Dark

GLD20280121C350
GLD Jan 21 2028 350.00 Call (GLD280121C00350000)
option OPRA

EOD

Jul 24, 2026

67.22+2.626%(+1.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	67.3800	67.3800	67.2200	67.2200	+2.626%	6	1,048	0.000%
2026-07-23	66.6600	67.0000	65.5000	65.5000	-8.647%	71	1,052	+2.626%
2026-07-22	72.0400	74.5000	71.4800	71.7000	+5.225%	14	1,064	-6.248%
2026-07-21	66.5000	68.1400	66.5000	68.1400	+4.831%	17	1,061	-1.350%
2026-07-20	63.3800	65.0000	62.7100	65.0000	+2.637%	6	1,054	+3.415%
2026-07-17	63.1500	63.8800	63.1500	63.3300	+0.524%	12	1,054	+6.142%
2026-07-16	62.6700	64.1900	62.6700	63.0000	-6.180%	11	1,052	+6.698%
2026-07-15	67.1500	67.1500	67.1500	67.1500	-2.042%	1	1,047	+0.104%
2026-07-14	68.5500	68.5500	68.5500	68.5500	+6.626%	1	1,049	-1.940%
2026-07-13	64.3600	64.3600	64.2900	64.2900	-9.451%	3	1,050	+4.557%
2026-07-10	71.0000	71.0000	71.0000	71.0000	-0.907%	4	1,048	-5.324%
2026-07-09	71.7100	71.7900	71.6500	71.6500	+5.321%	6	1,045	-6.183%
2026-07-08	68.3500	68.3500	66.5000	68.0300	-4.116%	10	1,042	-1.191%
2026-07-07	73.3600	73.8700	70.9500	70.9500	-4.444%	61	1,039	-5.257%
2026-07-06	74.2500	74.2500	74.2500	74.2500	+2.825%	2	1,045	-9.468%
2026-07-02	71.4200	72.2100	71.4200	72.2100	+10.752%	8	1,036	-6.910%
2026-06-30	65.5000	66.9500	65.2000	65.2000	-8.811%	5	1,036	+3.098%
2026-06-26	68.3000	71.5000	68.3000	71.5000	+5.147%	2	1,034	-5.986%
2026-06-25	66.4500	69.1200	66.4500	68.0000	+3.030%	14	1,036	-1.147%
2026-06-24	66.0000	67.2500	64.4200	66.0000	-10.375%	21	1,035	+1.848%
2026-06-23	72.3800	73.8100	72.3800	73.6400	-5.347%	3	1,040	-8.718%
2026-06-22	77.6200	78.0000	77.5600	77.8000	-1.780%	17	1,040	-13.599%
2026-06-18	81.2200	81.2200	79.2100	79.2100	-5.590%	18	1,031	-15.137%
2026-06-17	89.5300	89.7500	83.9000	83.9000	-3.552%	7	1,031	-19.881%
2026-06-16	86.9900	86.9900	86.9900	86.9900	-2.258%	10	1,031	-22.727%
2026-06-15	89.7900	90.2000	88.0500	89.0000	+10.683%	26	1,021	-24.472%
2026-06-12	79.3000	80.4300	77.9000	80.4100	+1.068%	6	1,008	-16.403%
2026-06-11	70.9400	80.6000	70.2500	79.5600	+9.241%	24	1,008	-15.510%
2026-06-10	77.7600	78.5000	72.0000	72.8300	-12.569%	50	1,008	-7.703%
2026-06-09	83.3000	83.3000	83.3000	83.3000	-5.876%	1	997	-19.304%
2026-06-08	89.5000	89.5000	88.5000	88.5000	-0.225%	3	998	-24.045%
2026-06-05	93.2000	93.2000	88.0000	88.7000	-10.854%	12	997	-24.216%
2026-06-04	98.7500	99.5000	98.7500	99.5000	+2.683%	12	997	-32.442%
2026-06-03	98.0000	98.0000	96.9000	96.9000	-4.767%	7	1,006	-30.630%
2026-06-02	102.2500	102.2500	101.7500	101.7500	+2.747%	12	1,003	-33.936%
2026-06-01	99.8900	99.8900	99.0000	99.0300	-8.306%	11	994	-32.122%
2026-05-29	108.0000	108.0000	108.0000	108.0000	+9.645%	1	992	-37.759%
2026-05-27	96.0000	98.5000	96.0000	98.5000	-3.431%	7	991	-31.756%
2026-05-26	102.8200	102.8200	102.0000	102.0000	-1.601%	2	986	-34.098%
2026-05-22	103.9200	104.3000	103.6600	103.6600	-0.899%	17	985	-35.153%
2026-05-21	104.6000	104.6000	104.6000	104.6000	-0.759%	1	997	-35.736%
2026-05-20	102.0000	105.4000	102.0000	105.4000	+1.571%	45	997	-36.224%
2026-05-19	103.1500	103.9700	102.6500	103.7700	-3.452%	23	993	-35.222%
2026-05-18	109.4900	109.4900	106.4100	107.4800	+0.778%	9	993	-37.458%
2026-05-15	106.7500	106.7500	106.6500	106.6500	-10.686%	6	993	-36.971%
2026-05-13	118.2200	119.4100	118.2200	119.4100	-1.639%	5	992	-43.707%
2026-05-11	121.3300	121.4800	121.0000	121.4000	+2.232%	45	990	-44.629%
2026-05-08	120.3400	120.5500	118.7500	118.7500	-0.860%	15	976	-43.394%
2026-05-07	123.0000	123.3700	119.7800	119.7800	+1.897%	4	987	-43.880%
2026-05-06	117.9000	118.4000	117.5500	117.5500	+7.352%	13	985	-42.816%
2026-05-05	109.5000	109.5000	109.5000	109.5000	+3.390%	1	978	-38.612%
2026-05-04	109.7000	109.7000	105.9100	105.9100	-6.687%	7	979	-36.531%
2026-05-01	115.0000	115.0000	113.5000	113.5000	+0.442%	5	975	-40.775%
2026-04-30	113.0000	113.0000	111.9500	113.0000	+5.116%	6	975	-40.513%
2026-04-29	106.0000	107.5000	105.2000	107.5000	-2.273%	11	976	-37.470%
2026-04-28	110.0000	110.0000	110.0000	110.0000	-7.306%	1	984	-38.891%
2026-04-27	118.6700	118.6700	118.6700	118.6700	-2.706%	1	984	-43.356%
2026-04-24	121.9700	121.9700	121.9700	121.9700	+0.041%	1	984	-44.888%
2026-04-23	123.6800	123.6800	121.9200	121.9200	-0.878%	14	985	-44.865%
2026-04-22	125.0000	125.0000	123.0000	123.0000	+1.201%	2	976	-45.350%
2026-04-21	126.4100	126.4100	121.5400	121.5400	-6.673%	2	976	-44.693%
2026-04-20	131.5000	131.5000	130.2300	130.2300	-3.426%	3	976	-48.384%
2026-04-17	133.5000	135.2000	133.5000	134.8500	+4.171%	5	974	-50.152%
2026-04-16	129.5200	129.5200	129.4500	129.4500	-1.259%	4	974	-48.073%
2026-04-15	132.3000	132.3000	131.1000	131.1000	-1.392%	2	978	-48.726%
2026-04-14	130.6800	132.9500	130.6800	132.9500	+3.867%	2	978	-49.440%
2026-04-13	124.2700	128.0000	123.5100	128.0000	-0.505%	6	980	-47.484%
2026-04-10	128.6500	128.6500	128.6500	128.6500	-1.228%	10	984	-47.750%
2026-04-08	132.5900	133.0000	130.2500	130.2500	+2.973%	6	974	-48.392%
2026-04-07	126.0000	126.4900	126.0000	126.4900	+2.679%	2	975	-46.857%
2026-04-02	119.0900	123.1900	119.0900	123.1900	-1.487%	6	979	-45.434%
2026-03-31	120.0400	125.0500	120.0400	125.0500	+10.176%	11	979	-46.246%
2026-03-30	114.9100	114.9100	113.5000	113.5000	-0.787%	2	988	-40.775%
2026-03-27	106.3000	114.4000	106.3000	114.4000	+10.032%	6	986	-41.241%
2026-03-26	108.1100	108.1100	103.7700	103.9700	-0.981%	15	992	-35.347%
2026-03-24	100.7500	105.0000	100.0000	105.0000	+1.942%	15	993	-35.981%
2026-03-23	102.8500	109.6500	102.0000	103.0000	-5.764%	41	981	-34.738%
2026-03-20	118.0000	118.0000	107.0000	109.3000	-6.979%	18	973	-38.500%
2026-03-19	109.8700	117.5000	109.8700	117.5000	-11.654%	18	977	-42.791%
2026-03-18	133.0000	133.0000	133.0000	133.0000	-8.187%	2	983	-49.459%
2026-03-17	144.5000	145.2200	144.5000	144.8600	-1.119%	29	982	-53.597%
2026-03-16	147.8900	147.8900	145.0000	146.5000	-0.880%	18	1,011	-54.116%
2026-03-13	150.6400	150.6400	147.8000	147.8000	-10.538%	3	1,026	-54.520%
2026-03-10	164.9500	165.2100	164.9500	165.2100	+7.210%	2	1,025	-59.312%
2026-03-09	153.0000	155.4100	153.0000	154.1000	-4.047%	12	1,025	-56.379%
2026-03-06	160.6000	160.6000	160.1400	160.6000	+0.125%	3	1,033	-58.144%
2026-03-04	160.4000	160.4000	160.4000	160.4000	+4.156%	1	1,035	-58.092%
2026-03-03	155.0000	155.0000	148.5000	154.0000	-9.677%	24	1,034	-56.351%
2026-03-02	172.4000	176.0000	170.5000	170.5000	+2.587%	18	1,025	-60.575%
2026-02-27	166.2600	166.2600	166.2000	166.2000	+2.491%	3	1,043	-59.555%
2026-02-26	162.2000	162.6000	161.6300	162.1600	-1.122%	88	1,042	-58.547%
2026-02-25	165.6300	165.6300	164.0000	164.0000	-1.690%	2	1,017	-59.012%
2026-02-23	161.8500	166.8200	161.8500	166.8200	+10.112%	145	1,017	-59.705%
2026-02-20	150.4500	151.5000	150.4500	151.5000	+4.627%	2	895	-55.630%
2026-02-19	143.7200	146.1000	143.7200	144.8000	+0.353%	8	895	-53.577%
2026-02-18	144.2900	144.2900	144.2900	144.2900	+7.631%	1	900	-53.413%
2026-02-17	134.0600	134.0600	134.0600	134.0600	-6.578%	1	901	-49.858%
2026-02-13	143.5000	143.5000	143.5000	143.5000	+2.683%	1	901	-53.157%
2026-02-12	147.6500	148.6500	137.5000	139.7500	-4.764%	62	901	-51.900%
2026-02-10	150.2400	151.6500	145.5800	146.7400	-2.892%	10	947	-54.191%
2026-02-09	149.6500	152.3600	149.4000	151.1100	+5.524%	38	954	-55.516%
2026-02-06	140.2700	145.2000	140.2700	143.2000	+6.651%	58	942	-53.059%
2026-02-05	133.0500	139.5300	132.8300	134.2700	-5.696%	40	942	-49.937%
2026-02-04	150.2700	150.2700	139.0000	142.3800	-1.501%	86	937	-52.788%
2026-02-03	143.7600	149.5900	142.7000	144.5500	+13.373%	116	1,008	-53.497%
2026-02-02	127.8000	134.9900	120.0000	127.5000	-8.602%	160	997	-47.278%
2026-01-30	153.6000	157.0000	130.0000	139.5000	-20.286%	167	945	-51.814%
2026-01-29	191.2600	191.4000	157.5000	175.0000	-0.822%	101	969	-61.589%
2026-01-28	166.4800	176.5000	166.1500	176.4500	+17.728%	20	994	-61.904%
2026-01-27	151.0000	151.0000	147.5000	149.8800	+2.307%	6	998	-55.151%
2026-01-26	151.2500	152.2500	144.8000	146.5000	+3.901%	47	1,000	-54.116%
2026-01-23	137.0700	141.3500	137.0700	141.0000	+3.676%	16	997	-52.326%
2026-01-22	127.6600	136.2500	127.6600	136.0000	+8.203%	53	990	-50.574%
2026-01-21	130.9100	130.9100	122.4800	125.6900	+3.025%	74	947	-46.519%
2026-01-20	121.0000	122.3800	121.0000	122.0000	+12.184%	42	982	-44.902%
2026-01-16	108.5000	108.7500	108.2500	108.7500	-1.190%	18	960	-38.189%
2026-01-15	109.1500	110.0800	108.6500	110.0600	-1.968%	74	960	-38.924%
2026-01-14	110.8200	112.2700	109.9500	112.2700	+2.840%	23	974	-40.126%
2026-01-13	109.9500	110.3700	108.0000	109.1700	-1.159%	13	953	-38.426%
2026-01-12	108.2000	112.4000	107.9900	110.4500	+9.033%	72	946	-39.140%
2026-01-09	102.4700	103.0000	101.3000	101.3000	+1.098%	13	935	-33.643%
2026-01-08	98.0700	100.2000	97.9500	100.2000	+1.314%	7	924	-32.914%
2026-01-07	98.6500	99.2000	97.6300	98.9000	-1.592%	11	917	-32.032%
2026-01-06	101.7000	101.7000	100.5000	100.5000	+2.614%	20	907	-33.114%
2026-01-05	98.4000	98.4600	97.6400	97.9400	+9.638%	22	907	-31.366%
2026-01-02	89.3300	89.3300	89.3300	89.3300	+2.725%	1	901	-24.751%
2025-12-31	90.0000	90.0000	86.9600	86.9600	-4.282%	9	899	-22.700%
2025-12-30	92.7700	92.7700	89.9500	90.8500	+0.944%	62	899	-26.010%
2025-12-29	92.4400	92.5600	87.5000	90.0000	-13.876%	79	843	-25.311%
2025-12-26	103.0000	107.4900	103.0000	104.5000	+3.465%	19	872	-35.675%
2025-12-24	99.0000	101.0000	99.0000	101.0000	-0.414%	6	853	-33.446%
2025-12-23	97.3000	101.4200	97.3000	101.4200	+4.288%	22	853	-33.721%
2025-12-22	94.5300	97.2500	94.5300	97.2500	+8.357%	15	856	-30.879%
2025-12-19	89.0600	90.6000	89.0600	89.7500	-0.278%	9	858	-25.103%
2025-12-18	89.1000	90.0000	88.0000	90.0000	-0.244%	3	860	-25.311%
2025-12-17	88.7500	90.2200	88.7500	90.2200	+5.213%	8	863	-25.493%
2025-12-16	88.2500	88.7500	85.7500	85.7500	-1.153%	11	857	-21.609%
2025-12-15	87.5000	88.7000	86.5800	86.7500	-0.023%	57	848	-22.513%
2025-12-12	88.0000	88.2500	85.0000	86.7700	+4.467%	17	841	-22.531%
2025-12-11	83.8800	84.9600	83.0600	83.0600	+2.102%	7	843	-19.071%
2025-12-10	79.0700	81.3500	78.0000	81.3500	+1.561%	12	840	-17.369%
2025-12-09	79.9000	80.1000	79.9000	80.1000	+0.125%	4	840	-16.080%
2025-12-08	80.0000	80.0000	80.0000	80.0000	+0.540%	1	840	-15.975%
2025-12-05	82.2500	82.2500	79.5000	79.5700	-0.151%	16	839	-15.521%
2025-12-04	79.2500	79.6900	79.2500	79.6900	-1.617%	2	836	-15.648%
2025-12-03	81.1100	81.1100	80.5500	81.0000	+2.273%	15	836	-17.012%
2025-12-02	80.0000	80.0000	78.8000	79.2000	-4.116%	22	841	-15.126%
2025-12-01	81.7900	82.6000	81.7900	82.6000	+2.316%	10	842	-18.620%
2025-11-28	79.8500	80.7300	79.8500	80.7300	+3.367%	4	847	-16.735%
2025-11-26	77.6800	78.1000	77.4500	78.1000	+3.884%	21	826	-13.931%
2025-11-25	74.8100	77.5000	74.8100	75.1800	+1.595%	25	826	-10.588%
2025-11-24	71.9800	74.0000	71.9500	74.0000	+3.641%	26	807	-9.162%
2025-11-21	71.0000	73.3000	70.6500	71.4000	+1.320%	5	813	-5.854%
2025-11-20	71.4600	71.4600	70.4700	70.4700	-4.122%	7	812	-4.612%
2025-11-19	74.2200	75.4500	73.5000	73.5000	+1.142%	22	817	-8.544%
2025-11-18	72.8000	72.8000	70.4600	72.6700	+6.868%	35	795	-7.500%
2025-11-17	73.1000	73.1000	68.0000	68.0000	-4.400%	7	770	-1.147%
2025-11-14	71.6700	71.6700	71.1300	71.1300	-7.743%	2	764	-5.497%
2025-11-13	80.5500	82.0500	77.1000	77.1000	-6.170%	20	762	-12.815%
2025-11-12	75.3000	82.1700	75.3000	82.1700	+8.834%	86	754	-18.194%
2025-11-11	74.5000	75.5000	74.5000	75.5000	+1.547%	8	728	-10.967%
2025-11-10	70.0000	74.3500	70.0000	74.3500	+13.200%	19	720	-9.590%
2025-11-07	65.2000	66.5000	65.2000	65.6800	+2.385%	8	727	+2.345%
2025-11-06	63.9000	67.0000	63.1000	64.1500	-1.308%	54	724	+4.786%
2025-11-05	65.0000	65.0000	65.0000	65.0000	+4.083%	1	673	+3.415%
2025-11-04	65.0000	65.0000	61.0000	62.4500	-8.162%	157	672	+7.638%
2025-11-03	68.0000	68.0000	68.0000	68.0000	+2.102%	1	791	-1.147%
2025-10-31	68.2500	68.2500	65.5500	66.6000	-2.489%	16	791	+0.931%
2025-10-30	68.3000	68.3000	68.3000	68.3000	+7.171%	2	805	-1.581%
2025-10-29	66.0000	67.4000	63.7300	63.7300	+0.759%	14	803	+5.476%
2025-10-28	62.0500	64.0500	60.6000	63.2500	-2.692%	33	808	+6.277%
2025-10-27	69.8500	69.8500	64.2900	65.0000	-10.959%	192	643	+3.415%
2025-10-24	73.0000	74.4500	71.8200	73.0000	-0.369%	29	643	-7.918%
2025-10-23	75.0000	75.4000	73.2700	73.2700	+1.623%	24	656	-8.257%
2025-10-22	69.3000	72.1000	66.0000	72.1000	-1.931%	102	647	-6.768%
2025-10-21	80.0000	80.0000	70.0000	73.5200	-18.673%	98	631	-8.569%
2025-10-20	83.6500	90.4000	82.9000	90.4000	+13.639%	52	565	-25.642%
2025-10-17	84.1400	84.5500	77.4000	79.5500	-4.157%	70	561	-15.500%
2025-10-16	81.7800	85.0000	79.2000	83.0000	+9.890%	14	548	-19.012%
2025-10-15	76.6100	78.7000	75.2100	75.5300	+3.211%	11	544	-11.002%
2025-10-14	71.3200	74.0000	71.3200	73.1800	+8.737%	6	544	-8.144%
2025-10-13	67.0000	71.0000	66.5000	67.3000	+4.959%	11	542	-0.119%
2025-10-10	62.7000	65.1000	62.7000	64.1200	+5.634%	17	545	+4.835%
2025-10-09	64.8000	64.9700	59.0000	60.7000	-7.116%	48	529	+10.741%
2025-10-08	66.1000	68.0500	64.0000	65.3500	+6.781%	104	525	+2.862%
2025-10-07	61.2500	62.6000	60.0000	61.2000	+2.961%	210	488	+9.837%
2025-10-06	58.3000	60.0000	58.3000	59.4400	+9.567%	27	556	+13.089%
2025-10-03	53.7500	55.0000	53.7500	54.2500	+1.782%	14	533	+23.908%
2025-10-02	55.8400	55.8400	50.5000	53.3000	+1.524%	54	523	+26.116%
2025-10-01	54.5000	55.9500	52.5000	52.5000	-4.545%	46	487	+28.038%
2025-09-30	52.9000	55.4500	52.9000	55.0000	+6.775%	247	471	+22.218%
2025-09-29	51.9200	53.2000	50.1000	51.5100	+5.122%	33	227	+30.499%
2025-09-26	49.3000	49.5000	48.6000	49.0000	+7.338%	23	203	+37.184%
2025-09-24	48.3000	48.3000	45.6500	45.6500	-5.467%	33	180	+47.251%
2025-09-23	49.4900	49.8000	47.2500	48.2900	+2.309%	91	149	+39.201%
2025-09-22	45.8000	47.2000	45.6000	47.2000	+10.590%	50	64	+42.415%
2025-09-19	42.8200	43.2000	42.1900	42.6800	+4.531%	4	14	+57.498%
2025-09-18	40.8500	40.8500	40.2400	40.8300	-2.786%	4	12	+64.634%
2025-09-17	42.5300	43.9000	42.0000	42.0000	-0.356%	8	9	+60.048%
2025-09-16	42.1500	42.1500	42.1500	42.1500	+0.477%	4	6	+59.478%
2025-09-15	42.7500	42.7500	41.9500	41.9500	0.000%	3	2	+60.238%

.dark-mode .SR5QCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SR5QCD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C350GLD Jan 21 2028 350.00 Call (GLD280121C00350000)option OPRA

GLD20280121C350
GLD Jan 21 2028 350.00 Call (GLD280121C00350000)
option OPRA