GLD280121C00760000
GLD Jan 21 2028 760.00 Call
optionOPRA
InactiveOct 21, 2026
2.39USD-15.845%(-0.45)100Vol2,735OI
GLD280121C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -15.845% | 100 | 2,635 | 0.000% |
| 2026-10-07 | 2.9000 | 2.9600 | 2.8400 | 2.8400 | -11.250% | 3 | 2,636 | -15.845% |
| 2026-09-28 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | -24.706% | 2 | 2,636 | -25.313% |
| 2026-09-22 | 4.2500 | 4.3500 | 4.1000 | 4.2500 | -9.574% | 414 | 2,481 | -43.765% |
| 2026-09-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.931% | 1 | 2,481 | -49.149% |
| 2026-09-11 | 5.1000 | 5.2900 | 5.0000 | 5.0500 | 0.000% | 104 | 2,380 | -52.673% |
| 2026-09-08 | 5.1000 | 5.1500 | 4.9800 | 5.0500 | -1.751% | 9 | 2,381 | -52.673% |
| 2026-09-04 | 5.1500 | 5.2800 | 5.0700 | 5.1400 | +9.362% | 6 | 2,381 | -53.502% |
| 2026-09-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.375% | 1 | 2,380 | -49.149% |
| 2026-08-31 | 5.1000 | 5.2600 | 5.0200 | 5.0200 | -14.188% | 14 | 2,375 | -52.390% |
| 2026-08-28 | 6.6000 | 6.7500 | 5.8000 | 5.8500 | -12.425% | 54 | 2,368 | -59.145% |
| 2026-08-27 | 6.6000 | 6.7000 | 6.6000 | 6.6800 | +2.297% | 4 | 2,368 | -64.222% |
| 2026-08-26 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -1.360% | 1 | 2,369 | -63.400% |
| 2026-08-24 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +42.060% | 1 | 2,370 | -63.897% |
| 2026-08-19 | 4.7000 | 4.9500 | 4.6600 | 4.6600 | +3.556% | 32 | 2,371 | -48.712% |
| 2026-08-17 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +6.635% | 2 | 2,371 | -46.889% |
| 2026-08-14 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -8.261% | 1 | 2,373 | -43.365% |
| 2026-08-13 | 4.5000 | 4.7500 | 4.5000 | 4.6000 | +1.099% | 12 | 2,372 | -48.043% |
| 2026-08-10 | 4.4900 | 4.5500 | 4.4700 | 4.5500 | 0.000% | 6 | 2,372 | -47.473% |
| 2026-08-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +33.824% | 2 | 2,372 | -47.473% |
| 2026-07-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +14.478% | 1 | 2,373 | -29.706% |
| 2026-07-29 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -12.647% | 1 | 2,376 | -19.529% |
| 2026-07-27 | 3.3500 | 3.8500 | 3.3500 | 3.4000 | -8.108% | 8 | 2,376 | -29.706% |
| 2026-07-24 | 3.4500 | 3.8500 | 3.4000 | 3.7000 | +2.210% | 16 | 2,374 | -35.405% |
| 2026-07-23 | 3.7000 | 3.7000 | 3.5600 | 3.6200 | +5.233% | 4 | 2,374 | -33.978% |
| 2026-07-20 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | -5.753% | 2 | 2,374 | -30.523% |
| 2026-07-17 | 3.5000 | 3.8000 | 3.5000 | 3.6500 | +6.105% | 7 | 2,372 | -34.521% |
| 2026-07-13 | 3.3300 | 3.5600 | 3.3300 | 3.4400 | +17.406% | 12 | 2,361 | -30.523% |
| 2026-06-30 | 3.8000 | 3.8000 | 2.9300 | 2.9300 | -22.895% | 18 | 2,362 | -18.430% |
| 2026-06-29 | 3.9500 | 4.0000 | 3.8000 | 3.8000 | -6.173% | 8 | 2,362 | -37.105% |
| 2026-06-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 4 | 2,363 | -40.988% |
| 2026-06-25 | 4.1000 | 4.2000 | 4.1000 | 4.1500 | -3.488% | 4 | 2,364 | -42.410% |
| 2026-06-24 | 4.1100 | 4.3000 | 3.8500 | 4.3000 | +8.861% | 6 | 2,367 | -44.419% |
| 2026-06-23 | 4.3500 | 4.3500 | 3.9500 | 3.9500 | -12.222% | 16 | 2,369 | -39.494% |
| 2026-06-22 | 4.4100 | 4.5000 | 4.4100 | 4.5000 | -6.250% | 5 | 2,368 | -46.889% |
| 2026-06-18 | 4.8500 | 4.9900 | 4.7000 | 4.8000 | -6.796% | 103 | 2,363 | -50.208% |
| 2026-06-17 | 5.0500 | 5.4000 | 5.0500 | 5.1500 | -3.013% | 14 | 2,363 | -53.592% |
| 2026-06-16 | 5.1900 | 5.3300 | 4.9400 | 5.3100 | +1.919% | 18 | 2,362 | -54.991% |
| 2026-06-15 | 5.1000 | 5.7300 | 5.1000 | 5.2100 | +6.327% | 265 | 2,347 | -54.127% |
| 2026-06-12 | 4.7000 | 5.1600 | 4.6200 | 4.9000 | +0.410% | 324 | 2,348 | -51.224% |
| 2026-06-11 | 4.8100 | 4.9400 | 4.4000 | 4.8800 | -4.501% | 277 | 2,343 | -51.025% |
| 2026-06-10 | 5.0000 | 5.1100 | 4.7500 | 5.1100 | -1.351% | 53 | 2,332 | -53.229% |
| 2026-06-09 | 5.2000 | 5.9500 | 5.0000 | 5.1800 | -4.074% | 38 | 2,331 | -53.861% |
| 2026-06-08 | 5.4000 | 5.5500 | 5.3000 | 5.4000 | -1.818% | 8 | 2,331 | -55.741% |
| 2026-06-05 | 5.5900 | 5.6300 | 5.4000 | 5.5000 | -8.789% | 7 | 2,342 | -56.545% |
| 2026-06-04 | 6.0700 | 6.6700 | 5.8000 | 6.0300 | +0.500% | 82 | 2,324 | -60.365% |
| 2026-06-03 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -4.762% | 2 | 2,342 | -60.167% |
| 2026-06-02 | 6.3200 | 6.6000 | 6.3000 | 6.3000 | -1.408% | 7 | 2,341 | -62.063% |
| 2026-06-01 | 6.1600 | 6.3900 | 6.1100 | 6.3900 | -6.715% | 4 | 2,342 | -62.598% |
| 2026-05-29 | 6.5300 | 7.2700 | 6.5300 | 6.8500 | +14.548% | 78 | 2,323 | -65.109% |
| 2026-05-28 | 6.1000 | 6.2400 | 5.8500 | 5.9800 | -2.288% | 17 | 2,321 | -60.033% |
| 2026-05-27 | 5.9700 | 6.1300 | 5.9500 | 6.1200 | -3.318% | 4 | 2,321 | -60.948% |
| 2026-05-26 | 6.1300 | 6.3300 | 6.1300 | 6.3300 | -2.615% | 6 | 2,321 | -62.243% |
| 2026-05-22 | 6.5100 | 6.5800 | 6.5000 | 6.5000 | -3.418% | 3 | 2,325 | -63.231% |
| 2026-05-21 | 6.7700 | 6.9300 | 6.4500 | 6.7300 | -8.435% | 25 | 2,321 | -64.487% |
| 2026-05-20 | 7.1800 | 7.5500 | 6.5900 | 7.3500 | -1.342% | 21 | 2,319 | -67.483% |
| 2026-05-19 | 7.1800 | 7.7500 | 7.0800 | 7.4500 | -6.875% | 55 | 2,312 | -67.919% |
| 2026-05-15 | 7.5400 | 8.3000 | 7.4600 | 8.0000 | -11.111% | 34 | 2,310 | -70.125% |
| 2026-05-12 | 8.6200 | 9.0700 | 8.5700 | 9.0000 | -5.462% | 20 | 2,308 | -73.444% |
| 2026-05-11 | 9.4900 | 9.5400 | 9.4800 | 9.5200 | +20.506% | 4 | 2,308 | -74.895% |
| 2026-05-05 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | -0.629% | 6 | 2,308 | -69.747% |
| 2026-05-04 | 7.7700 | 7.9500 | 7.7700 | 7.9500 | -9.453% | 3 | 2,308 | -69.937% |
| 2026-04-28 | 8.3000 | 8.7800 | 8.3000 | 8.7800 | -4.253% | 2 | 2,308 | -72.779% |
| 2026-04-27 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -30.213% | 2 | 2,309 | -73.937% |
| 2026-04-17 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +6.569% | 50 | 2,309 | -81.811% |
| 2026-04-13 | 12.3800 | 12.3800 | 12.2800 | 12.3300 | -6.803% | 6 | 2,259 | -80.616% |
| 2026-04-10 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -13.018% | 1 | 2,259 | -81.935% |
| 2026-04-08 | 15.1200 | 15.2100 | 15.1200 | 15.2100 | +2.701% | 2 | 2,260 | -84.287% |
| 2026-04-07 | 15.0000 | 15.0000 | 14.8100 | 14.8100 | +4.738% | 2 | 2,260 | -83.862% |
| 2026-04-02 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -3.481% | 1 | 2,259 | -83.098% |
| 2026-03-31 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +7.800% | 5 | 2,259 | -83.686% |
| 2026-03-27 | 13.6000 | 13.6000 | 13.5900 | 13.5900 | +10.398% | 3 | 2,259 | -82.414% |
| 2026-03-26 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -5.308% | 2 | 2,259 | -80.585% |
| 2026-03-25 | 13.1200 | 13.1200 | 13.0000 | 13.0000 | +5.605% | 3 | 2,259 | -81.615% |
| 2026-03-24 | 12.2500 | 12.5000 | 12.0000 | 12.3100 | -2.302% | 33 | 2,259 | -80.585% |
| 2026-03-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +1.286% | 1 | 2,259 | -81.032% |
| 2026-03-19 | 11.4900 | 12.7900 | 11.4900 | 12.4400 | -17.616% | 99 | 2,259 | -80.788% |
| 2026-03-18 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -11.176% | 1 | 2,163 | -84.172% |
| 2026-03-17 | 17.7500 | 17.7500 | 17.0000 | 17.0000 | -5.556% | 3 | 2,163 | -85.941% |
| 2026-03-13 | 18.6500 | 18.6500 | 18.0000 | 18.0000 | -17.733% | 3 | 2,163 | -86.722% |
| 2026-03-10 | 22.4000 | 22.4000 | 21.8800 | 21.8800 | +1.910% | 3 | 2,163 | -89.077% |
| 2026-03-05 | 21.4200 | 21.4700 | 21.4200 | 21.4700 | -0.047% | 2 | 2,162 | -88.868% |
| 2026-03-03 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -6.609% | 1 | 2,162 | -88.873% |
| 2026-02-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +42.857% | 1 | 2,162 | -89.609% |
| 2026-02-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -3.995% | 5 | 2,161 | -85.155% |
| 2026-02-12 | 19.1600 | 19.1600 | 16.7700 | 16.7700 | -12.107% | 51 | 2,156 | -85.748% |
| 2026-02-11 | 19.3500 | 19.3500 | 19.0800 | 19.0800 | +2.306% | 2 | 2,106 | -87.474% |
| 2026-02-10 | 18.7700 | 18.9300 | 18.6500 | 18.6500 | -10.552% | 72 | 2,106 | -87.185% |
| 2026-02-09 | 23.2000 | 23.2000 | 20.7700 | 20.8500 | -3.338% | 52 | 2,056 | -88.537% |
| 2026-02-03 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +22.696% | 5 | 2,007 | -88.920% |
| 2026-02-02 | 21.1800 | 21.3800 | 17.5800 | 17.5800 | -25.382% | 1,501 | 2,002 | -86.405% |
| 2026-01-30 | 23.5600 | 23.5600 | 23.5500 | 23.5600 | -16.602% | 500 | 502 | -89.856% |
| 2026-01-29 | 34.2000 | 34.2000 | 26.3900 | 28.2500 | +56.164% | 3 | 4 | -91.540% |
| 2026-01-27 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | 0.000% | 1 | 1 | -86.788% |