Dark

GLD20280121C340
GLD Jan 21 2028 340.00 Call (GLD280121C00340000)
option OPRA

EOD

Sep 17, 2026

94.07+1.587%(+1.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.3400	94.0700	93.3400	94.0700	+1.587%	2	467	0.000%
2026-09-16	91.4200	92.6000	91.4200	92.6000	+3.118%	2	467	+1.587%
2026-09-15	89.8000	89.8000	89.8000	89.8000	+0.011%	10	467	+4.755%
2026-09-14	87.4300	89.7900	86.6600	89.7900	-3.452%	4	457	+4.767%
2026-09-11	93.0000	93.0000	93.0000	93.0000	+2.175%	1	455	+1.151%
2026-09-10	94.4200	94.4200	91.0200	91.0200	-5.922%	8	454	+3.351%
2026-09-08	96.7500	96.7500	96.7500	96.7500	-2.322%	2	451	-2.770%
2026-09-04	99.0000	99.0500	99.0000	99.0500	+4.527%	2	450	-5.028%
2026-09-02	94.7600	94.7600	94.7600	94.7600	+3.000%	1	450	-0.728%
2026-09-01	92.0000	92.0000	92.0000	92.0000	-7.071%	1	453	+2.250%
2026-08-31	101.3000	101.3000	99.0000	99.0000	-12.598%	5	452	-4.980%
2026-08-27	112.0000	113.2700	112.0000	113.2700	-0.771%	7	452	-16.951%
2026-08-25	114.1500	114.1500	114.1500	114.1500	-4.076%	1	457	-17.591%
2026-08-24	119.0000	119.0000	119.0000	119.0000	+5.170%	1	458	-20.950%
2026-08-21	112.5000	113.1500	112.0000	113.1500	+8.924%	4	458	-16.863%
2026-08-19	102.0500	103.8800	102.0500	103.8800	+6.544%	12	458	-9.444%
2026-08-17	98.0000	99.0000	96.7100	97.5000	+5.921%	9	470	-3.518%
2026-08-13	94.0000	94.0000	92.0500	92.0500	-6.548%	3	461	+2.194%
2026-08-12	98.4000	98.5000	98.4000	98.5000	+5.732%	2	461	-4.497%
2026-08-10	91.8900	93.1600	91.8900	93.1600	+0.714%	11	461	+0.977%
2026-08-07	93.4000	93.4000	92.5000	92.5000	+8.187%	6	461	+1.697%
2026-08-06	85.5900	85.5900	85.5000	85.5000	+1.786%	4	456	+10.023%
2026-08-05	82.4000	85.1000	82.4000	84.0000	+19.420%	7	453	+11.988%
2026-08-03	70.3400	70.3400	70.3400	70.3400	-0.184%	2	449	+33.736%
2026-07-31	70.4700	70.4700	70.4700	70.4700	-4.096%	1	447	+33.489%
2026-07-27	73.3500	73.6000	73.1500	73.4800	+0.150%	6	447	+28.021%
2026-07-24	73.3700	73.3700	73.3700	73.3700	+5.614%	4	446	+28.213%
2026-07-20	69.4700	69.4700	68.6700	69.4700	-3.326%	5	442	+35.411%
2026-07-15	71.8600	71.8600	71.8600	71.8600	-0.718%	1	442	+30.907%
2026-07-01	72.3800	72.3800	72.3800	72.3800	+0.528%	4	442	+29.967%
2026-06-24	70.2400	72.2500	70.2400	72.0000	-18.965%	13	442	+30.653%
2026-06-18	88.8500	88.8500	88.8500	88.8500	-8.213%	6	431	+5.875%
2026-06-15	96.8700	96.8700	96.8000	96.8000	+10.414%	2	431	-2.820%
2026-06-12	87.6700	87.6700	87.6700	87.6700	+11.753%	2	431	+7.300%
2026-06-10	79.8300	80.6700	78.4500	78.4500	-13.315%	7	431	+19.911%
2026-06-09	95.2900	95.2900	90.5000	90.5000	-5.305%	3	431	+3.945%
2026-06-05	97.2000	97.2000	95.5700	95.5700	-15.432%	2	431	-1.570%
2026-05-15	113.0100	113.0100	113.0100	113.0100	-11.711%	1	431	-16.760%
2026-05-11	128.0000	128.0000	128.0000	128.0000	+2.155%	1	432	-26.508%
2026-05-06	125.3000	125.3000	125.3000	125.3000	+10.348%	1	432	-24.924%
2026-05-04	113.5500	113.5500	113.5500	113.5500	-1.364%	1	432	-17.155%
2026-04-29	115.8900	115.8900	115.1200	115.1200	-2.713%	3	433	-18.285%
2026-04-28	115.8500	118.3300	115.8500	118.3300	-3.246%	4	434	-20.502%
2026-04-27	122.3000	122.3000	122.3000	122.3000	-6.104%	2	438	-23.083%
2026-04-22	130.2500	130.2500	130.2500	130.2500	-3.519%	1	440	-27.777%
2026-04-21	135.0000	135.0000	135.0000	135.0000	-1.818%	3	441	-30.319%
2026-04-20	137.5000	137.5000	137.5000	137.5000	-0.218%	2	438	-31.585%
2026-04-14	137.8000	137.8000	137.8000	137.8000	+0.621%	1	436	-31.734%
2026-04-10	136.9500	136.9500	136.9500	136.9500	+3.444%	1	436	-31.311%
2026-04-07	132.3900	132.3900	132.3900	132.3900	+3.373%	1	436	-28.945%
2026-04-02	128.0700	128.0700	128.0700	128.0700	+0.055%	2	438	-26.548%
2026-03-31	128.0000	128.0000	128.0000	128.0000	+6.118%	3	438	-26.508%
2026-03-25	120.5700	120.6200	120.5700	120.6200	+9.158%	2	438	-22.011%
2026-03-24	108.9500	110.5000	108.6000	110.5000	+0.045%	4	437	-14.869%
2026-03-23	114.0100	114.0100	109.7000	110.4500	-6.793%	10	434	-14.830%
2026-03-20	118.5000	118.5000	118.5000	118.5000	-1.496%	1	441	-20.616%
2026-03-19	116.5800	120.3000	116.5800	120.3000	-15.603%	2	442	-21.804%
2026-03-18	142.5400	142.5400	142.5400	142.5400	-7.201%	2	444	-34.004%
2026-03-17	153.6000	153.6000	153.6000	153.6000	-0.389%	1	442	-38.757%
2026-03-16	154.2000	154.2000	154.2000	154.2000	-1.783%	1	442	-38.995%
2026-03-13	157.0000	157.0000	157.0000	157.0000	-8.513%	1	442	-40.083%
2026-03-10	171.6100	171.6100	171.6100	171.6100	+5.412%	3	443	-45.184%
2026-03-09	162.9400	163.0000	162.8000	162.8000	+0.755%	291	446	-42.217%
2026-03-05	159.5800	162.1000	159.5800	161.5800	-11.782%	3	184	-41.781%
2026-03-02	182.6600	183.1600	182.6600	183.1600	+3.950%	3	183	-48.641%
2026-02-27	174.9500	176.2000	174.9500	176.2000	+3.174%	4	184	-46.612%
2026-02-26	169.2000	170.7800	168.2200	170.7800	+14.196%	18	183	-44.917%
2026-02-18	150.9300	150.9300	149.5500	149.5500	-2.732%	2	183	-37.098%
2026-02-13	151.5200	153.7500	151.5200	153.7500	+6.601%	3	185	-38.816%
2026-02-12	144.2300	144.2300	144.2300	144.2300	-6.344%	5	185	-34.778%
2026-02-10	153.9000	154.0000	153.9000	154.0000	+2.027%	2	190	-38.916%
2026-02-06	151.1300	151.1300	150.9400	150.9400	+1.760%	2	190	-37.677%
2026-02-03	148.3300	148.3300	148.3300	148.3300	+11.947%	1	190	-36.581%
2026-02-02	141.0000	141.0000	132.5000	132.5000	-10.840%	8	191	-29.004%
2026-01-30	159.1000	159.3500	133.3000	148.6100	-24.372%	17	190	-36.700%
2026-01-29	197.6000	197.6000	195.9500	196.5000	+12.931%	4	188	-52.127%
2026-01-28	174.0000	174.0000	174.0000	174.0000	+10.828%	1	192	-45.937%
2026-01-27	154.8000	157.0000	154.8000	157.0000	-1.140%	5	193	-40.083%
2026-01-26	158.0600	158.8100	158.0600	158.8100	+6.620%	2	198	-40.766%
2026-01-23	148.9500	148.9500	148.9500	148.9500	+4.747%	1	196	-36.845%
2026-01-22	133.3000	143.2500	133.3000	142.2000	+3.426%	7	195	-33.847%
2026-01-21	137.4600	137.4900	137.4600	137.4900	+6.129%	2	194	-31.580%
2026-01-20	127.5000	129.5500	127.5000	129.5500	+9.788%	13	192	-27.387%
2026-01-16	117.5000	118.0000	117.5000	118.0000	+1.812%	94	180	-20.280%
2026-01-14	116.8400	117.7000	115.9000	115.9000	-0.129%	7	180	-18.835%
2026-01-13	116.0500	116.0500	116.0500	116.0500	-0.386%	1	178	-18.940%
2026-01-12	117.0000	119.0000	116.5000	116.5000	+6.744%	16	177	-19.253%
2026-01-09	109.1400	109.1400	109.1400	109.1400	+3.943%	5	168	-13.808%
2026-01-08	106.3000	106.3000	105.0000	105.0000	-0.285%	50	163	-10.410%
2026-01-05	105.6500	105.6500	105.3000	105.3000	+11.123%	6	124	-10.665%
2025-12-31	94.7600	94.7600	94.7600	94.7600	-1.013%	1	124	-0.728%
2025-12-29	98.0000	98.0000	95.7300	95.7300	-13.343%	6	124	-1.734%
2025-12-26	110.7600	113.0500	110.4700	110.4700	+2.974%	3	121	-14.846%
2025-12-23	104.7500	107.2800	104.7500	107.2800	+4.807%	7	119	-12.314%
2025-12-22	102.3600	102.3600	102.3600	102.3600	+7.679%	1	120	-8.099%
2025-12-18	95.0600	95.0600	95.0600	95.0600	+0.063%	1	120	-1.041%
2025-12-15	95.0000	95.0000	95.0000	95.0000	+2.614%	4	121	-0.979%
2025-12-12	92.2400	95.7000	92.1300	92.5800	+2.129%	7	117	+1.609%
2025-12-11	90.6500	90.6500	90.6500	90.6500	+6.023%	2	115	+3.773%
2025-12-10	85.5000	85.5000	85.5000	85.5000	-1.498%	2	117	+10.023%
2025-12-09	85.5500	86.8000	85.5500	86.8000	+1.520%	6	117	+8.376%
2025-12-08	85.5000	85.5000	85.5000	85.5000	-1.156%	3	113	+10.023%
2025-12-05	87.4500	87.4500	86.5000	86.5000	0.000%	2	110	+8.751%
2025-12-04	86.5000	86.5000	86.5000	86.5000	-0.575%	2	111	+8.751%
2025-12-02	87.0000	87.0000	87.0000	87.0000	-2.390%	2	109	+8.126%
2025-12-01	89.1900	89.3900	89.1300	89.1300	+2.096%	4	111	+5.542%
2025-11-28	87.1300	87.3000	87.1300	87.3000	+5.308%	2	111	+7.755%
2025-11-26	83.8500	83.8500	82.9000	82.9000	+4.844%	2	111	+13.474%
2025-11-24	77.4000	79.0700	77.4000	79.0700	+2.092%	4	111	+18.971%
2025-11-21	76.7800	77.4500	76.7800	77.4500	-4.969%	9	109	+21.459%
2025-11-19	80.7000	81.5100	80.5800	81.5000	+1.004%	8	117	+15.423%
2025-11-14	80.6900	80.6900	80.6900	80.6900	-8.203%	1	113	+16.582%
2025-11-12	87.8700	87.9000	87.7900	87.9000	+20.775%	4	112	+7.019%
2025-11-07	66.4000	72.7800	66.4000	72.7800	+3.971%	2	110	+29.253%
2025-11-06	70.0000	70.0000	70.0000	70.0000	+4.916%	1	110	+34.386%
2025-11-04	66.7200	66.7200	66.7200	66.7200	-9.899%	2	109	+40.992%
2025-11-03	74.0500	74.0500	74.0500	74.0500	+10.112%	1	110	+27.036%
2025-10-28	67.0300	68.0000	67.0300	67.2500	-4.066%	4	110	+39.881%
2025-10-27	70.2000	70.2000	69.3600	70.1000	-13.542%	16	106	+34.194%
2025-10-23	81.0800	81.0800	81.0800	81.0800	+4.015%	1	106	+16.021%
2025-10-22	74.5000	77.9500	73.0000	77.9500	+0.051%	8	106	+20.680%
2025-10-21	79.3500	81.1700	76.2500	77.9100	-18.785%	10	104	+20.742%
2025-10-20	92.0300	95.9300	92.0300	95.9300	+14.845%	6	99	-1.939%
2025-10-17	84.2000	84.2000	83.5300	83.5300	-7.395%	2	93	+12.618%
2025-10-16	86.0300	90.2000	86.0300	90.2000	+10.134%	2	95	+4.290%
2025-10-15	81.9000	81.9000	81.9000	81.9000	+8.520%	4	95	+14.860%
2025-10-13	76.4000	76.4000	75.4700	75.4700	+15.046%	22	99	+24.646%
2025-10-09	70.8500	70.8500	65.3000	65.6000	-10.383%	6	91	+43.399%
2025-10-08	70.0500	73.2000	70.0500	73.2000	+11.094%	11	98	+28.511%
2025-10-07	67.0700	67.0700	65.8900	65.8900	+1.058%	6	90	+42.768%
2025-10-06	64.3000	65.8800	64.3000	65.2000	+7.026%	10	86	+44.279%
2025-10-03	60.5200	61.2000	60.5200	60.9200	+0.778%	4	84	+54.416%
2025-10-02	59.6700	60.4500	56.7900	60.4500	+1.511%	5	81	+55.616%
2025-10-01	59.8100	59.8100	58.7500	59.5500	+1.001%	4	80	+57.968%
2025-09-30	58.1000	58.9600	58.1000	58.9600	+2.771%	7	79	+59.549%
2025-09-29	57.6500	57.7000	57.3700	57.3700	+5.460%	7	73	+63.971%
2025-09-26	53.1000	54.4000	53.1000	54.4000	+3.030%	6	69	+72.923%
2025-09-25	49.9400	52.8000	49.9400	52.8000	+3.367%	3	64	+78.163%
2025-09-24	52.0000	52.0000	51.0800	51.0800	-6.189%	2	62	+84.162%
2025-09-23	53.1000	54.4500	53.0000	54.4500	+4.832%	7	61	+72.764%
2025-09-22	49.8700	51.9400	49.8700	51.9400	+9.072%	25	64	+81.113%
2025-09-19	45.3600	47.6400	45.3600	47.6200	+4.936%	7	45	+97.543%
2025-09-18	45.5000	45.6700	45.1000	45.3800	-3.034%	7	38	+107.294%
2025-09-17	47.0000	49.2500	46.8000	46.8000	-1.990%	16	32	+101.004%
2025-09-16	48.1700	48.1700	47.2500	47.7500	-0.521%	14	17	+97.005%
2025-09-15	46.2700	48.0000	46.2100	48.0000	0.000%	3	3	+95.979%

.dark-mode .VQfZM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQfZM5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C340GLD Jan 21 2028 340.00 Call (GLD280121C00340000)option OPRA

GLD20280121C340
GLD Jan 21 2028 340.00 Call (GLD280121C00340000)
option OPRA