Dark

GLD20280121C365
GLD Jan 21 2028 365.00 Call (GLD280121C00365000)
option OPRA

EOD

Jul 24, 2026

59.00+1.462%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	59.0000	59.0000	59.0000	59.0000	+1.462%	1	652	0.000%
2026-07-23	58.1500	58.1500	58.1500	58.1500	-9.141%	2	652	+1.462%
2026-07-22	63.0000	64.0000	63.0000	64.0000	+7.311%	2	654	-7.813%
2026-07-21	58.3000	59.6400	57.5500	59.6400	+10.240%	15	669	-1.073%
2026-07-20	55.3000	55.3000	52.6500	54.1000	-1.851%	55	661	+9.057%
2026-07-17	54.2500	55.1400	54.2500	55.1200	+0.218%	6	631	+7.039%
2026-07-16	55.3700	55.3700	55.0000	55.0000	-6.701%	2	632	+7.273%
2026-07-15	58.4500	58.9500	58.4500	58.9500	-0.237%	3	630	+0.085%
2026-07-14	59.5000	59.5000	59.0900	59.0900	+7.652%	3	631	-0.152%
2026-07-13	56.0000	56.0000	54.2300	54.8900	-12.232%	71	632	+7.488%
2026-07-09	62.5400	62.5400	62.5400	62.5400	+6.000%	1	616	-5.660%
2026-07-08	60.0000	60.0000	59.0000	59.0000	-4.839%	2	617	0.000%
2026-07-07	62.0000	62.0000	62.0000	62.0000	+7.322%	1	615	-4.839%
2026-06-29	58.6400	58.6400	57.7700	57.7700	-2.135%	3	614	+2.129%
2026-06-25	57.7500	59.0300	57.7500	59.0300	+3.561%	15	616	-0.051%
2026-06-24	58.1000	58.1000	55.8800	57.0000	-11.559%	5	608	+3.509%
2026-06-23	64.5400	64.5400	64.4500	64.4500	-7.994%	3	606	-8.456%
2026-06-18	70.0500	70.0500	70.0500	70.0500	-9.961%	1	610	-15.774%
2026-06-16	77.7000	77.8000	77.7000	77.8000	-2.408%	2	610	-24.165%
2026-06-15	79.7200	79.7200	79.7200	79.7200	+12.282%	1	610	-25.991%
2026-06-12	69.3000	71.0000	69.1000	71.0000	+10.609%	16	610	-16.901%
2026-06-10	64.5100	64.5100	64.1900	64.1900	-19.450%	13	609	-8.085%
2026-06-08	79.6900	79.6900	79.6900	79.6900	-1.006%	2	620	-25.963%
2026-06-05	80.5000	80.5000	80.5000	80.5000	-8.523%	1	622	-26.708%
2026-06-03	87.8500	88.0000	87.8500	88.0000	-3.930%	2	623	-32.955%
2026-06-02	91.6000	91.6000	91.6000	91.6000	+4.638%	1	623	-35.590%
2026-05-27	87.5400	87.5400	87.5400	87.5400	-7.070%	1	623	-32.602%
2026-05-22	94.2000	94.2000	94.2000	94.2000	+1.149%	1	623	-37.367%
2026-05-19	93.9400	93.9400	93.1300	93.1300	-4.482%	12	622	-36.648%
2026-05-18	97.5000	97.5000	97.5000	97.5000	0.000%	5	611	-39.487%
2026-05-15	97.3500	97.5000	97.3500	97.5000	-8.879%	2	611	-39.487%
2026-05-14	107.0000	107.0000	107.0000	107.0000	-4.464%	1	610	-44.860%
2026-05-07	112.0000	112.0000	112.0000	112.0000	+13.441%	3	609	-47.321%
2026-05-05	98.6500	98.7300	98.6500	98.7300	+1.262%	2	612	-40.241%
2026-05-04	97.5000	97.5000	97.5000	97.5000	-6.250%	1	611	-39.487%
2026-05-01	104.0000	104.0000	104.0000	104.0000	-1.422%	1	610	-43.269%
2026-04-27	105.5000	105.5000	105.5000	105.5000	-4.178%	2	610	-44.076%
2026-04-24	110.1000	110.1000	110.1000	110.1000	-2.394%	4	612	-46.412%
2026-04-22	112.8000	112.8000	112.8000	112.8000	-10.653%	1	613	-47.695%
2026-04-17	126.2500	126.2500	126.2500	126.2500	+6.675%	1	613	-53.267%
2026-04-13	113.7500	118.3500	113.7500	118.3500	-3.151%	3	612	-50.148%
2026-04-09	122.2000	122.2000	122.2000	122.2000	+8.913%	2	613	-51.718%
2026-04-07	112.2000	112.2000	112.2000	112.2000	-8.714%	1	611	-47.415%
2026-04-01	122.9100	122.9100	122.9100	122.9100	+10.471%	1	612	-51.997%
2026-03-31	111.2600	111.2600	111.2600	111.2600	+5.260%	1	612	-46.971%
2026-03-30	106.2500	106.2500	105.7000	105.7000	+7.364%	4	611	-44.182%
2026-03-26	98.4500	98.4500	98.4500	98.4500	-6.859%	6	613	-40.071%
2026-03-25	105.7000	105.7000	105.7000	105.7000	+10.219%	4	617	-44.182%
2026-03-24	96.0000	96.0000	95.9000	95.9000	+1.535%	4	621	-38.478%
2026-03-23	94.0400	100.1000	94.0400	94.4500	-10.090%	6	617	-37.533%
2026-03-20	105.0500	105.0500	105.0500	105.0500	-0.190%	1	613	-43.836%
2026-03-19	107.8500	107.8500	105.2500	105.2500	-15.968%	6	612	-43.943%
2026-03-18	125.7100	125.7100	125.1800	125.2500	-9.892%	6	608	-52.894%
2026-03-13	139.0000	139.0000	139.0000	139.0000	-4.250%	1	614	-57.554%
2026-03-12	145.1700	145.1700	145.1700	145.1700	-5.056%	1	613	-59.358%
2026-03-10	152.9000	152.9000	152.9000	152.9000	+6.380%	6	614	-61.413%
2026-03-09	143.7300	143.7300	143.7300	143.7300	-4.479%	13	620	-58.951%
2026-03-06	148.6500	150.6300	148.6500	150.4700	+5.905%	4	641	-60.790%
2026-03-05	142.0800	142.0800	142.0800	142.0800	-4.644%	1	639	-58.474%
2026-03-04	148.0000	149.0000	148.0000	149.0000	+1.706%	35	640	-60.403%
2026-03-03	140.2000	146.5400	140.2000	146.5000	-4.833%	8	669	-59.727%
2026-02-27	153.9400	153.9400	153.9400	153.9400	+2.184%	1	662	-61.673%
2026-02-26	150.8500	151.7800	150.5000	150.6500	+0.326%	26	663	-60.836%
2026-02-24	148.9600	150.1600	148.9600	150.1600	-3.811%	16	658	-60.709%
2026-02-23	151.4000	156.1100	151.4000	156.1100	+10.897%	31	662	-62.206%
2026-02-20	138.7700	140.7700	138.7700	140.7700	+4.818%	12	672	-58.088%
2026-02-19	134.3000	134.3000	134.3000	134.3000	+0.675%	1	682	-56.069%
2026-02-18	133.4000	133.4000	133.4000	133.4000	-0.045%	4	681	-55.772%
2026-02-13	133.4600	133.4600	133.4600	133.4600	-2.241%	2	683	-55.792%
2026-02-12	136.5200	136.5200	136.5200	136.5200	-1.819%	1	683	-56.783%
2026-02-11	137.0500	139.0500	137.0500	139.0500	+2.962%	8	684	-57.569%
2026-02-10	136.7300	138.1000	135.0500	135.0500	-3.639%	266	692	-56.312%
2026-02-09	139.5000	141.6700	138.9500	140.1500	+11.010%	21	497	-57.902%
2026-02-05	126.2500	126.2500	126.2500	126.2500	-8.249%	3	491	-53.267%
2026-02-04	137.6000	137.6000	137.6000	137.6000	+3.156%	1	491	-57.122%
2026-02-03	132.1900	133.3900	132.1900	133.3900	+17.214%	2	492	-55.769%
2026-02-02	117.0900	117.0900	113.8000	113.8000	-2.208%	3	490	-48.155%
2026-01-30	144.2000	144.2000	116.3700	116.3700	-23.857%	3	490	-49.300%
2026-01-29	170.8500	170.8500	149.6000	152.8300	-5.893%	6	492	-61.395%
2026-01-28	155.0500	162.4000	155.0500	162.4000	+13.021%	10	565	-63.670%
2026-01-27	143.6900	143.6900	143.6900	143.6900	+3.166%	5	565	-58.939%
2026-01-26	139.2800	139.2800	139.2800	139.2800	+17.239%	2	565	-57.639%
2026-01-22	116.5800	118.8000	116.5800	118.8000	+2.378%	7	563	-50.337%
2026-01-21	119.1100	119.7400	116.0400	116.0400	+4.541%	18	570	-49.155%
2026-01-20	110.2000	111.0000	110.2000	111.0000	+13.161%	3	570	-46.847%
2026-01-16	98.0900	98.0900	98.0900	98.0900	-1.526%	6	567	-39.851%
2026-01-15	99.4700	99.6100	99.1400	99.6100	-1.376%	4	567	-40.769%
2026-01-14	100.0100	101.0000	100.0000	101.0000	+3.198%	7	563	-41.584%
2026-01-13	100.3200	100.3200	97.8700	97.8700	-2.130%	2	559	-39.716%
2026-01-12	96.7000	100.6800	96.7000	100.0000	+14.377%	5	558	-41.000%
2026-01-08	87.4300	87.4300	87.4300	87.4300	+0.264%	1	562	-32.517%
2026-01-07	88.6000	88.6000	87.2000	87.2000	-3.859%	2	561	-32.339%
2026-01-06	90.7000	90.7000	90.7000	90.7000	+3.444%	5	559	-34.950%
2026-01-05	87.6800	87.6800	87.6800	87.6800	+7.517%	1	563	-32.710%
2026-01-02	81.3300	81.5500	81.3300	81.5500	+3.780%	2	563	-27.652%
2025-12-31	80.5500	80.5500	78.5800	78.5800	-4.194%	6	564	-24.917%
2025-12-30	82.0200	82.0200	82.0200	82.0200	+1.888%	2	564	-28.066%
2025-12-29	80.6500	80.6500	78.6000	80.5000	-14.815%	26	566	-26.708%
2025-12-26	93.0400	94.5000	93.0400	94.5000	+4.132%	8	587	-37.566%
2025-12-23	86.4500	90.9500	86.4500	90.7500	+4.998%	6	592	-34.986%
2025-12-22	86.4300	86.4300	86.4300	86.4300	+7.034%	100	694	-31.737%
2025-12-19	80.4700	80.7500	80.2300	80.7500	+2.215%	3	694	-26.935%
2025-12-18	79.0000	79.0000	79.0000	79.0000	-0.604%	5	691	-25.316%
2025-12-17	79.4900	79.6300	79.3700	79.4800	+2.927%	61	686	-25.767%
2025-12-16	78.5300	78.5300	77.2200	77.2200	+1.034%	2	744	-23.595%
2025-12-15	78.5000	78.5000	76.2000	76.4300	+0.236%	62	743	-22.805%
2025-12-12	76.9000	78.4500	75.5300	76.2500	+3.041%	17	681	-22.623%
2025-12-11	72.3400	75.5300	72.3400	74.0000	+2.778%	13	690	-20.270%
2025-12-10	72.0000	72.0000	72.0000	72.0000	+0.573%	4	698	-18.056%
2025-12-09	68.4800	71.5900	68.4800	71.5900	+4.085%	16	702	-17.586%
2025-12-08	69.4400	70.3700	67.6000	68.7800	-6.384%	308	696	-14.219%
2025-12-05	73.4700	73.4700	73.4700	73.4700	+4.006%	3	917	-19.695%
2025-12-04	70.6400	70.6400	70.6400	70.6400	-2.927%	4	914	-16.478%
2025-12-03	72.7700	72.7700	72.7700	72.7700	-0.370%	1	917	-18.923%
2025-12-02	73.0000	73.0400	73.0000	73.0400	-1.030%	2	916	-19.222%
2025-12-01	72.2000	73.8000	72.2000	73.8000	+3.347%	5	914	-20.054%
2025-11-28	71.4100	71.4100	71.4100	71.4100	+3.718%	1	919	-17.379%
2025-11-26	67.2800	68.8500	67.2800	68.8500	+2.076%	11	911	-14.306%
2025-11-25	65.0800	67.8000	65.0800	67.4500	+9.675%	12	911	-12.528%
2025-11-24	64.2100	64.2100	61.5000	61.5000	-4.280%	2	921	-4.065%
2025-11-21	65.1000	65.1000	63.1500	64.2500	+3.213%	7	919	-8.171%
2025-11-20	63.0000	63.0000	62.2500	62.2500	-3.098%	2	920	-5.221%
2025-11-19	67.8500	67.8500	63.8600	64.2400	+0.375%	3	920	-8.157%
2025-11-17	64.0000	64.0000	64.0000	64.0000	-2.736%	2	921	-7.813%
2025-11-14	60.9500	65.8000	60.9500	65.8000	-6.812%	4	923	-10.334%
2025-11-13	72.6900	72.6900	70.6100	70.6100	-1.931%	10	925	-16.442%
2025-11-12	68.0200	73.0400	68.0200	72.0000	+8.844%	22	918	-18.056%
2025-11-11	67.1100	67.1100	65.4000	66.1500	-0.045%	73	931	-10.809%
2025-11-10	64.0000	66.1800	64.0000	66.1800	+14.996%	18	892	-10.849%
2025-11-07	56.3500	58.4500	56.3500	57.5500	+1.054%	4	898	+2.520%
2025-11-06	57.5000	57.5000	56.8000	56.9500	-0.088%	57	894	+3.600%
2025-11-05	56.6400	57.3000	56.6400	57.0000	+4.396%	9	837	+3.509%
2025-11-04	56.0000	56.0000	54.6000	54.6000	-7.926%	52	828	+8.059%
2025-11-03	60.0700	60.1000	59.2200	59.3000	+1.246%	33	808	-0.506%
2025-10-31	60.5000	60.5000	58.5000	58.5700	-3.984%	57	808	+0.734%
2025-10-30	57.0700	61.0000	57.0700	61.0000	+10.507%	16	751	-3.279%
2025-10-29	59.1800	60.0000	55.2000	55.2000	-0.541%	79	737	+6.884%
2025-10-28	53.3200	56.0000	53.3200	55.5000	-5.692%	16	665	+6.306%
2025-10-27	59.0000	59.1100	56.0000	58.8500	-10.562%	94	571	+0.255%
2025-10-24	66.6000	66.6000	65.5400	65.8000	+2.492%	11	571	-10.334%
2025-10-23	65.6200	66.6600	64.2000	64.2000	+5.246%	7	560	-8.100%
2025-10-22	60.2500	61.0000	57.3800	61.0000	-1.613%	8	563	-3.279%
2025-10-21	61.0200	64.5800	61.0200	62.0000	-20.513%	38	561	-4.839%
2025-10-20	78.0000	78.0000	78.0000	78.0000	+14.035%	1	547	-24.359%
2025-10-17	75.2000	75.2000	68.0000	68.4000	-8.274%	15	548	-13.743%
2025-10-16	74.1500	75.3000	73.0500	74.5700	+8.861%	18	559	-20.880%
2025-10-15	67.2000	68.7000	67.0000	68.5000	+6.532%	9	544	-13.869%
2025-10-14	64.0000	64.3000	63.5600	64.3000	+4.163%	4	542	-8.243%
2025-10-13	60.1000	62.2000	59.4000	61.7300	+9.801%	29	540	-4.422%
2025-10-10	56.2200	56.2200	53.5000	56.2200	+4.111%	16	539	+4.945%
2025-10-09	56.0000	56.0000	52.5000	54.0000	-6.103%	133	527	+9.259%
2025-10-08	57.5000	58.5000	57.0500	57.5100	+8.509%	13	429	+2.591%
2025-10-07	54.7100	54.7100	52.0000	53.0000	+2.913%	53	416	+11.321%
2025-10-06	52.3300	52.8000	49.9300	51.5000	+7.404%	377	374	+14.563%
2025-10-03	47.9500	47.9500	47.9500	47.9500	-0.104%	1	20	+23.045%
2025-10-01	48.0000	48.0000	48.0000	48.0000	+3.337%	1	19	+22.917%
2025-09-30	46.4500	46.4500	46.4500	46.4500	+15.318%	4	18	+27.018%
2025-09-24	41.0000	41.0000	40.2800	40.2800	+5.280%	3	15	+46.475%
2025-09-22	38.2600	38.2600	38.2600	38.2600	+6.278%	3	12	+54.208%
2025-09-17	36.0000	36.0000	36.0000	36.0000	-0.442%	1	9	+63.889%
2025-09-15	36.3500	36.6000	36.1600	36.1600	0.000%	8	8	+63.164%

.dark-mode .lNYckF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNYckF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C365GLD Jan 21 2028 365.00 Call (GLD280121C00365000)option OPRA

GLD20280121C365
GLD Jan 21 2028 365.00 Call (GLD280121C00365000)
option OPRA