Dark

GLD20280121C320
GLD Jan 21 2028 320.00 Call (GLD280121C00320000)
option OPRA

EOD

Sep 11, 2026

107.97-2.112%(-2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	107.9700	107.9700	107.9700	107.9700	-2.112%	1	103	0.000%
2026-09-08	110.3000	110.3000	110.3000	110.3000	-6.707%	2	102	-2.112%
2026-08-28	118.2300	118.2300	118.2300	118.2300	-6.906%	2	104	-8.678%
2026-08-21	127.0000	127.0000	127.0000	127.0000	+3.673%	2	102	-14.984%
2026-08-20	122.8000	122.8000	122.5000	122.5000	+2.682%	2	100	-11.861%
2026-08-19	119.3000	119.3000	119.3000	119.3000	+10.463%	1	98	-9.497%
2026-08-10	107.1000	108.0000	107.1000	108.0000	+0.925%	4	98	-0.028%
2026-08-07	107.9800	108.5000	107.0100	107.0100	+8.222%	4	98	+0.897%
2026-08-06	98.8800	98.8800	98.8800	98.8800	-1.071%	2	96	+9.193%
2026-08-05	99.9500	99.9500	99.9500	99.9500	+13.968%	1	94	+8.024%
2026-07-30	88.5000	88.5000	87.7000	87.7000	+1.387%	7	93	+23.113%
2026-07-29	86.5000	86.5000	86.5000	86.5000	+2.610%	1	96	+24.821%
2026-07-28	84.1500	84.3000	83.6000	84.3000	-3.103%	3	96	+28.078%
2026-07-27	87.0000	87.0000	87.0000	87.0000	+0.998%	5	94	+24.103%
2026-07-24	85.5000	86.1400	85.5000	86.1400	-7.694%	2	89	+25.342%
2026-07-22	93.3200	93.3200	93.3200	93.3200	+6.578%	4	90	+15.699%
2026-07-21	87.5600	87.5600	87.5600	87.5600	+5.813%	2	86	+23.310%
2026-07-17	82.7500	82.7500	82.7500	82.7500	+2.477%	1	86	+30.477%
2026-07-16	84.7500	84.7500	80.7500	80.7500	-2.711%	5	86	+33.709%
2026-07-13	83.0000	83.0000	83.0000	83.0000	-0.730%	1	83	+30.084%
2026-06-24	83.6100	83.6100	83.6100	83.6100	-11.242%	2	82	+29.135%
2026-06-23	94.2000	94.2000	94.2000	94.2000	-5.753%	2	82	+14.618%
2026-06-18	99.9500	99.9500	99.9500	99.9500	-1.788%	1	83	+8.024%
2026-06-12	101.7700	101.7700	101.7700	101.7700	+8.845%	2	83	+6.092%
2026-06-10	95.3000	95.3000	92.9000	93.5000	-23.829%	4	81	+15.476%
2026-06-04	122.7500	122.7500	122.7500	122.7500	+1.741%	1	77	-12.041%
2026-06-01	120.6500	120.6500	120.6500	120.6500	-5.000%	1	76	-10.510%
2026-05-29	127.0000	127.0000	127.0000	127.0000	+1.673%	1	76	-14.984%
2026-05-26	125.2000	125.2000	124.9100	124.9100	-13.112%	3	77	-13.562%
2026-05-08	144.4300	144.4300	143.7600	143.7600	+0.905%	2	76	-24.896%
2026-05-07	142.4500	142.7600	142.4500	142.4700	+0.792%	3	76	-24.216%
2026-05-06	141.3500	141.3500	141.3500	141.3500	+12.450%	1	75	-23.615%
2026-05-04	125.7000	125.7000	125.7000	125.7000	-12.006%	2	74	-14.105%
2026-04-21	144.0600	144.0600	142.8500	142.8500	-9.634%	4	77	-24.417%
2026-04-17	157.1500	158.0800	157.1500	158.0800	+4.689%	2	77	-31.699%
2026-04-16	151.0000	151.0000	151.0000	151.0000	-1.948%	1	76	-28.497%
2026-04-14	154.0000	154.0000	154.0000	154.0000	+2.108%	1	76	-29.890%
2026-04-10	151.2000	151.2000	150.8200	150.8200	+3.005%	4	75	-28.411%
2026-04-07	146.4200	146.4200	146.4200	146.4200	-3.728%	1	76	-26.260%
2026-04-01	151.2300	152.0900	151.2300	152.0900	+7.980%	2	77	-29.009%
2026-03-31	140.8500	140.8500	140.8500	140.8500	+15.831%	3	77	-23.344%
2026-03-24	121.6000	121.6000	121.6000	121.6000	-1.634%	1	74	-11.209%
2026-03-23	119.6700	127.4500	119.6700	123.6200	-7.192%	4	75	-12.660%
2026-03-19	133.2000	133.2000	133.2000	133.2000	-20.926%	1	74	-18.941%
2026-03-16	168.4500	168.4500	168.4500	168.4500	-2.596%	1	75	-35.904%
2026-03-13	172.9400	172.9400	172.9400	172.9400	-6.700%	1	75	-37.568%
2026-03-11	185.3600	185.3600	185.3600	185.3600	+4.369%	1	75	-41.751%
2026-03-09	177.6000	177.6000	177.6000	177.6000	-3.724%	1	76	-39.206%
2026-02-26	184.4000	184.4700	184.4000	184.4700	-2.216%	2	76	-41.470%
2026-02-25	188.7500	188.7500	188.6500	188.6500	-0.185%	10	71	-42.767%
2026-02-23	186.0500	189.0000	186.0500	189.0000	+7.606%	3	71	-42.873%
2026-02-11	173.2200	175.6400	173.2200	175.6400	+6.448%	12	71	-38.528%
2026-02-06	165.0000	165.0000	165.0000	165.0000	+0.188%	1	63	-34.564%
2026-02-03	164.6900	164.6900	164.6900	164.6900	+0.913%	1	63	-34.440%
2026-01-30	163.2000	163.2000	163.2000	163.2000	-11.855%	1	64	-33.842%
2026-01-29	188.2400	188.2400	185.1500	185.1500	-5.661%	8	64	-41.685%
2026-01-28	193.6500	196.2600	191.1500	196.2600	+17.100%	10	70	-44.986%
2026-01-26	167.6000	167.6000	167.6000	167.6000	+2.071%	1	76	-35.579%
2026-01-23	165.0000	165.0000	164.2000	164.2000	+8.886%	13	76	-34.245%
2026-01-21	154.5000	154.5000	150.8000	150.8000	+11.604%	3	89	-28.402%
2026-01-14	133.0900	135.1200	133.0900	135.1200	+1.267%	4	92	-20.093%
2026-01-12	131.0000	134.4600	131.0000	133.4300	+7.605%	63	90	-19.081%
2026-01-09	124.0000	124.0000	124.0000	124.0000	+1.150%	50	138	-12.927%
2026-01-06	122.2900	122.5900	122.2900	122.5900	+2.483%	5	88	-11.926%
2026-01-05	118.2000	120.0000	118.2000	119.6200	+9.844%	3	90	-9.739%
2026-01-02	108.9000	108.9000	108.9000	108.9000	-1.000%	1	90	-0.854%
2025-12-31	110.0000	110.0000	110.0000	110.0000	+0.018%	1	90	-1.845%
2025-12-29	115.0000	115.0000	109.9800	109.9800	-8.995%	8	90	-1.828%
2025-12-24	120.8500	120.8500	120.8500	120.8500	-0.739%	8	74	-10.658%
2025-12-23	121.7500	121.7500	121.7500	121.7500	+3.003%	1	74	-11.318%
2025-12-22	118.2000	118.2000	118.2000	118.2000	+14.546%	1	75	-8.655%
2025-12-11	102.3000	103.1900	102.3000	103.1900	-0.010%	5	75	+4.632%
2025-12-05	103.2000	103.2000	103.2000	103.2000	+2.738%	3	76	+4.622%
2025-12-03	100.4500	100.4500	100.4500	100.4500	+0.752%	1	73	+7.486%
2025-12-02	101.6000	101.6000	99.7000	99.7000	-0.796%	2	72	+8.295%
2025-11-28	99.8500	100.5000	99.8500	100.5000	+6.745%	2	70	+7.433%
2025-11-24	92.2600	94.1500	92.2600	94.1500	+3.575%	3	68	+14.679%
2025-11-17	90.9000	90.9000	90.9000	90.9000	+2.945%	1	69	+18.779%
2025-11-14	88.3000	88.3000	88.3000	88.3000	-9.787%	1	68	+22.276%
2025-11-13	101.0000	101.0000	97.8800	97.8800	-2.578%	2	68	+10.309%
2025-11-12	99.2000	100.4700	99.2000	100.4700	+8.067%	3	66	+7.465%
2025-11-11	92.9600	92.9700	92.9600	92.9700	+2.390%	4	63	+16.134%
2025-11-10	90.8000	90.8000	90.8000	90.8000	+7.813%	1	67	+18.910%
2025-11-07	84.2200	84.2200	84.2200	84.2200	+0.681%	1	67	+28.200%
2025-11-05	83.6500	83.6500	83.6500	83.6500	-1.588%	4	66	+29.074%
2025-11-03	85.0000	85.0000	85.0000	85.0000	0.000%	1	63	+27.024%
2025-10-29	85.0000	85.0000	85.0000	85.0000	+5.394%	1	63	+27.024%
2025-10-28	80.6500	80.6500	80.6500	80.6500	-2.005%	1	62	+33.875%
2025-10-27	82.3000	82.3000	82.3000	82.3000	-11.429%	1	60	+31.191%
2025-10-23	92.7500	93.8500	92.7500	92.9200	+6.134%	3	60	+16.197%
2025-10-22	83.3000	87.5500	83.3000	87.5500	-2.157%	7	62	+23.324%
2025-10-21	89.4800	89.4800	89.4800	89.4800	-0.743%	1	56	+20.664%
2025-10-13	88.9500	90.1500	88.9500	90.1500	+7.990%	17	55	+19.767%
2025-10-10	83.4800	83.4800	83.4800	83.4800	+4.012%	1	68	+29.336%
2025-10-09	83.0600	83.5200	80.2600	80.2600	-4.418%	29	67	+34.525%
2025-10-08	84.0500	84.0500	83.9700	83.9700	+9.793%	3	38	+28.582%
2025-10-06	76.7300	76.7300	76.4800	76.4800	+4.310%	2	41	+41.174%
2025-10-03	73.3200	73.3200	73.3200	73.3200	+4.489%	2	39	+47.259%
2025-10-02	69.4100	70.1700	69.4100	70.1700	-2.812%	4	37	+53.869%
2025-10-01	72.2000	72.2000	72.2000	72.2000	+5.263%	2	33	+49.543%
2025-09-29	68.5900	68.5900	68.5900	68.5900	+4.161%	1	31	+57.414%
2025-09-26	65.8500	65.8500	65.8500	65.8500	+7.195%	1	31	+63.964%
2025-09-25	61.4300	61.4300	61.4300	61.4300	-3.123%	5	30	+75.761%
2025-09-24	63.4100	63.4100	63.4100	63.4100	-3.924%	15	32	+70.273%
2025-09-23	64.5200	66.0000	64.5200	66.0000	+5.364%	5	17	+63.591%
2025-09-22	61.6700	62.6400	61.6700	62.6400	+6.694%	3	13	+72.366%
2025-09-19	57.0700	58.7100	57.0700	58.7100	+5.309%	2	10	+83.904%
2025-09-18	55.7500	55.7500	55.7500	55.7500	-0.889%	1	8	+93.668%
2025-09-17	56.2500	56.2500	56.2500	56.2500	-3.067%	1	13	+91.947%
2025-09-16	58.7700	58.7700	58.0300	58.0300	-1.074%	10	12	+86.059%
2025-09-15	58.6600	58.6600	58.6600	58.6600	0.000%	8	8	+84.061%

.dark-mode .r90KkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r90KkJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C320GLD Jan 21 2028 320.00 Call (GLD280121C00320000)option OPRA

GLD20280121C320
GLD Jan 21 2028 320.00 Call (GLD280121C00320000)
option OPRA