Dark

GLD20280121C360
GLD Jan 21 2028 360.00 Call (GLD280121C00360000)
option OPRA

EOD

Sep 17, 2026

79.86+5.845%(+4.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	80.5000	80.5000	79.6500	79.8600	+5.845%	6	618	0.000%
2026-09-14	75.7500	76.2800	75.4500	75.4500	-6.563%	3	619	+5.845%
2026-09-10	80.7500	80.7500	80.7500	80.7500	-2.593%	1	619	-1.102%
2026-09-08	83.1000	83.1000	82.9000	82.9000	-3.222%	2	618	-3.667%
2026-09-04	85.6600	85.6600	85.6600	85.6600	-2.847%	1	616	-6.771%
2026-09-03	88.1700	88.1700	88.1700	88.1700	+9.189%	1	616	-9.425%
2026-09-02	80.7500	80.7500	80.7500	80.7500	+0.811%	2	617	-1.102%
2026-09-01	79.4000	80.1000	79.4000	80.1000	-6.719%	4	616	-0.300%
2026-08-31	85.6500	85.8700	85.6500	85.8700	-2.198%	7	617	-6.999%
2026-08-28	94.9500	94.9500	87.8000	87.8000	-9.138%	14	621	-9.043%
2026-08-27	96.6300	96.6300	96.6300	96.6300	-1.649%	1	631	-17.355%
2026-08-26	98.2500	98.2500	98.2500	98.2500	-4.723%	1	632	-18.718%
2026-08-25	103.0800	103.1200	103.0400	103.1200	+1.098%	12	631	-22.556%
2026-08-24	102.0000	102.0000	102.0000	102.0000	+1.442%	1	631	-21.706%
2026-08-21	98.3500	100.5500	98.3500	100.5500	+15.641%	5	631	-20.577%
2026-08-19	86.9500	86.9500	86.9500	86.9500	+10.553%	1	629	-8.154%
2026-08-18	81.5500	82.5000	78.6500	78.6500	-1.355%	25	630	+1.538%
2026-08-13	79.7300	79.7300	79.7300	79.7300	-5.083%	1	606	+0.163%
2026-08-12	84.7500	84.7500	84.0000	84.0000	+2.602%	3	605	-4.929%
2026-08-11	81.8700	81.8700	81.8700	81.8700	+1.074%	1	608	-2.455%
2026-08-10	79.0300	81.0000	79.0300	81.0000	+2.015%	4	609	-1.407%
2026-08-07	79.4500	80.0000	79.0000	79.4000	+10.508%	6	608	+0.579%
2026-08-06	71.8500	71.8500	71.8500	71.8500	-0.416%	1	606	+11.148%
2026-08-05	68.0000	72.1500	68.0000	72.1500	+19.256%	31	606	+10.686%
2026-08-04	60.5000	60.5000	60.5000	60.5000	+5.862%	1	615	+32.000%
2026-08-03	57.1500	57.1500	57.1500	57.1500	-3.381%	4	615	+39.738%
2026-07-31	59.2800	59.2800	58.8800	59.1500	+2.071%	5	619	+35.013%
2026-07-28	58.0000	58.0000	57.9000	57.9500	-6.154%	4	617	+37.808%
2026-07-27	62.3500	62.3500	61.6900	61.7500	+3.003%	29	616	+29.328%
2026-07-23	59.9500	59.9500	59.9500	59.9500	-11.264%	2	596	+33.211%
2026-07-22	67.5000	67.5600	66.5000	67.5600	+9.444%	8	596	+18.206%
2026-07-21	61.8000	62.2500	61.4000	61.7300	+7.357%	79	592	+29.370%
2026-07-20	57.3100	57.6500	57.3100	57.5000	-0.862%	10	555	+38.887%
2026-07-17	58.6800	58.6800	58.0000	58.0000	-12.782%	2	555	+37.690%
2026-07-09	66.5000	66.5000	66.5000	66.5000	+9.573%	1	554	+20.090%
2026-07-08	60.6900	60.6900	60.6900	60.6900	-8.847%	1	553	+31.587%
2026-07-07	66.5800	66.5800	66.5800	66.5800	-2.160%	1	554	+19.946%
2026-07-06	68.0000	68.0500	68.0000	68.0500	+12.517%	6	553	+17.355%
2026-07-01	61.6500	61.6500	60.4800	60.4800	-0.313%	5	550	+32.044%
2026-06-30	60.6700	60.6700	60.6700	60.6700	+0.530%	1	550	+31.630%
2026-06-29	60.4300	60.4300	60.3500	60.3500	+0.449%	4	549	+32.328%
2026-06-25	60.0800	60.0800	60.0800	60.0800	+2.718%	1	551	+32.923%
2026-06-24	59.7800	61.2000	58.4900	58.4900	-14.613%	5	551	+36.536%
2026-06-23	67.0500	68.5000	67.0500	68.5000	-4.115%	11	553	+16.584%
2026-06-22	71.4400	71.4400	71.4400	71.4400	-3.655%	1	563	+11.786%
2026-06-18	74.2500	74.2500	74.1500	74.1500	-4.199%	2	565	+7.701%
2026-06-17	82.8500	83.0800	77.4000	77.4000	-5.182%	7	565	+3.178%
2026-06-16	81.7300	81.7300	81.3300	81.6300	-2.087%	8	565	-2.168%
2026-06-15	84.0000	84.0000	83.3700	83.3700	+11.831%	14	560	-4.210%
2026-06-12	74.5500	74.5500	74.5500	74.5500	+9.632%	1	550	+7.123%
2026-06-10	67.8000	68.0000	66.9000	68.0000	-11.111%	5	551	+17.441%
2026-06-09	81.7600	81.9500	76.0000	76.5000	-7.831%	10	551	+4.392%
2026-06-08	83.0000	83.0000	83.0000	83.0000	-2.353%	1	553	-3.783%
2026-06-05	85.0000	85.0000	85.0000	85.0000	-6.645%	1	554	-6.047%
2026-06-03	93.2500	93.2500	91.0500	91.0500	-7.563%	2	553	-12.290%
2026-05-29	98.5000	98.5000	98.5000	98.5000	+3.401%	1	553	-18.924%
2026-05-28	95.3500	95.3500	95.2600	95.2600	+3.634%	2	552	-16.166%
2026-05-27	91.4100	91.9200	91.4100	91.9200	-2.730%	4	552	-13.120%
2026-05-26	95.0000	95.0000	94.5000	94.5000	-1.563%	2	549	-15.492%
2026-05-22	96.0000	96.0000	96.0000	96.0000	+1.053%	1	549	-16.813%
2026-05-20	95.0000	95.0000	95.0000	95.0000	-0.084%	1	549	-15.937%
2026-05-19	95.9200	95.9200	95.0800	95.0800	-7.420%	2	549	-16.008%
2026-05-18	102.7000	102.7000	102.7000	102.7000	-7.059%	3	549	-22.240%
2026-05-14	110.5000	110.5000	110.5000	110.5000	-0.808%	1	549	-27.729%
2026-05-13	110.7500	111.4000	110.7500	111.4000	-0.224%	2	546	-28.312%
2026-05-06	111.6500	111.6500	111.6500	111.6500	+9.784%	2	546	-28.473%
2026-05-05	103.9000	103.9000	101.5500	101.7000	-3.097%	16	547	-21.475%
2026-05-01	104.8000	106.0000	104.1000	104.9500	-2.026%	5	542	-23.907%
2026-04-30	106.0900	107.1200	106.0900	107.1200	+7.550%	8	542	-25.448%
2026-04-29	100.3000	101.4000	99.0000	99.6000	-4.175%	17	540	-19.819%
2026-04-28	103.7800	105.0000	103.7800	103.9400	-9.262%	9	541	-23.167%
2026-04-24	114.5500	114.5500	114.5500	114.5500	+1.506%	2	548	-30.284%
2026-04-23	114.4500	114.4500	112.8500	112.8500	-0.896%	10	550	-29.233%
2026-04-21	114.4000	114.4000	113.8700	113.8700	-7.295%	3	554	-29.867%
2026-04-20	122.8300	122.8300	122.8300	122.8300	-3.283%	2	554	-34.983%
2026-04-17	127.0000	127.0000	127.0000	127.0000	+1.992%	1	552	-37.118%
2026-04-15	124.6300	124.6300	124.5200	124.5200	-1.487%	2	552	-35.866%
2026-04-09	125.7000	126.4000	125.7000	126.4000	+3.607%	6	553	-36.820%
2026-04-08	125.5100	125.5100	122.0000	122.0000	+5.903%	3	557	-34.541%
2026-04-02	112.9500	115.2000	112.9500	115.2000	-8.933%	2	560	-30.677%
2026-04-01	124.6700	126.5000	124.6700	126.5000	+8.286%	2	560	-36.870%
2026-03-31	113.4000	116.8200	113.4000	116.8200	+5.863%	21	560	-31.638%
2026-03-30	110.3500	110.3500	110.3500	110.3500	+1.565%	1	560	-27.630%
2026-03-27	107.0000	108.6500	107.0000	108.6500	+11.665%	9	561	-26.498%
2026-03-26	99.2000	99.2000	97.3000	97.3000	-1.218%	4	566	-17.924%
2026-03-24	97.3300	98.7600	97.1000	98.5000	-1.253%	8	564	-18.924%
2026-03-23	95.0000	102.4000	95.0000	99.7500	-2.158%	8	562	-19.940%
2026-03-20	105.4900	105.4900	101.9500	101.9500	-4.452%	2	567	-21.667%
2026-03-19	105.5700	109.0000	103.4000	106.7000	-17.062%	5	566	-25.155%
2026-03-18	128.0800	129.0300	126.7500	128.6500	-8.965%	7	565	-37.925%
2026-03-17	141.3200	141.3200	141.3200	141.3200	+1.669%	1	565	-43.490%
2026-03-16	141.0000	141.0000	138.0000	139.0000	-2.113%	5	564	-42.547%
2026-03-13	145.2900	145.2900	142.0000	142.0000	-5.898%	10	563	-43.761%
2026-03-12	150.9000	150.9000	150.9000	150.9000	-1.949%	1	557	-47.078%
2026-03-11	153.0000	153.9000	152.8500	153.9000	+0.852%	12	556	-48.109%
2026-03-06	148.3000	154.8100	148.2300	152.6000	+4.521%	50	558	-47.667%
2026-03-05	146.0000	148.4500	144.9700	146.0000	-4.681%	17	542	-45.301%
2026-03-04	153.1700	153.1700	153.1700	153.1700	+2.510%	1	525	-47.862%
2026-03-03	144.0000	149.4200	143.6100	149.4200	-4.858%	9	524	-46.553%
2026-02-25	158.1000	158.1000	157.0000	157.0500	+1.506%	12	516	-49.150%
2026-02-24	154.7200	154.7200	154.7200	154.7200	-2.366%	1	516	-48.384%
2026-02-23	152.9500	158.5000	152.9500	158.4700	+10.049%	15	516	-49.606%
2026-02-20	143.0000	144.0000	143.0000	144.0000	+5.156%	5	517	-44.542%
2026-02-18	136.7500	137.6500	136.7500	136.9400	+5.420%	12	521	-41.682%
2026-02-17	129.9000	129.9000	129.9000	129.9000	-4.835%	8	524	-38.522%
2026-02-13	135.5000	136.5000	135.5000	136.5000	+5.081%	9	523	-41.495%
2026-02-12	129.9000	129.9000	129.9000	129.9000	-9.848%	8	523	-38.522%
2026-02-11	142.2800	144.2900	141.3000	144.0900	+3.774%	24	519	-44.576%
2026-02-10	138.9500	138.9500	138.8500	138.8500	-3.078%	2	521	-42.485%
2026-02-09	143.4000	145.2100	143.2600	143.2600	+4.914%	28	521	-44.255%
2026-02-06	135.9000	137.1500	135.9000	136.5500	+3.919%	70	524	-41.516%
2026-02-05	127.7000	132.3000	125.0500	131.4000	-2.882%	87	594	-39.224%
2026-02-04	142.5000	142.5000	135.3000	135.3000	-0.515%	231	519	-40.976%
2026-02-03	136.2000	140.1500	136.0000	136.0000	+16.239%	19	520	-41.279%
2026-02-02	124.8500	126.2200	113.7500	117.0000	-11.864%	30	520	-31.744%
2026-01-30	142.6000	147.8900	125.0000	132.7500	-21.935%	62	519	-39.842%
2026-01-29	170.9000	170.9000	157.0000	170.0500	+3.437%	9	523	-53.037%
2026-01-28	156.0000	164.4000	156.0000	164.4000	+8.874%	9	550	-51.423%
2026-01-27	144.0000	151.0000	144.0000	151.0000	+7.688%	12	550	-47.113%
2026-01-26	142.8000	144.6400	139.2600	140.2200	+5.199%	26	547	-43.047%
2026-01-23	132.7700	133.2900	132.7700	133.2900	+9.433%	15	546	-40.086%
2026-01-22	121.8000	121.8000	121.8000	121.8000	+0.247%	5	557	-34.433%
2026-01-21	122.4800	123.4000	120.3000	121.5000	+6.374%	18	557	-34.272%
2026-01-20	113.3500	115.0000	112.0000	114.2200	+16.789%	18	561	-30.082%
2026-01-16	97.7900	97.8000	97.7900	97.8000	-7.500%	2	566	-18.344%
2026-01-14	103.5200	105.7300	102.3500	105.7300	+2.253%	5	566	-24.468%
2026-01-13	103.4000	103.4000	103.4000	103.4000	+1.572%	1	567	-22.766%
2026-01-12	96.5000	104.0000	96.5000	101.8000	+6.899%	7	567	-21.552%
2026-01-09	95.2300	95.2300	95.2300	95.2300	+1.416%	1	572	-16.140%
2026-01-08	88.8500	94.0000	88.8500	93.9000	+1.844%	5	573	-14.952%
2026-01-07	90.7000	92.5000	90.7000	92.2000	-2.947%	4	570	-13.384%
2026-01-06	95.5000	95.5000	95.0000	95.0000	+3.205%	3	568	-15.937%
2026-01-05	92.1500	92.4000	91.2500	92.0500	+10.517%	61	565	-13.243%
2026-01-02	82.6500	84.0000	82.6500	83.2900	+1.685%	61	618	-4.118%
2025-12-31	81.9100	81.9100	81.9100	81.9100	-3.635%	1	556	-2.503%
2025-12-30	88.5000	88.5000	85.0000	85.0000	+0.950%	10	556	-6.047%
2025-12-29	83.4000	86.5500	81.7000	84.2000	-14.038%	12	549	-5.154%
2025-12-26	97.3500	99.0500	97.0100	97.9500	+5.812%	11	547	-18.469%
2025-12-24	92.5700	92.5700	92.5700	92.5700	-3.068%	1	555	-13.730%
2025-12-23	91.5000	95.5000	91.5000	95.5000	+6.229%	20	555	-16.377%
2025-12-22	88.0800	90.6000	88.0800	89.9000	+9.567%	59	545	-11.168%
2025-12-18	81.7200	84.0000	81.7200	82.0500	-0.942%	59	601	-2.669%
2025-12-17	82.6200	82.8300	82.3000	82.8300	+4.915%	4	545	-3.586%
2025-12-12	82.5000	82.5000	78.9500	78.9500	+2.532%	4	547	+1.153%
2025-12-11	74.4000	77.5000	74.4000	77.0000	+5.973%	11	551	+3.714%
2025-12-10	72.6600	72.6600	72.6600	72.6600	-1.731%	2	544	+9.909%
2025-12-09	73.9400	73.9400	73.9400	73.9400	+2.694%	1	544	+8.006%
2025-12-08	73.7500	74.2500	71.2100	72.0000	-5.263%	108	545	+10.917%
2025-12-05	76.0000	76.0000	76.0000	76.0000	+2.911%	2	602	+5.079%
2025-12-04	74.0700	74.0700	73.8500	73.8500	-1.138%	4	600	+8.138%
2025-12-03	74.7000	74.7000	74.7000	74.7000	+1.439%	1	603	+6.908%
2025-12-02	74.2500	74.2500	73.5000	73.6400	-0.217%	3	603	+8.446%
2025-11-28	73.8000	73.8000	73.8000	73.8000	+3.797%	2	602	+8.211%
2025-11-26	70.2000	71.1000	70.0000	71.1000	+2.894%	10	605	+12.321%
2025-11-25	70.9500	72.0300	68.6000	69.1000	+7.969%	112	605	+15.572%
2025-11-24	65.0000	65.0000	64.0000	64.0000	-2.394%	4	562	+24.781%
2025-11-21	66.5000	66.5000	65.5700	65.5700	-1.547%	8	562	+21.794%
2025-11-20	66.6000	66.6000	66.6000	66.6000	-4.857%	1	558	+19.910%
2025-11-19	70.0000	70.0000	70.0000	70.0000	+8.544%	2	559	+14.086%
2025-11-18	65.2500	65.7500	64.4900	64.4900	+2.365%	4	557	+23.833%
2025-11-17	67.0000	67.0000	63.0000	63.0000	-7.760%	2	559	+26.762%
2025-11-14	68.3000	68.3000	68.3000	68.3000	-6.630%	3	557	+16.925%
2025-11-13	74.7000	75.8500	73.1500	73.1500	-2.545%	15	554	+9.173%
2025-11-12	75.0600	75.0600	75.0600	75.0600	+6.923%	1	553	+6.395%
2025-11-11	68.9000	70.2000	68.9000	70.2000	+1.739%	3	554	+13.761%
2025-11-10	65.3500	69.0000	65.3500	69.0000	+14.050%	4	553	+15.739%
2025-11-07	59.3900	62.0000	59.3900	60.5000	+0.917%	14	551	+32.000%
2025-11-06	60.1000	60.5500	59.9500	59.9500	+1.096%	3	538	+33.211%
2025-11-05	59.3000	59.3000	59.3000	59.3000	+1.454%	1	536	+34.671%
2025-11-04	57.2500	59.0700	56.8600	58.4500	-5.114%	14	537	+36.630%
2025-11-03	61.8500	61.8500	61.3000	61.6000	+0.489%	7	534	+29.643%
2025-10-31	60.3500	63.0600	60.3500	61.3000	-2.155%	14	534	+30.277%
2025-10-30	61.2900	62.6500	61.2900	62.6500	+6.186%	18	527	+27.470%
2025-10-29	61.0000	61.7500	59.0000	59.0000	+0.855%	13	541	+35.356%
2025-10-28	56.6000	59.3500	55.4000	58.5000	-2.092%	258	550	+36.513%
2025-10-27	62.4500	62.4500	59.4000	59.7500	-13.002%	52	467	+33.657%
2025-10-24	67.6000	68.6800	67.6000	68.6800	-0.464%	4	467	+16.278%
2025-10-23	69.3500	69.3500	68.1200	69.0000	+7.695%	10	466	+15.739%
2025-10-22	64.9500	64.9500	61.3500	64.0700	-3.596%	17	469	+24.645%
2025-10-21	68.0000	68.4200	64.8200	66.4600	-19.178%	19	465	+20.163%
2025-10-20	77.3000	82.2300	77.3000	82.2300	+15.007%	15	470	-2.882%
2025-10-17	77.0500	77.0500	71.5000	71.5000	-7.861%	5	477	+11.692%
2025-10-16	75.1600	77.7200	75.1600	77.6000	+9.574%	16	479	+2.912%
2025-10-15	70.2000	72.1500	67.9500	70.8200	+5.575%	30	483	+12.765%
2025-10-14	64.8000	67.0800	64.3100	67.0800	+4.993%	19	468	+19.052%
2025-10-13	62.9900	65.4000	62.9900	63.8900	+9.195%	50	458	+24.996%
2025-10-10	56.5100	58.7500	56.2600	58.5100	+5.920%	11	491	+36.489%
2025-10-09	56.8500	56.8500	53.5100	55.2400	-4.180%	6	483	+44.569%
2025-10-08	58.3500	61.2500	57.6500	57.6500	+4.971%	49	483	+38.526%
2025-10-07	56.0000	56.0000	54.9200	54.9200	-0.705%	3	442	+45.412%
2025-10-06	53.8800	55.3100	52.5000	55.3100	+8.878%	109	440	+44.386%
2025-10-03	48.8000	50.8000	48.8000	50.8000	+9.130%	10	337	+57.205%
2025-10-02	47.5000	47.5000	46.5000	46.5500	-4.845%	5	333	+71.557%
2025-10-01	50.1500	50.5000	48.9200	48.9200	-0.911%	64	330	+63.246%
2025-09-30	49.3700	49.3700	49.3700	49.3700	+1.794%	2	282	+61.758%
2025-09-29	46.6500	48.5000	45.6500	48.5000	+9.530%	82	280	+64.660%
2025-09-26	44.2800	44.2800	44.2800	44.2800	+3.652%	1	246	+80.352%
2025-09-25	42.7200	42.7200	42.7200	42.7200	+4.195%	1	245	+86.938%
2025-09-24	42.8800	42.8800	41.0000	41.0000	-6.499%	4	244	+94.780%
2025-09-23	43.7000	43.8500	43.7000	43.8500	+3.664%	2	241	+82.121%
2025-09-22	40.3700	42.3000	39.5000	42.3000	+12.083%	236	240	+88.794%
2025-09-19	37.7400	37.7400	37.7400	37.7400	-1.282%	1	4	+111.606%
2025-09-17	38.2300	38.2300	38.2300	38.2300	-3.215%	2	4	+108.894%
2025-09-16	38.2000	39.5000	38.2000	39.5000	+2.597%	3	2	+102.177%
2025-09-15	37.0000	38.5000	36.8000	38.5000	0.000%	3	3	+107.429%

.dark-mode .y5cJNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5cJNT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C360GLD Jan 21 2028 360.00 Call (GLD280121C00360000)option OPRA

GLD20280121C360
GLD Jan 21 2028 360.00 Call (GLD280121C00360000)
option OPRA