2000 | 6.6600 | -3.478% | 12 | 1,401 | -64.565% |
| 2026-05-21 | 6.8500 | 6.9500 | 6.8500 | 6.9000 | -8.000% | 6 | 1,399 | -65.797% |
| 2026-05-20 | 6.8600 | 8.7500 | 6.8600 | 7.5000 | -3.723% | 197 | 1,303 | -68.533% |
| 2026-05-15 | 7.3500 | 7.9300 | 7.3500 | 7.7900 | -14.396% | 14 | 1,292 | -69.705% |
| 2026-05-13 | 8.6000 | 9.2500 | 8.6000 | 9.1000 | -1.728% | 43 | 1,249 | -74.066% |
| 2026-05-12 | 8.6600 | 9.3600 | 8.6600 | 9.2600 | +0.434% | 42 | 1,237 | -74.514% |
| 2026-05-08 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -9.073% | 25 | 1,237 | -74.403% |
| 2026-05-07 | 11.0200 | 11.0200 | 10.1400 | 10.1400 | +7.415% | 75 | 1,212 | -76.726% |
| 2026-05-06 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +13.598% | 5 | 1,142 | -75.000% |
| 2026-05-05 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -0.240% | 30 | 1,147 | -71.600% |
| 2026-05-04 | 8.7100 | 8.7100 | 8.3100 | 8.3300 | -24.955% | 21 | 1,117 | -71.669% |
| 2026-05-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +31.051% | 10 | 1,102 | -78.739% |
| 2026-04-29 | 8.0800 | 8.4800 | 7.3000 | 8.4700 | +21.000% | 85 | 1,102 | -72.137% |
| 2026-04-27 | 10.7500 | 10.7500 | 7.0000 | 7.0000 | -39.394% | 4 | 1,080 | -66.286% |
| 2026-04-21 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -9.766% | 2 | 1,079 | -79.567% |
| 2026-04-20 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -7.914% | 1 | 1,079 | -81.563% |
| 2026-04-17 | 13.7700 | 13.9000 | 13.7700 | 13.9000 | +4.120% | 4 | 1,078 | -83.022% |
| 2026-04-16 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -1.257% | 1 | 1,078 | -82.322% |
| 2026-04-14 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +5.625% | 1 | 1,078 | -82.544% |
| 2026-04-13 | 13.1000 | 13.1000 | 12.8000 | 12.8000 | -11.724% | 3 | 1,078 | -81.563% |
| 2026-04-09 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 1 | 1,078 | -83.724% |
| 2026-04-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.943% | 1 | 1,077 | -84.267% |
| 2026-04-06 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +9.736% | 2 | 1,076 | -85.044% |
| 2026-03-30 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -0.139% | 1 | 1,076 | -83.588% |
| 2026-03-27 | 12.7500 | 14.4000 | 12.4700 | 14.4000 | +12.500% | 266 | 1,075 | -83.611% |
| 2026-03-26 | 12.9100 | 13.9000 | 12.8000 | 12.8000 | -8.637% | 3 | 932 | -81.563% |
| 2026-03-25 | 13.5000 | 14.0100 | 13.5000 | 14.0100 | +18.729% | 300 | 933 | -83.155% |
| 2026-03-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.231% | 1 | 783 | -80.000% |
| 2026-03-20 | 13.1700 | 13.1700 | 12.3000 | 13.0000 | -1.961% | 17 | 782 | -81.846% |
| 2026-03-19 | 12.6000 | 13.2800 | 12.6000 | 13.2600 | -11.600% | 17 | 793 | -82.202% |
| 2026-03-18 | 15.7200 | 15.7600 | 15.0000 | 15.0000 | -11.765% | 22 | 793 | -84.267% |
| 2026-03-17 | 17.9900 | 17.9900 | 17.0000 | 17.0000 | -8.798% | 3 | 807 | -86.118% |
| 2026-03-16 | 16.6000 | 18.7300 | 16.6000 | 18.6400 | -6.143% | 51 | 809 | -87.339% |
| 2026-03-12 | 20.4000 | 20.4000 | 19.8600 | 19.8600 | -15.489% | 14 | 810 | -88.117% |
| 2026-03-06 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -0.844% | 5 | 801 | -89.957% |
| 2026-03-04 | 23.4800 | 23.7000 | 23.4800 | 23.7000 | +3.493% | 3 | 796 | -90.042% |
| 2026-03-03 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -11.753% | 1 | 797 | -89.694% |
| 2026-03-02 | 25.7800 | 26.0700 | 25.7800 | 25.9500 | +13.072% | 11 | 796 | -90.906% |
| 2026-02-26 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -11.900% | 1 | 805 | -89.717% |
| 2026-02-25 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +5.594% | 2 | 806 | -90.940% |
| 2026-02-24 | 26.4500 | 26.4500 | 22.9000 | 24.6700 | -6.376% | 8 | 806 | -90.434% |
| 2026-02-23 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +21.149% | 1 | 805 | -91.044% |
| 2026-02-20 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +17.886% | 1 | 804 | -89.149% |
| 2026-02-19 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +19.032% | 1 | 805 | -87.209% |
| 2026-02-17 | 21.1000 | 21.1000 | 15.5000 | 15.5000 | -18.592% | 53 | 806 | -84.774% |
| 2026-02-13 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +10.313% | 1 | 757 | -87.605% |
| 2026-02-12 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | -10.104% | 1 | 757 | -86.327% |
| 2026-02-10 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.341% | 1 | 758 | -87.708% |
| 2026-02-06 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +5.128% | 22 | 757 | -88.488% |
| 2026-02-05 | 19.2500 | 19.5000 | 19.0500 | 19.5000 | -6.877% | 16 | 737 | -87.897% |
| 2026-02-04 | 22.9500 | 22.9500 | 20.9400 | 20.9400 | -8.758% | 3 | 736 | -88.730% |
| 2026-02-03 | 22.2500 | 23.2500 | 22.2500 | 22.9500 | +10.496% | 224 | 735 | -89.717% |
| 2026-02-02 | 21.5000 | 21.5000 | 19.5000 | 20.7700 | -15.397% | 15 | 933 | -88.637% |
| 2026-01-30 | 24.3000 | 25.7200 | 20.2000 | 24.5500 | -17.061% | 569 | 933 | -90.387% |
| 2026-01-29 | 32.0000 | 33.5000 | 21.0000 | 29.6000 | +8.664% | 201 | 455 | -92.027% |
| 2026-01-28 | 22.5000 | 27.2400 | 21.5000 | 27.2400 | +43.368% | 42 | 399 | -91.336% |
| 2026-01-27 | 17.0000 | 19.5000 | 16.0000 | 19.0000 | +2.703% | 186 | 373 | -87.579% |
| 2026-01-26 | 18.0000 | 18.7200 | 16.2000 | 18.5000 | +31.485% | 137 | 263 | -87.243% |
| 2026-01-23 | 10.9500 | 15.0000 | 10.9500 | 14.0700 | 0.000% | 245 | 212 | -83.227% |