GLD280121C00800000
GLD Jan 21 2028 800.00 Call
optionOPRA
EODNov 2, 2026
2.00USD0.000%(0.00)5Vol1,647OI
GLD280121C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.9100 | 2.0000 | 1.8500 | 2.0000 | 0.000% | 5 | 1,645 | 0.000% |
| 2026-10-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 5 | 1,640 | 0.000% |
| 2026-10-28 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | +2.500% | 4 | 1,638 | -2.439% |
| 2026-10-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.667% | 10 | 1,648 | 0.000% |
| 2026-10-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -14.286% | 10 | 1,638 | -16.667% |
| 2026-10-16 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | +10.672% | 6 | 1,633 | -28.571% |
| 2026-10-15 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -0.394% | 1 | 1,633 | -20.949% |
| 2026-10-14 | 2.3400 | 2.5400 | 2.3400 | 2.5400 | -8.303% | 48 | 1,605 | -21.260% |
| 2026-10-09 | 2.6800 | 2.8500 | 2.4200 | 2.7700 | +10.800% | 552 | 1,617 | -27.798% |
| 2026-10-08 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 0.000% | 5 | 1,612 | -20.000% |
| 2026-10-07 | 2.8700 | 2.8700 | 2.5000 | 2.5000 | -10.072% | 56 | 1,556 | -20.000% |
| 2026-10-06 | 2.8500 | 2.8600 | 2.7500 | 2.7800 | -0.358% | 102 | 1,556 | -28.058% |
| 2026-10-02 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +6.084% | 2 | 1,557 | -28.315% |
| 2026-10-01 | 2.8000 | 2.8000 | 2.6000 | 2.6300 | -12.040% | 5 | 1,554 | -23.954% |
| 2026-09-29 | 2.8000 | 3.3400 | 2.6900 | 2.9900 | +10.741% | 193 | 1,633 | -33.110% |
| 2026-09-28 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -17.933% | 7 | 1,629 | -25.926% |
| 2026-09-24 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | -6.000% | 6 | 1,633 | -39.210% |
| 2026-09-23 | 3.7100 | 3.7100 | 3.5000 | 3.5000 | -6.667% | 7 | 1,626 | -42.857% |
| 2026-09-21 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -6.250% | 4 | 1,626 | -46.667% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 1,624 | -50.000% |
| 2026-09-17 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | +0.756% | 53 | 1,574 | -50.000% |
| 2026-09-15 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 2 | 1,574 | -49.622% |
| 2026-09-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 2 | 1,574 | -50.000% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | -8.511% | 2 | 1,575 | -53.488% |
| 2026-09-10 | 4.5000 | 4.7000 | 4.4500 | 4.7000 | +7.551% | 4 | 1,576 | -57.447% |
| 2026-09-08 | 4.5200 | 4.5200 | 4.3300 | 4.3700 | -6.223% | 4 | 1,574 | -54.233% |
| 2026-09-04 | 4.4900 | 4.6600 | 4.4900 | 4.6600 | +0.215% | 2 | 1,574 | -57.082% |
| 2026-09-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +13.971% | 10 | 1,574 | -56.989% |
| 2026-09-02 | 4.1000 | 4.2500 | 3.9500 | 4.0800 | +2.000% | 33 | 1,564 | -50.980% |
| 2026-09-01 | 4.1200 | 4.2100 | 4.0000 | 4.0000 | -11.111% | 32 | 1,562 | -50.000% |
| 2026-08-31 | 5.1200 | 5.1200 | 4.4000 | 4.5000 | -8.537% | 240 | 1,417 | -55.556% |
| 2026-08-28 | 5.5000 | 5.5000 | 4.6500 | 4.9200 | -15.753% | 120 | 1,385 | -59.350% |
| 2026-08-27 | 5.7000 | 5.8500 | 5.6000 | 5.8400 | +4.286% | 22 | 1,386 | -65.753% |
| 2026-08-26 | 5.4500 | 5.9000 | 5.4500 | 5.6000 | +6.667% | 28 | 1,382 | -64.286% |
| 2026-08-25 | 5.5300 | 5.5300 | 5.2500 | 5.2500 | -1.869% | 12 | 1,375 | -61.905% |
| 2026-08-24 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -2.727% | 6 | 1,375 | -62.617% |
| 2026-08-21 | 4.8500 | 5.5000 | 4.6000 | 5.5000 | +27.907% | 311 | 1,183 | -63.636% |
| 2026-08-19 | 4.2500 | 4.5000 | 4.1500 | 4.3000 | +14.667% | 190 | 1,087 | -53.488% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 1 | 1,086 | -46.667% |
| 2026-08-17 | 4.4800 | 4.4800 | 4.2000 | 4.2000 | +7.692% | 11 | 1,076 | -52.381% |
| 2026-08-14 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 0.000% | 14 | 1,065 | -48.718% |
| 2026-08-13 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -6.475% | 161 | 916 | -48.718% |
| 2026-08-12 | 3.7000 | 4.4000 | 3.7000 | 4.1700 | -3.248% | 56 | 903 | -52.038% |
| 2026-08-11 | 4.2300 | 4.5700 | 4.2300 | 4.3100 | +7.750% | 37 | 929 | -53.596% |
| 2026-08-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 5 | 929 | -50.000% |
| 2026-08-07 | 3.8500 | 4.0500 | 3.8500 | 3.8500 | +0.260% | 9 | 929 | -48.052% |
| 2026-08-06 | 3.7200 | 3.8400 | 3.7200 | 3.8400 | +5.205% | 30 | 904 | -47.917% |
| 2026-08-05 | 3.7600 | 3.7900 | 3.6500 | 3.6500 | +11.621% | 4 | 904 | -45.205% |
| 2026-07-31 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +3.810% | 1 | 910 | -38.838% |
| 2026-07-30 | 3.0500 | 3.5200 | 2.0000 | 3.1500 | +10.140% | 343 | 845 | -36.508% |
| 2026-07-29 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | +1.418% | 23 | 846 | -30.070% |
| 2026-07-28 | 2.7500 | 2.9000 | 2.7100 | 2.8200 | -21.448% | 18 | 841 | -29.078% |
| 2026-07-24 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +22.526% | 16 | 841 | -44.290% |
| 2026-07-23 | 3.1700 | 3.2100 | 2.9300 | 2.9300 | -6.984% | 3 | 841 | -31.741% |
| 2026-07-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.286% | 1 | 841 | -36.508% |
| 2026-07-21 | 3.2400 | 3.2400 | 3.1100 | 3.1100 | -4.012% | 2 | 840 | -35.691% |
| 2026-07-17 | 3.7200 | 3.7200 | 3.1600 | 3.2400 | -9.749% | 24 | 856 | -38.272% |
| 2026-07-15 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +1.989% | 5 | 854 | -44.290% |
| 2026-07-10 | 3.3900 | 3.5200 | 3.3900 | 3.5200 | +6.667% | 2 | 855 | -43.182% |
| 2026-07-02 | 3.3000 | 3.3300 | 3.3000 | 3.3000 | +13.793% | 4 | 856 | -39.394% |
| 2026-06-30 | 3.6000 | 3.7000 | 2.9000 | 2.9000 | -32.084% | 34 | 858 | -31.034% |
| 2026-06-24 | 3.2700 | 4.2700 | 3.2700 | 4.2700 | -1.386% | 7 | 856 | -53.162% |
| 2026-06-22 | 4.2300 | 4.3300 | 4.2300 | 4.3300 | -3.778% | 2 | 857 | -53.811% |
| 2026-06-17 | 4.5000 | 4.7500 | 4.2500 | 4.5000 | -5.263% | 50 | 856 | -55.556% |
| 2026-06-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +11.241% | 1 | 857 | -57.895% |
| 2026-06-12 | 4.8200 | 4.8300 | 4.2000 | 4.2700 | -11.042% | 17 | 860 | -53.162% |
| 2026-06-11 | 4.1900 | 4.8000 | 3.9300 | 4.8000 | -12.727% | 29 | 851 | -58.333% |
| 2026-06-10 | 5.3100 | 5.5000 | 4.0000 | 5.5000 | +18.026% | 176 | 809 | -63.636% |
| 2026-06-09 | 4.7000 | 5.4500 | 4.6400 | 4.6600 | -3.119% | 26 | 784 | -57.082% |
| 2026-06-08 | 5.5000 | 5.5000 | 4.8100 | 4.8100 | -19.833% | 4 | 783 | -58.420% |
| 2026-06-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 2 | 781 | -66.667% |
| 2026-06-01 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | +3.774% | 2 | 780 | -63.636% |
| 2026-05-28 | 5.1200 | 5.4100 | 5.0100 | 5.3000 | -4.505% | 60 | 788 | -62.264% |
| 2026-05-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -20.714% | 2 | 786 | -63.964% |
| 2026-05-20 | 6.5000 | 7.0000 | 5.9000 | 7.0000 | -13.043% | 15 | 784 | -71.429% |
| 2026-05-12 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.625% | 1 | 783 | -75.155% |
| 2026-05-11 | 6.9200 | 8.0000 | 6.9200 | 8.0000 | -11.111% | 11 | 793 | -75.000% |
| 2026-05-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +29.496% | 1 | 793 | -77.778% |
| 2026-05-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 2 | 792 | -71.223% |
| 2026-05-05 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +8.594% | 5 | 792 | -71.223% |
| 2026-05-04 | 7.5300 | 7.5300 | 6.4000 | 6.4000 | -6.433% | 20 | 792 | -68.750% |
| 2026-04-28 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -11.969% | 1 | 792 | -70.760% |
| 2026-04-27 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -6.386% | 1 | 791 | -74.260% |
| 2026-04-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -10.753% | 2 | 791 | -75.904% |
| 2026-04-21 | 9.3900 | 9.6800 | 8.8500 | 9.3000 | -6.533% | 436 | 693 | -78.495% |
| 2026-04-20 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -13.478% | 2 | 693 | -79.899% |
| 2026-04-15 | 12.2500 | 12.2500 | 11.5000 | 11.5000 | +2.222% | 3 | 693 | -82.609% |
| 2026-04-10 | 11.5000 | 12.0000 | 11.2500 | 11.2500 | -6.250% | 43 | 693 | -82.222% |
| 2026-04-09 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | -10.714% | 2 | 690 | -83.333% |
| 2026-04-08 | 13.2400 | 13.4400 | 13.1600 | 13.4400 | +7.952% | 3 | 689 | -85.119% |
| 2026-04-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.891% | 28 | 688 | -83.936% |
| 2026-03-31 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +2.068% | 10 | 688 | -83.793% |
| 2026-03-30 | 12.1500 | 12.1500 | 12.0900 | 12.0900 | -9.776% | 11 | 688 | -83.457% |
| 2026-03-27 | 11.8900 | 13.4000 | 11.8900 | 13.4000 | +25.234% | 4 | 683 | -85.075% |
| 2026-03-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.390% | 2 | 680 | -81.308% |
| 2026-03-24 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.389% | 1 | 679 | -80.488% |
| 2026-03-23 | 10.5000 | 10.5000 | 10.2900 | 10.2900 | -0.867% | 2 | 678 | -80.564% |
| 2026-03-20 | 10.6500 | 10.6500 | 10.3800 | 10.3800 | -5.636% | 46 | 678 | -80.732% |
| 2026-03-19 | 10.5000 | 12.4400 | 10.2500 | 11.0000 | -14.063% | 15 | 632 | -81.818% |
| 2026-03-18 | 13.0000 | 13.1000 | 12.8000 | 12.8000 | -15.232% | 3 | 632 | -84.375% |
| 2026-03-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -8.926% | 1 | 629 | -86.755% |
| 2026-03-12 | 17.0000 | 17.0000 | 16.3000 | 16.5800 | -5.257% | 10 | 629 | -87.937% |
| 2026-03-11 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | -12.935% | 12 | 626 | -88.571% |
| 2026-03-10 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +9.836% | 3 | 614 | -90.050% |
| 2026-03-05 | 18.5000 | 18.5000 | 18.3000 | 18.3000 | -1.613% | 4 | 611 | -89.071% |
| 2026-03-03 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -14.601% | 100 | 609 | -89.247% |
| 2026-03-02 | 22.0000 | 22.0000 | 21.6500 | 21.7800 | +5.728% | 17 | 609 | -90.817% |
| 2026-02-27 | 21.0000 | 21.0000 | 20.6000 | 20.6000 | +3.000% | 11 | 608 | -90.291% |
| 2026-02-25 | 21.4000 | 21.4000 | 20.0000 | 20.0000 | -9.008% | 110 | 535 | -90.000% |
| 2026-02-23 | 20.0000 | 21.9800 | 20.0000 | 21.9800 | +19.327% | 3 | 535 | -90.901% |
| 2026-02-20 | 17.6000 | 18.4200 | 17.6000 | 18.4200 | +39.757% | 2 | 534 | -89.142% |
| 2026-02-17 | 14.2500 | 14.2500 | 13.1800 | 13.1800 | -20.121% | 11 | 534 | -84.825% |
| 2026-02-13 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +10.738% | 5 | 533 | -87.879% |
| 2026-02-12 | 15.1000 | 15.1100 | 14.9000 | 14.9000 | -12.712% | 7 | 533 | -86.577% |
| 2026-02-11 | 17.0100 | 17.1000 | 16.7200 | 17.0700 | -2.457% | 94 | 533 | -88.284% |
| 2026-02-10 | 19.0000 | 19.0000 | 16.3000 | 17.5000 | -9.091% | 210 | 533 | -88.571% |
| 2026-02-09 | 18.1900 | 19.2500 | 18.0700 | 19.2500 | +10.000% | 102 | 533 | -89.610% |
| 2026-02-06 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | +6.707% | 33 | 503 | -88.571% |
| 2026-02-05 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -9.141% | 1 | 470 | -87.805% |
| 2026-02-04 | 20.0000 | 20.0000 | 18.0000 | 18.0500 | -7.007% | 7 | 471 | -88.920% |
| 2026-02-03 | 19.3700 | 19.4500 | 18.6500 | 19.4100 | +25.226% | 304 | 469 | -89.696% |
| 2026-02-02 | 18.6700 | 19.0000 | 15.5000 | 15.5000 | -26.190% | 32 | 172 | -87.097% |
| 2026-01-30 | 20.0000 | 22.5000 | 18.0000 | 21.0000 | -17.647% | 81 | 147 | -90.476% |
| 2026-01-29 | 25.8700 | 28.0500 | 20.0000 | 25.5000 | +18.220% | 70 | 97 | -92.157% |
| 2026-01-28 | 16.8800 | 21.5700 | 16.8500 | 21.5700 | +55.180% | 66 | 57 | -90.728% |
| 2026-01-27 | 13.2000 | 13.9000 | 11.8000 | 13.9000 | 0.000% | 5 | 2 | -85.612% |