Dark

GLD20280121C300
GLD Jan 21 2028 300.00 Call (GLD280121C00300000)
option OPRA

EOD

Sep 17, 2026

125.50+7.633%(+8.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	124.7200	126.4900	124.7200	125.5000	+7.633%	10	622	0.000%
2026-09-16	123.0000	125.5000	115.0000	116.6000	-2.083%	8	614	+7.633%
2026-09-14	119.8500	120.0000	117.0000	119.0800	-3.423%	50	615	+5.391%
2026-09-11	124.0000	124.0000	123.0000	123.3000	+1.107%	4	567	+1.784%
2026-09-10	124.1100	124.1100	121.9500	121.9500	-4.210%	3	565	+2.911%
2026-09-09	130.4500	130.4500	126.2600	127.3100	+0.086%	10	563	-1.422%
2026-09-08	127.2100	129.0000	127.2000	127.2000	-2.154%	9	563	-1.336%
2026-09-04	128.0000	130.0000	128.0000	130.0000	-3.939%	3	569	-3.462%
2026-09-03	133.0000	135.5300	133.0000	135.3300	+10.926%	10	569	-7.264%
2026-09-01	125.0000	125.0000	122.0000	122.0000	-6.204%	13	569	+2.869%
2026-08-31	131.1900	131.1900	130.0000	130.0700	-2.203%	13	568	-3.513%
2026-08-28	143.0000	143.0000	132.4100	133.0000	-8.654%	16	561	-5.639%
2026-08-27	143.7800	145.6000	142.5000	145.6000	+1.181%	5	554	-13.805%
2026-08-26	147.1700	147.1700	142.8000	143.9000	-2.507%	19	552	-12.787%
2026-08-25	146.5700	147.6000	146.5700	147.6000	-0.740%	12	557	-14.973%
2026-08-24	153.5000	153.5000	148.1600	148.7000	+2.587%	11	557	-15.602%
2026-08-21	144.5500	146.2600	144.5300	144.9500	+5.036%	5	556	-13.418%
2026-08-20	135.0000	138.7500	135.0000	138.0000	+2.679%	5	558	-9.058%
2026-08-19	135.1400	135.3500	134.4000	134.4000	+4.591%	7	559	-6.622%
2026-08-17	128.5000	128.5000	128.5000	128.5000	+1.581%	1	557	-2.335%
2026-08-14	126.5000	126.5000	126.5000	126.5000	+2.016%	2	557	-0.791%
2026-08-13	124.9000	125.0000	123.9800	124.0000	-1.250%	9	555	+1.210%
2026-08-11	126.0000	126.1000	125.5700	125.5700	+0.989%	3	551	-0.056%
2026-08-10	123.5000	124.4300	123.5000	124.3400	+1.668%	11	551	+0.933%
2026-08-07	123.2300	123.2300	122.3000	122.3000	+6.859%	2	541	+2.617%
2026-08-06	116.7900	116.7900	114.4500	114.4500	-0.737%	2	542	+9.655%
2026-08-05	112.7500	115.3000	112.6600	115.3000	+14.238%	13	542	+8.846%
2026-08-04	101.1200	101.1200	100.9300	100.9300	+3.624%	4	543	+24.344%
2026-08-03	97.4000	97.4000	97.4000	97.4000	-1.815%	1	540	+28.850%
2026-07-31	100.0000	100.0000	99.2000	99.2000	-3.408%	4	539	+26.512%
2026-07-30	102.7000	102.7000	102.7000	102.7000	+3.737%	1	537	+22.201%
2026-07-29	97.0000	103.8400	96.3000	99.0000	+2.750%	10	536	+26.768%
2026-07-28	98.4500	98.4500	96.3500	96.3500	-5.289%	4	531	+30.254%
2026-07-27	101.8100	102.3000	101.5000	101.7300	+0.424%	49	531	+23.366%
2026-07-24	101.3000	101.3000	101.3000	101.3000	+1.270%	1	513	+23.889%
2026-07-23	100.1000	100.1000	99.9200	100.0300	-8.229%	3	512	+25.462%
2026-07-22	107.5000	109.7500	107.5000	109.0000	+5.671%	5	512	+15.138%
2026-07-21	103.0300	103.1500	102.9600	103.1500	+5.849%	5	513	+21.667%
2026-07-20	97.4500	97.4500	97.4500	97.4500	+2.245%	1	512	+28.784%
2026-07-16	99.0000	99.0000	95.3100	95.3100	-6.559%	3	511	+31.676%
2026-07-15	100.0600	102.0000	100.0600	102.0000	+4.530%	5	509	+23.039%
2026-07-13	100.0000	100.0000	97.5800	97.5800	-8.376%	6	509	+28.612%
2026-07-09	106.7000	106.9400	105.7900	106.5000	+6.820%	40	508	+17.840%
2026-07-08	103.6700	103.6700	99.7000	99.7000	-5.943%	2	488	+25.878%
2026-07-07	106.0000	106.0000	106.0000	106.0000	-3.636%	1	488	+18.396%
2026-07-06	107.0000	110.0000	107.0000	110.0000	+2.230%	6	487	+14.091%
2026-07-02	108.5400	108.5400	107.6000	107.6000	+2.476%	2	486	+16.636%
2026-07-01	105.0000	105.0000	105.0000	105.0000	+4.260%	2	486	+19.524%
2026-06-30	99.8000	100.7100	99.6500	100.7100	+1.573%	5	488	+24.615%
2026-06-29	100.4000	100.4000	99.1500	99.1500	-5.571%	12	483	+26.576%
2026-06-26	105.0000	105.0000	104.9900	105.0000	+4.012%	11	478	+19.524%
2026-06-25	98.0000	101.3000	98.0000	100.9500	+4.094%	5	487	+24.319%
2026-06-24	96.7500	99.3700	96.7500	96.9800	-11.150%	16	493	+29.408%
2026-06-23	108.4000	109.1500	108.4000	109.1500	-3.364%	7	480	+14.979%
2026-06-22	112.9500	112.9500	112.9500	112.9500	-1.825%	1	480	+11.111%
2026-06-18	119.7900	119.7900	115.0000	115.0500	-1.329%	18	487	+9.083%
2026-06-17	126.9000	126.9000	116.6000	116.6000	-6.720%	8	487	+7.633%
2026-06-16	124.0000	125.0000	124.0000	125.0000	-1.730%	9	487	+0.400%
2026-06-15	127.3500	127.3500	127.2000	127.2000	+9.185%	2	479	-1.336%
2026-06-12	116.5000	116.5000	116.5000	116.5000	+0.086%	5	480	+7.725%
2026-06-11	110.9900	116.4000	110.9900	116.4000	+11.377%	25	480	+7.818%
2026-06-10	109.0500	109.4300	104.5100	104.5100	-17.056%	8	470	+20.084%
2026-06-08	126.0000	126.0000	126.0000	126.0000	0.000%	1	469	-0.397%
2026-06-05	129.3400	129.3400	125.8000	126.0000	-8.477%	10	468	-0.397%
2026-06-04	137.6700	137.6700	137.6700	137.6700	+1.978%	2	461	-8.840%
2026-06-03	135.0000	135.0000	135.0000	135.0000	-2.668%	3	461	-7.037%
2026-06-01	138.0000	138.7000	136.0000	138.7000	-4.700%	5	461	-9.517%
2026-05-29	144.0000	145.5400	144.0000	145.5400	+3.580%	3	459	-13.769%
2026-05-28	133.5200	140.5100	133.5200	140.5100	+3.172%	2	461	-10.683%
2026-05-27	132.8000	136.1900	132.8000	136.1900	-2.721%	8	460	-7.849%
2026-05-26	140.9600	141.2000	140.0000	140.0000	-0.709%	25	454	-10.357%
2026-05-22	141.0000	141.0000	141.0000	141.0000	-2.422%	1	446	-10.993%
2026-05-20	144.5000	144.5000	144.5000	144.5000	+2.737%	1	446	-13.149%
2026-05-19	140.6500	140.6500	140.6500	140.6500	-2.523%	1	449	-10.771%
2026-05-18	146.6900	146.6900	144.2900	144.2900	-1.844%	3	449	-13.022%
2026-05-15	145.6500	147.0000	144.0000	147.0000	-5.039%	15	449	-14.626%
2026-05-14	154.8000	154.8000	154.8000	154.8000	-1.187%	1	436	-18.928%
2026-05-13	156.6600	156.6600	156.6600	156.6600	-1.186%	1	435	-19.890%
2026-05-12	157.1100	158.5400	157.1100	158.5400	-1.221%	3	435	-20.840%
2026-05-11	161.1000	161.1000	160.0000	160.5000	+1.051%	23	435	-21.807%
2026-05-08	158.1000	158.8300	158.1000	158.8300	+0.411%	2	435	-20.985%
2026-05-07	163.2000	164.5000	158.0600	158.1800	+0.464%	24	435	-20.660%
2026-05-06	158.6800	158.6800	157.4500	157.4500	+8.005%	3	416	-20.292%
2026-05-05	145.7800	145.7800	145.7800	145.7800	+1.342%	1	413	-13.911%
2026-05-04	143.8500	143.8500	143.8500	143.8500	-7.194%	1	413	-12.756%
2026-05-01	155.0000	155.0000	155.0000	155.0000	+2.142%	1	413	-19.032%
2026-04-30	151.7500	151.7500	151.7500	151.7500	+5.838%	1	413	-17.298%
2026-04-29	143.3800	143.3800	143.3800	143.3800	-3.772%	1	412	-12.470%
2026-04-28	146.9400	149.0000	146.0500	149.0000	-4.211%	3	413	-15.772%
2026-04-27	155.5500	155.5500	155.5500	155.5500	-2.495%	1	412	-19.319%
2026-04-23	161.2500	161.2800	159.5300	159.5300	-6.247%	4	413	-21.331%
2026-04-20	170.1600	170.1600	170.1600	170.1600	+2.630%	1	412	-26.246%
2026-04-16	168.9200	168.9200	165.8000	165.8000	-1.403%	2	411	-24.306%
2026-04-15	168.9000	168.9000	168.1600	168.1600	-1.204%	2	412	-25.369%
2026-04-14	170.2100	170.2100	170.2100	170.2100	+1.819%	2	412	-26.268%
2026-04-10	167.1700	167.1700	167.1700	167.1700	+1.101%	2	412	-24.927%
2026-04-08	167.0000	167.0500	165.3500	165.3500	+4.487%	5	412	-24.100%
2026-04-07	158.2500	158.2500	158.2500	158.2500	-0.908%	1	416	-20.695%
2026-04-06	161.8500	161.8500	159.5200	159.7000	-0.219%	7	415	-21.415%
2026-04-02	161.6000	161.6000	160.0000	160.0500	-5.742%	15	427	-21.587%
2026-04-01	170.0000	170.0000	169.0000	169.8000	+6.125%	4	427	-26.090%
2026-03-31	160.0000	160.0000	160.0000	160.0000	+7.926%	2	423	-21.563%
2026-03-30	149.3000	149.3000	148.2500	148.2500	+1.139%	4	421	-15.346%
2026-03-27	147.2200	147.2200	146.5800	146.5800	+8.137%	35	417	-14.381%
2026-03-26	141.4500	142.2500	135.5500	135.5500	-9.331%	4	382	-7.414%
2026-03-25	150.0000	150.0000	149.5000	149.5000	+8.451%	7	380	-16.054%
2026-03-24	138.8000	138.8000	137.5000	137.8500	-0.058%	6	373	-8.959%
2026-03-23	137.6000	142.5000	136.5000	137.9300	-4.115%	17	372	-9.012%
2026-03-20	149.2600	149.2600	143.8500	143.8500	-7.432%	8	358	-12.756%
2026-03-19	148.0000	155.4000	148.0000	155.4000	-10.690%	32	359	-19.241%
2026-03-18	174.0000	174.0000	174.0000	174.0000	-4.840%	3	334	-27.874%
2026-03-17	186.1000	186.1000	182.8500	182.8500	-0.625%	3	337	-31.365%
2026-03-16	184.5000	186.1000	184.0000	184.0000	-1.235%	109	336	-31.793%
2026-03-13	186.3000	186.3000	186.3000	186.3000	-4.349%	1	234	-32.636%
2026-03-12	194.7700	194.7700	194.7700	194.7700	-3.675%	5	233	-35.565%
2026-03-11	202.2000	202.2000	202.2000	202.2000	+2.095%	1	233	-37.933%
2026-03-06	194.0700	199.2500	194.0700	198.0500	+2.963%	15	234	-36.632%
2026-03-05	192.3500	192.3500	192.3500	192.3500	-2.583%	2	237	-34.754%
2026-03-04	201.4500	201.4500	197.4500	197.4500	-5.976%	2	237	-36.440%
2026-03-02	210.0000	210.0000	210.0000	210.0000	+2.977%	1	237	-40.238%
2026-02-25	204.5800	204.5800	203.9300	203.9300	+2.297%	3	239	-38.459%
2026-02-24	198.2300	199.9900	198.2300	199.3500	-3.275%	85	239	-37.045%
2026-02-23	204.0000	206.1000	203.8200	206.1000	+7.277%	17	322	-39.107%
2026-02-20	187.2000	192.1200	187.2000	192.1200	+4.096%	23	327	-34.676%
2026-02-19	185.7000	185.7000	184.2500	184.5600	+0.687%	15	350	-32.000%
2026-02-18	183.3000	183.3000	183.3000	183.3000	+6.551%	4	355	-31.533%
2026-02-17	171.2000	172.0300	171.2000	172.0300	-5.892%	43	359	-27.048%
2026-02-13	182.6000	182.8000	182.6000	182.8000	+3.277%	2	340	-31.346%
2026-02-12	175.8100	178.2000	175.8100	177.0000	-5.801%	48	340	-29.096%
2026-02-11	187.9000	187.9000	187.9000	187.9000	-1.880%	3	353	-33.209%
2026-02-09	190.7000	191.5000	189.8200	191.5000	+5.801%	18	356	-34.465%
2026-02-06	179.8500	182.6000	179.8500	181.0000	+4.149%	13	368	-30.663%
2026-02-05	171.9700	177.4300	171.9700	173.7900	-3.792%	17	361	-27.786%
2026-02-04	186.0000	186.0000	177.0000	180.6400	-0.199%	25	354	-30.525%
2026-02-03	180.8300	181.6000	178.1500	181.0000	+14.152%	59	377	-30.663%
2026-02-02	164.5000	170.0000	156.9700	158.5600	-10.164%	178	416	-20.850%
2026-01-30	185.0000	191.5000	164.0000	176.5000	-18.476%	35	282	-28.895%
2026-01-29	232.0000	232.0000	200.0000	216.5000	-0.212%	14	281	-42.032%
2026-01-28	210.0000	217.1700	208.2000	216.9600	+9.465%	21	282	-42.155%
2026-01-27	189.0000	198.2000	189.0000	198.2000	+6.131%	12	284	-36.680%
2026-01-26	191.0000	192.0000	185.0000	186.7500	+3.635%	24	290	-32.798%
2026-01-23	181.4900	182.0000	180.2000	180.2000	+2.960%	6	293	-30.355%
2026-01-22	177.0000	177.0000	175.0200	175.0200	+3.993%	6	293	-28.294%
2026-01-21	171.3400	171.3400	166.0000	168.3000	+3.889%	11	293	-25.431%
2026-01-20	160.3500	162.4000	160.0000	162.0000	+10.204%	9	292	-22.531%
2026-01-16	150.0000	150.0000	147.0000	147.0000	-1.672%	3	290	-14.626%
2026-01-15	148.7000	149.6000	148.7000	149.5000	-1.580%	8	290	-16.054%
2026-01-14	149.4000	151.9000	149.0000	151.9000	+3.509%	20	284	-17.380%
2026-01-13	150.0000	150.0000	146.7500	146.7500	-0.811%	30	282	-14.480%
2026-01-12	148.4500	151.0000	147.9500	147.9500	+5.906%	15	258	-15.174%
2026-01-09	139.5000	140.1200	138.4400	139.7000	+2.721%	7	248	-10.165%
2026-01-08	133.0000	136.0000	132.7900	136.0000	0.000%	16	244	-7.721%
2026-01-07	136.0000	136.0000	136.0000	136.0000	-2.474%	1	243	-7.721%
2026-01-06	138.7600	139.8500	138.5500	139.4500	+3.588%	9	242	-10.004%
2026-01-05	135.0000	137.5000	134.6200	134.6200	+8.329%	6	234	-6.775%
2026-01-02	124.5000	124.5000	124.2700	124.2700	+1.033%	4	234	+0.990%
2025-12-31	126.0000	126.0000	123.0000	123.0000	-2.936%	11	230	+2.033%
2025-12-30	128.0000	128.0000	125.8000	126.7200	+1.125%	12	230	-0.963%
2025-12-29	128.5000	130.0000	125.0000	125.3100	-11.585%	21	220	+0.152%
2025-12-26	141.2500	143.8200	141.2500	141.7300	+4.830%	6	221	-11.451%
2025-12-24	137.0500	137.0500	135.2000	135.2000	-1.314%	4	221	-7.175%
2025-12-23	135.4400	137.9000	134.3600	137.0000	+3.202%	12	221	-8.394%
2025-12-22	132.7500	134.6500	132.7500	132.7500	+7.507%	8	213	-5.461%
2025-12-18	125.0000	125.0000	123.4800	123.4800	-2.387%	2	210	+1.636%
2025-12-17	126.5000	126.5000	126.5000	126.5000	+2.512%	1	210	-0.791%
2025-12-16	124.8200	124.8200	123.4000	123.4000	+0.982%	2	209	+1.702%
2025-12-15	124.0000	124.0000	122.0500	122.2000	-0.123%	4	207	+2.700%
2025-12-12	127.0000	127.0000	120.5900	122.3500	+2.600%	29	204	+2.575%
2025-12-11	117.6500	119.9000	115.8800	119.2500	+5.066%	7	178	+5.241%
2025-12-10	113.5000	113.5000	113.5000	113.5000	-2.575%	2	175	+10.573%
2025-12-09	116.5000	116.5000	116.5000	116.5000	+3.161%	1	175	+7.725%
2025-12-08	112.9300	112.9300	112.9300	112.9300	-1.629%	1	174	+11.131%
2025-12-05	118.3000	118.3000	114.8000	114.8000	-0.174%	4	174	+9.321%
2025-12-04	115.0000	115.0000	115.0000	115.0000	-1.785%	1	172	+9.130%
2025-12-03	117.0900	117.0900	117.0900	117.0900	+3.354%	1	171	+7.183%
2025-12-02	116.1500	116.1500	112.6400	113.2900	-3.171%	6	171	+10.778%
2025-12-01	116.3900	117.3800	116.3900	117.0000	+2.407%	3	169	+7.265%
2025-11-28	113.2200	114.2500	113.2200	114.2500	+2.928%	7	167	+9.847%
2025-11-26	111.7200	111.8000	111.0000	111.0000	+1.966%	10	164	+13.063%
2025-11-25	108.8600	108.8600	108.8600	108.8600	+0.852%	1	164	+15.286%
2025-11-24	105.3000	107.9400	105.3000	107.9400	+2.605%	5	164	+16.268%
2025-11-21	105.8900	105.8900	105.2000	105.2000	+1.349%	2	163	+19.297%
2025-11-18	103.8000	103.8000	103.8000	103.8000	-0.422%	1	162	+20.906%
2025-11-17	105.0000	105.0000	104.2400	104.2400	-1.474%	23	162	+20.395%
2025-11-14	107.0000	107.0000	105.7600	105.8000	-4.796%	3	165	+18.620%
2025-11-13	116.7500	116.7500	111.1300	111.1300	-3.784%	6	164	+12.931%
2025-11-12	109.7500	115.5000	109.7500	115.5000	+7.442%	9	164	+8.658%
2025-11-11	107.7300	107.7600	107.5000	107.5000	-0.232%	6	167	+16.744%
2025-11-10	104.8300	107.7500	104.8300	107.7500	+10.513%	5	173	+16.473%
2025-11-07	97.5000	97.5000	97.5000	97.5000	+1.215%	2	176	+28.718%
2025-11-06	96.3300	96.3300	96.3300	96.3300	-0.073%	1	178	+30.281%
2025-11-05	96.8000	96.8000	96.4000	96.4000	+4.025%	6	177	+30.187%
2025-11-04	95.1500	95.6000	92.6700	92.6700	-6.394%	5	171	+35.427%
2025-11-03	99.7300	101.5000	98.6200	99.0000	+0.020%	15	167	+26.768%
2025-10-31	100.0000	100.0000	97.4200	98.9800	-1.630%	8	167	+26.793%
2025-10-30	98.4000	100.6200	98.4000	100.6200	+7.043%	2	161	+24.727%
2025-10-28	90.9600	95.0600	90.9600	94.0000	-2.419%	22	161	+33.511%
2025-10-27	99.8500	100.0000	96.3300	96.3300	-9.549%	14	148	+30.281%
2025-10-24	106.5000	106.5000	106.5000	106.5000	0.000%	1	148	+17.840%
2025-10-23	108.0900	109.3000	106.5000	106.5000	+3.700%	17	149	+17.840%
2025-10-22	100.7000	102.7000	98.0000	102.7000	-1.938%	14	134	+22.201%
2025-10-21	114.0000	114.0000	102.8000	104.7300	-16.483%	34	134	+19.832%
2025-10-20	121.2500	126.1500	121.0000	125.4000	+9.520%	15	109	+0.080%
2025-10-17	121.0500	121.0500	111.5000	114.5000	-5.761%	20	110	+9.607%
2025-10-16	115.8700	121.5000	115.8700	121.5000	+8.405%	13	121	+3.292%
2025-10-15	111.7600	112.2000	111.4600	112.0800	+3.538%	8	120	+11.974%
2025-10-14	105.7500	108.9000	105.7500	108.2500	+5.899%	16	118	+15.935%
2025-10-13	102.9500	105.4400	102.2200	102.2200	+7.770%	29	120	+22.774%
2025-10-10	95.8000	95.8000	94.8500	94.8500	+0.264%	4	105	+32.314%
2025-10-09	97.5000	97.5000	91.8500	94.6000	-5.400%	26	102	+32.664%
2025-10-08	98.6300	101.0000	98.6200	100.0000	+6.553%	11	80	+25.500%
2025-10-07	93.3000	94.2000	91.9800	93.8500	+2.000%	33	76	+33.724%
2025-10-06	91.5000	92.5000	91.5000	92.0100	+6.864%	12	72	+36.398%
2025-10-03	85.5700	86.2500	85.5700	86.1000	+3.052%	7	76	+45.761%
2025-10-02	83.0000	83.6600	82.2000	83.5500	-2.429%	4	69	+50.209%
2025-10-01	86.8300	86.8300	85.6300	85.6300	+0.035%	9	66	+46.561%
2025-09-30	83.5800	85.6000	83.5800	85.6000	+2.099%	7	57	+46.612%
2025-09-29	83.5000	84.0200	82.9800	83.8400	+10.214%	12	52	+49.690%
2025-09-24	77.1100	77.1100	76.0000	76.0700	-2.910%	6	40	+64.980%
2025-09-23	79.5000	79.5000	78.3500	78.3500	+4.328%	8	34	+60.179%
2025-09-22	73.6500	76.6500	73.6500	75.1000	+4.888%	16	28	+67.111%
2025-09-19	69.9500	71.6000	69.7800	71.6000	+4.465%	3	14	+75.279%
2025-09-18	67.6000	68.6200	67.6000	68.5400	-2.086%	6	11	+83.105%
2025-09-17	71.6000	71.6000	70.0000	70.0000	-2.235%	5	9	+79.286%
2025-09-16	71.6000	71.6000	71.6000	71.6000	+1.388%	1	4	+75.279%
2025-09-15	69.6700	71.9000	69.6700	70.6200	0.000%	5	3	+77.712%

.dark-mode .p1NHg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1NHg9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C300GLD Jan 21 2028 300.00 Call (GLD280121C00300000)option OPRA

GLD20280121C300
GLD Jan 21 2028 300.00 Call (GLD280121C00300000)
option OPRA