Dark

GLD20280121C330
GLD Jan 21 2028 330.00 Call (GLD280121C00330000)
option OPRA

EOD

Sep 16, 2026

101.00+6.878%(+6.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	102.0000	102.0000	101.0000	101.0000	+6.878%	3	313	0.000%
2026-09-14	94.5000	94.5000	94.5000	94.5000	-8.766%	3	310	+6.878%
2026-09-08	103.5800	103.5800	103.5800	103.5800	+4.205%	5	307	-2.491%
2026-09-01	99.5000	99.5000	99.4000	99.4000	-10.045%	2	312	+1.610%
2026-08-28	118.0000	118.0000	110.5000	110.5000	-9.611%	2	310	-8.597%
2026-08-27	122.2500	122.2500	122.2500	122.2500	+1.343%	1	310	-17.382%
2026-08-26	122.3000	122.4000	120.0000	120.6300	-3.334%	9	311	-16.273%
2026-08-25	124.3500	124.7900	124.3500	124.7900	+0.233%	2	305	-19.064%
2026-08-24	124.5000	124.5000	124.5000	124.5000	+2.469%	1	305	-18.876%
2026-08-21	121.0700	121.5000	121.0700	121.5000	+9.263%	6	305	-16.872%
2026-08-19	109.0000	111.2000	109.0000	111.2000	+10.537%	2	310	-9.173%
2026-08-18	103.9000	103.9000	100.5000	100.6000	-1.873%	4	309	+0.398%
2026-08-14	102.5200	102.5200	102.5200	102.5200	+2.010%	15	306	-1.483%
2026-08-13	101.3300	101.3300	100.5000	100.5000	-5.412%	4	306	+0.498%
2026-08-12	106.2500	106.2500	106.2500	106.2500	+6.527%	1	303	-4.941%
2026-08-07	99.7400	99.7400	99.7400	99.7400	+6.845%	1	302	+1.263%
2026-08-05	93.3500	93.3500	93.3500	93.3500	+18.239%	1	301	+8.195%
2026-08-04	79.3000	79.3000	78.9500	78.9500	+4.583%	46	300	+27.929%
2026-08-03	75.4900	75.4900	75.4900	75.4900	-7.657%	1	296	+33.793%
2026-07-30	81.7500	81.7500	81.7500	81.7500	+2.960%	1	297	+23.547%
2026-07-24	79.4000	79.4000	79.4000	79.4000	-1.428%	1	296	+27.204%
2026-07-23	80.5500	80.5500	80.5500	80.5500	+1.283%	1	297	+25.388%
2026-07-21	80.5900	80.5900	79.5300	79.5300	+6.040%	4	296	+26.996%
2026-07-17	75.0000	75.0000	75.0000	75.0000	-0.266%	1	295	+34.667%
2026-07-16	75.2000	75.2000	75.2000	75.2000	-4.810%	45	295	+34.309%
2026-07-15	79.0000	79.0000	79.0000	79.0000	-9.185%	2	296	+27.848%
2026-07-07	87.0000	87.0000	86.9900	86.9900	+0.566%	85	296	+16.105%
2026-07-06	86.5000	86.5000	86.5000	86.5000	+1.193%	1	223	+16.763%
2026-07-02	85.4800	85.4800	85.4800	85.4800	+4.909%	1	224	+18.156%
2026-07-01	81.4800	81.4800	81.4800	81.4800	-2.419%	1	224	+23.957%
2026-06-26	80.8500	83.5000	80.8500	83.5000	+7.603%	2	223	+20.958%
2026-06-24	79.6800	79.6800	75.7000	77.6000	-17.884%	4	223	+30.155%
2026-06-18	94.5000	94.5000	94.5000	94.5000	-8.784%	1	218	+6.878%
2026-06-15	103.6000	103.6000	103.6000	103.6000	+9.630%	1	218	-2.510%
2026-06-12	92.0000	94.7000	92.0000	94.5000	+10.526%	9	219	+6.878%
2026-06-11	85.5000	85.5000	85.5000	85.5000	-1.882%	1	215	+18.129%
2026-06-10	88.0000	88.0000	86.8700	87.1400	-15.603%	9	214	+15.905%
2026-06-08	103.2500	103.2500	103.2500	103.2500	+0.968%	1	216	-2.179%
2026-06-05	103.9800	103.9800	102.2600	102.2600	-10.361%	2	215	-1.232%
2026-06-04	114.0800	114.0800	114.0800	114.0800	-2.287%	1	214	-11.466%
2026-05-28	116.7500	116.7500	116.7500	116.7500	+3.410%	2	214	-13.490%
2026-05-27	112.9000	112.9000	112.9000	112.9000	-3.273%	1	214	-10.540%
2026-05-26	116.7200	116.7200	116.7200	116.7200	-12.960%	1	213	-13.468%
2026-05-13	134.1000	134.1000	134.1000	134.1000	-1.816%	1	213	-24.683%
2026-05-11	136.5800	136.5800	136.5800	136.5800	+13.817%	1	213	-26.051%
2026-04-29	120.0000	120.0000	120.0000	120.0000	-3.187%	1	213	-15.833%
2026-04-28	123.3000	123.9500	123.3000	123.9500	-4.691%	3	213	-18.516%
2026-04-27	130.0500	130.0500	130.0500	130.0500	-4.697%	1	213	-22.338%
2026-04-21	136.4600	136.4600	136.4600	136.4600	-9.449%	3	213	-25.986%
2026-04-17	150.7000	150.7000	150.7000	150.7000	+3.816%	1	213	-32.979%
2026-04-15	145.1600	145.1600	145.1600	145.1600	+2.261%	1	212	-30.422%
2026-04-08	142.5000	142.5000	141.9500	141.9500	+2.900%	4	212	-28.848%
2026-04-06	137.9500	137.9500	137.9500	137.9500	-0.455%	2	216	-26.785%
2026-04-02	138.5800	138.5800	138.5800	138.5800	+8.350%	1	213	-27.118%
2026-03-30	127.9000	127.9000	127.9000	127.9000	+0.590%	2	213	-21.032%
2026-03-19	128.0000	128.0000	127.1500	127.1500	-14.705%	3	213	-20.566%
2026-03-18	149.5000	151.5100	148.5000	149.0700	-7.237%	16	215	-32.247%
2026-03-16	160.2000	160.7000	160.2000	160.7000	-2.012%	6	221	-37.150%
2026-03-13	164.0000	164.0000	164.0000	164.0000	-2.613%	1	227	-38.415%
2026-03-05	172.1700	172.1700	168.4000	168.4000	-2.546%	2	227	-40.024%
2026-03-04	172.8000	172.8000	172.8000	172.8000	-9.600%	2	228	-41.551%
2026-03-02	191.1500	191.1500	191.1500	191.1500	+4.482%	1	229	-47.162%
2026-02-27	182.9500	182.9500	182.9500	182.9500	+2.550%	1	229	-44.794%
2026-02-26	178.4000	178.4000	178.4000	178.4000	-1.355%	27	229	-43.386%
2026-02-25	179.2500	180.8500	179.0500	180.8500	-1.310%	12	256	-44.153%
2026-02-23	183.2500	183.2500	183.2500	183.2500	+10.779%	1	256	-44.884%
2026-02-20	165.4200	165.4200	165.4200	165.4200	+11.394%	1	255	-38.943%
2026-02-17	149.7500	149.7500	148.5000	148.5000	-7.286%	5	255	-31.987%
2026-02-13	160.1700	160.1700	160.1700	160.1700	+5.618%	1	252	-36.942%
2026-02-12	151.8500	151.8500	151.6100	151.6500	-6.331%	10	252	-33.399%
2026-02-10	161.5000	161.9000	161.5000	161.9000	-2.470%	2	252	-37.616%
2026-02-09	166.0000	166.0000	166.0000	166.0000	+9.060%	3	252	-39.157%
2026-02-06	152.2100	152.2100	152.2100	152.2100	+2.740%	1	255	-33.644%
2026-02-05	146.0300	148.1500	146.0300	148.1500	-4.512%	2	255	-31.826%
2026-02-04	155.1500	155.1500	155.1500	155.1500	-1.586%	6	255	-34.902%
2026-02-03	157.6500	157.6500	157.6500	157.6500	+16.778%	1	255	-35.934%
2026-02-02	135.0000	135.0000	135.0000	135.0000	-6.897%	2	255	-25.185%
2026-01-30	170.4000	170.4000	145.0000	145.0000	-23.175%	5	255	-30.345%
2026-01-29	207.5000	207.5000	185.0500	188.7400	+2.049%	4	254	-46.487%
2026-01-28	181.9000	184.9500	181.9000	184.9500	+11.148%	2	255	-45.391%
2026-01-27	165.3600	167.2700	165.3600	166.4000	+0.090%	13	254	-39.303%
2026-01-26	166.2500	166.2500	166.2500	166.2500	+7.466%	1	254	-39.248%
2026-01-23	154.7000	154.7000	154.7000	154.7000	+4.245%	3	254	-34.712%
2026-01-22	148.4000	148.4000	148.4000	148.4000	+3.776%	3	254	-31.941%
2026-01-21	144.6800	144.6800	141.4200	143.0000	+4.174%	6	254	-29.371%
2026-01-20	134.9000	137.2700	134.9000	137.2700	+9.396%	3	251	-26.422%
2026-01-16	124.7000	125.4800	124.7000	125.4800	+0.844%	10	257	-19.509%
2026-01-15	124.6300	124.8500	124.2500	124.4300	-1.262%	23	257	-18.830%
2026-01-13	126.7500	126.7500	125.2200	126.0200	+0.310%	92	241	-19.854%
2026-01-12	125.6300	125.6300	125.6300	125.6300	+8.330%	1	214	-19.605%
2026-01-09	115.9700	115.9700	115.9700	115.9700	+0.233%	1	213	-12.909%
2026-01-06	115.0000	115.7000	115.0000	115.7000	+14.385%	17	213	-12.705%
2025-12-31	102.0000	102.0000	101.1500	101.1500	-4.087%	3	221	-0.148%
2025-12-30	105.6600	105.6600	105.4600	105.4600	+1.609%	2	221	-4.229%
2025-12-29	102.9200	104.5000	102.3800	103.7900	-12.745%	22	220	-2.688%
2025-12-26	118.2400	119.5600	118.2400	118.9500	+5.265%	7	205	-15.090%
2025-12-23	113.0500	113.0500	113.0000	113.0000	+2.550%	58	202	-10.619%
2025-12-22	110.1900	110.1900	110.1900	110.1900	+6.981%	2	194	-8.340%
2025-12-17	103.0000	103.0000	103.0000	103.0000	+3.103%	2	196	-1.942%
2025-12-15	99.9000	99.9000	99.9000	99.9000	+0.695%	2	196	+1.101%
2025-12-12	96.7500	99.2100	96.7500	99.2100	+4.377%	4	194	+1.804%
2025-12-11	95.0500	95.0500	95.0500	95.0500	+0.370%	2	197	+6.260%
2025-12-10	92.7600	94.7000	92.7600	94.7000	+1.938%	2	198	+6.653%
2025-12-04	92.4800	92.9000	92.4800	92.9000	+2.088%	5	198	+8.719%
2025-12-02	93.8700	93.8700	91.0000	91.0000	-4.961%	61	198	+10.989%
2025-12-01	94.7500	96.0000	94.7500	95.7500	+2.417%	66	215	+5.483%
2025-11-28	93.5500	93.5500	93.0000	93.4900	+3.762%	14	195	+8.033%
2025-11-26	88.2300	90.1000	88.2300	90.1000	+2.526%	7	205	+12.098%
2025-11-25	89.2500	89.2500	87.5500	87.8800	+0.768%	14	205	+14.929%
2025-11-24	84.5500	87.2100	84.5500	87.2100	+5.619%	14	207	+15.812%
2025-11-20	85.6000	85.6000	82.5700	82.5700	-6.701%	16	207	+22.320%
2025-11-19	86.7300	88.5000	86.7300	88.5000	+4.746%	16	196	+14.124%
2025-11-18	85.1500	85.1500	82.7500	84.4900	-0.600%	37	190	+19.541%
2025-11-17	84.5800	85.0000	84.5100	85.0000	-0.932%	7	182	+18.824%
2025-11-14	82.4200	86.5000	82.4200	85.8000	-9.921%	23	180	+17.716%
2025-11-13	94.5000	95.7500	94.5000	95.2500	+1.330%	5	172	+6.037%
2025-11-12	94.0300	94.0300	93.6000	94.0000	+8.145%	5	172	+7.447%
2025-11-11	88.2700	88.2700	86.0900	86.9200	+1.070%	13	172	+16.199%
2025-11-10	85.5000	87.0000	84.7200	86.0000	+11.834%	8	161	+17.442%
2025-11-05	76.9000	76.9000	76.9000	76.9000	+2.152%	1	184	+31.339%
2025-11-04	75.2800	75.2800	75.2800	75.2800	-2.852%	1	184	+34.166%
2025-11-03	77.4500	77.4900	77.4500	77.4900	-2.221%	60	199	+30.339%
2025-10-31	79.2500	79.2500	79.2500	79.2500	+1.969%	2	199	+27.445%
2025-10-30	77.7200	77.7200	77.7200	77.7200	-0.994%	2	199	+29.954%
2025-10-29	77.8000	78.5000	77.8000	78.5000	+5.938%	3	197	+28.662%
2025-10-28	71.4600	74.4000	71.4600	74.1000	-3.226%	6	197	+36.302%
2025-10-27	74.4000	76.5700	74.0000	76.5700	-12.371%	101	231	+31.905%
2025-10-24	87.3800	87.3800	87.3800	87.3800	-0.365%	1	231	+15.587%
2025-10-23	87.5000	87.7000	87.5000	87.7000	+4.392%	2	230	+15.165%
2025-10-22	80.3000	85.5000	79.8000	84.0100	-1.420%	17	230	+20.224%
2025-10-21	89.9500	89.9500	84.0000	85.2200	-16.147%	70	221	+18.517%
2025-10-20	102.5500	102.5500	101.6300	101.6300	+8.812%	3	159	-0.620%
2025-10-17	92.3300	93.4000	92.3300	93.4000	-3.243%	4	156	+8.137%
2025-10-16	96.5300	96.5300	96.5300	96.5300	+8.546%	1	153	+4.631%
2025-10-15	87.7200	89.7500	87.7200	88.9300	+2.691%	11	152	+13.572%
2025-10-14	85.5800	86.6000	85.5800	86.6000	+6.062%	3	146	+16.628%
2025-10-13	81.4700	83.0000	81.4700	81.6500	+8.003%	7	145	+23.699%
2025-10-10	75.6000	75.6000	75.6000	75.6000	+4.579%	1	138	+33.598%
2025-10-09	77.5600	77.5600	72.0500	72.2900	-8.378%	10	137	+39.715%
2025-10-08	78.0000	78.9000	77.7500	78.9000	+8.753%	8	137	+28.010%
2025-10-07	73.2000	73.5000	72.0800	72.5500	+1.002%	13	132	+39.214%
2025-10-06	72.4000	72.4000	71.3600	71.8300	+8.833%	7	130	+40.610%
2025-10-03	65.7000	66.0000	65.7000	66.0000	+1.010%	6	123	+53.030%
2025-10-02	63.0000	65.3400	62.7000	65.3400	+1.146%	5	124	+54.576%
2025-10-01	66.5000	67.0000	64.6000	64.6000	+0.031%	5	121	+56.347%
2025-09-30	64.6600	64.6600	64.5800	64.5800	+7.993%	2	118	+56.395%
2025-09-26	59.8000	59.8000	59.8000	59.8000	+5.916%	1	118	+68.896%
2025-09-25	56.4600	56.4600	56.4600	56.4600	+1.730%	1	117	+78.888%
2025-09-24	58.2000	58.2000	55.5000	55.5000	-4.310%	28	116	+81.982%
2025-09-23	60.0200	60.0200	58.0000	58.0000	+2.600%	4	115	+74.138%
2025-09-22	56.0600	56.5300	56.0600	56.5300	+4.107%	6	113	+78.666%
2025-09-19	53.0000	54.3000	52.5400	54.3000	+7.143%	103	110	+86.004%
2025-09-18	50.0000	50.6800	50.0000	50.6800	0.000%	7	7	+99.290%

.dark-mode .ttGKTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttGKTH{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C330GLD Jan 21 2028 330.00 Call (GLD280121C00330000)option OPRA

GLD20280121C330
GLD Jan 21 2028 330.00 Call (GLD280121C00330000)
option OPRA