Dark

GLD20280121C370
GLD Jan 21 2028 370.00 Call (GLD280121C00370000)
option OPRA

EOD

Jul 24, 2026

55.45+0.308%(+0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	56.0000	56.0000	55.4500	55.4500	+0.308%	7	1,017	0.000%
2026-07-23	56.0000	56.0000	54.7500	55.2800	-10.839%	13	1,012	+0.308%
2026-07-22	59.5000	62.0000	59.5000	62.0000	+9.735%	9	1,011	-10.565%
2026-07-21	55.3000	56.8900	55.3000	56.5000	+6.604%	10	1,010	-1.858%
2026-07-20	52.8000	53.0000	52.8000	53.0000	+0.952%	21	1,016	+4.623%
2026-07-17	52.3000	55.0000	50.6000	52.5000	0.000%	14	997	+5.619%
2026-07-16	53.0700	53.0700	52.0000	52.5000	-5.626%	6	1,002	+5.619%
2026-07-15	56.3000	56.4500	54.5000	55.6300	+0.925%	18	996	-0.324%
2026-07-14	56.4000	59.0000	55.1200	55.1200	+3.902%	18	989	+0.599%
2026-07-13	56.3000	56.3000	52.4800	53.0500	-10.085%	13	992	+4.524%
2026-07-10	59.7800	59.7800	57.8000	59.0000	-1.486%	4	979	-6.017%
2026-07-09	59.9400	59.9400	59.8900	59.8900	+2.674%	2	979	-7.414%
2026-07-08	55.0000	59.7000	54.9600	58.3300	-5.615%	85	979	-4.937%
2026-07-07	60.4500	61.8000	60.0000	61.8000	-0.210%	13	923	-10.275%
2026-07-06	61.9000	62.5000	61.9000	61.9300	+1.525%	7	918	-10.463%
2026-07-02	59.9500	62.0000	59.0000	61.0000	+5.172%	12	925	-9.098%
2026-07-01	59.5500	60.5400	58.0000	58.0000	+4.693%	10	925	-4.397%
2026-06-30	57.5000	58.0500	54.6000	55.4000	+0.727%	32	921	+0.090%
2026-06-29	56.3000	57.2000	54.8500	55.0000	-6.463%	49	912	+0.818%
2026-06-26	58.4000	60.2000	58.4000	58.8000	+4.071%	10	893	-5.697%
2026-06-25	56.5000	57.4000	56.0000	56.5000	+1.436%	7	897	-1.858%
2026-06-24	50.5000	56.7000	50.5000	55.7000	-9.987%	87	895	-0.449%
2026-06-23	61.5400	62.7000	61.0000	61.8800	-5.019%	27	852	-10.391%
2026-06-22	66.6000	66.6000	65.0100	65.1500	-3.880%	9	839	-14.889%
2026-06-18	69.5000	70.2000	67.3000	67.7800	-1.339%	24	837	-18.191%
2026-06-17	77.3000	78.5500	68.7000	68.7000	-7.350%	22	837	-19.287%
2026-06-16	75.0000	75.0000	74.1500	74.1500	-0.736%	2	837	-25.219%
2026-06-15	77.3800	77.7000	74.2500	74.7000	+9.226%	62	839	-25.770%
2026-06-12	67.5500	69.9000	67.2700	68.3900	+0.337%	14	859	-18.921%
2026-06-11	60.7200	70.0000	60.2600	68.1600	+10.560%	18	851	-18.647%
2026-06-10	64.9000	66.5500	61.5900	61.6500	-11.929%	25	841	-10.057%
2026-06-09	76.0000	76.0000	70.0000	70.0000	-7.285%	87	841	-20.786%
2026-06-08	76.8000	77.0000	75.5000	75.5000	-1.693%	13	794	-26.556%
2026-06-05	81.8000	82.0000	75.3000	76.8000	-10.175%	92	796	-27.799%
2026-06-04	85.5000	88.0000	84.9600	85.5000	+1.484%	33	722	-35.146%
2026-06-03	84.4000	86.0000	83.6100	84.2500	-3.824%	73	744	-34.184%
2026-06-02	89.0000	89.0000	87.0500	87.6000	-0.409%	11	720	-36.701%
2026-06-01	86.8000	89.5000	84.0000	87.9600	-5.450%	36	724	-36.960%
2026-05-29	92.0000	95.3000	89.8000	93.0300	+5.119%	42	716	-40.396%
2026-05-28	84.2000	89.7000	84.0000	88.5000	+2.728%	25	734	-37.345%
2026-05-27	84.4500	86.6000	84.3600	86.1500	-2.655%	116	729	-35.636%
2026-05-26	89.0000	89.0000	88.5000	88.5000	-1.173%	2	641	-37.345%
2026-05-22	90.6700	90.6700	89.5500	89.5500	-3.554%	4	641	-38.079%
2026-05-20	90.5000	92.8500	90.5000	92.8500	+3.224%	3	641	-40.280%
2026-05-19	88.5800	89.9500	88.3000	89.9500	-5.226%	3	644	-38.355%
2026-05-18	94.0000	94.9100	92.6000	94.9100	+0.032%	10	644	-41.576%
2026-05-15	94.8800	94.8800	94.8800	94.8800	-8.329%	1	644	-41.558%
2026-05-14	104.0000	104.0000	103.5000	103.5000	-3.944%	2	643	-46.425%
2026-05-11	107.7000	107.7500	107.4500	107.7500	-1.147%	12	642	-48.538%
2026-05-08	109.0000	109.0000	109.0000	109.0000	+0.507%	3	638	-49.128%
2026-05-07	108.4000	108.4500	108.4000	108.4500	+2.767%	3	636	-48.870%
2026-05-06	106.0000	106.0000	105.5300	105.5300	+13.108%	2	636	-47.456%
2026-05-04	96.3500	96.3500	93.3000	93.3000	-5.758%	6	637	-40.568%
2026-04-30	99.0000	99.0000	99.0000	99.0000	+4.079%	2	635	-43.990%
2026-04-28	95.1200	95.1200	95.1200	95.1200	-10.475%	1	635	-41.705%
2026-04-24	106.2500	106.2500	106.2500	106.2500	-0.701%	5	635	-47.812%
2026-04-23	107.8000	107.8000	107.0000	107.0000	-3.264%	2	635	-48.178%
2026-04-22	110.4500	110.6100	110.0000	110.6100	+2.086%	6	633	-49.869%
2026-04-21	113.8000	113.8000	108.3500	108.3500	-5.905%	4	629	-48.823%
2026-04-16	115.1500	115.1500	115.1500	115.1500	-4.400%	9	629	-51.845%
2026-04-14	117.0000	120.4500	117.0000	120.4500	+6.829%	6	629	-53.964%
2026-04-08	112.7500	112.7500	112.7500	112.7500	-0.044%	1	626	-50.820%
2026-04-06	112.8000	112.8000	112.8000	112.8000	+5.697%	2	627	-50.842%
2026-04-02	106.7200	106.7200	106.7200	106.7200	-9.460%	1	629	-48.042%
2026-04-01	117.8700	117.8700	117.8700	117.8700	+16.703%	1	629	-52.957%
2026-03-27	101.0000	101.0000	101.0000	101.0000	+8.485%	30	630	-45.099%
2026-03-26	93.1000	93.1000	93.1000	93.1000	-8.725%	1	630	-40.440%
2026-03-25	103.2100	103.2100	102.0000	102.0000	+11.781%	5	629	-45.637%
2026-03-24	90.0000	93.3000	90.0000	91.2500	-2.260%	5	625	-39.233%
2026-03-23	93.3600	93.3600	93.3600	93.3600	-6.321%	1	623	-40.606%
2026-03-20	102.1400	102.1400	99.6600	99.6600	-1.317%	3	624	-44.361%
2026-03-19	100.5000	100.9900	99.6600	100.9900	-15.277%	29	623	-45.094%
2026-03-18	120.5000	120.5000	119.2000	119.2000	-9.806%	17	626	-53.482%
2026-03-16	132.8400	132.8400	129.8000	132.1600	-2.465%	22	628	-58.043%
2026-03-13	135.5000	135.5000	135.5000	135.5000	-3.214%	3	648	-59.077%
2026-03-12	140.0000	140.0000	140.0000	140.0000	+0.229%	1	650	-60.393%
2026-03-09	139.6800	139.6800	139.6800	139.6800	+0.670%	4	650	-60.302%
2026-03-05	139.3000	139.3000	138.7500	138.7500	-2.659%	2	654	-60.036%
2026-03-03	142.5400	142.5400	142.5400	142.5400	-8.511%	1	654	-61.099%
2026-03-02	158.4500	158.4500	155.8000	155.8000	+1.531%	2	655	-64.409%
2026-02-27	152.3500	153.4500	152.3500	153.4500	+4.175%	4	655	-63.864%
2026-02-26	146.7500	148.1500	146.5000	147.3000	+0.204%	6	653	-62.356%
2026-02-24	145.7000	148.0400	145.7000	147.0000	-2.906%	21	652	-62.279%
2026-02-23	148.3300	152.0500	148.3300	151.4000	+15.953%	22	656	-63.375%
2026-02-19	130.0000	130.5700	130.0000	130.5700	+0.015%	11	654	-57.532%
2026-02-18	130.5500	130.5500	130.5500	130.5500	+8.215%	1	654	-57.526%
2026-02-17	121.1000	121.1000	120.6400	120.6400	-8.882%	2	654	-54.037%
2026-02-13	131.0000	132.4000	131.0000	132.4000	+0.356%	14	654	-58.119%
2026-02-10	134.1000	134.4000	131.9300	131.9300	-3.419%	5	654	-57.970%
2026-02-09	135.8500	138.5000	135.7000	136.6000	+5.312%	18	655	-59.407%
2026-02-06	129.7100	129.7100	129.7100	129.7100	+1.257%	1	659	-57.251%
2026-02-03	129.1700	130.9000	128.1000	128.1000	+14.713%	5	659	-56.714%
2026-02-02	118.1500	118.1500	105.5000	111.6700	-12.505%	18	660	-50.345%
2026-01-30	134.0000	138.1900	117.0000	127.6300	-19.083%	29	670	-56.554%
2026-01-29	154.9500	163.8200	154.9500	157.7300	+0.497%	3	671	-64.845%
2026-01-28	149.3800	156.9500	149.3800	156.9500	+17.162%	7	676	-64.670%
2026-01-26	135.0000	135.0000	133.7100	133.9600	+7.168%	16	676	-58.607%
2026-01-23	124.7500	126.0000	124.7500	125.0000	+4.167%	5	676	-55.640%
2026-01-22	113.5000	120.0000	113.5000	120.0000	+5.495%	2	676	-53.792%
2026-01-21	115.1900	115.1900	110.6900	113.7500	+4.935%	12	676	-51.253%
2026-01-20	104.6500	108.4000	104.6500	108.4000	+16.798%	20	678	-48.847%
2026-01-16	93.0500	93.2200	92.8100	92.8100	-3.983%	5	681	-40.254%
2026-01-15	96.6600	96.6600	96.6600	96.6600	-0.862%	1	681	-42.634%
2026-01-13	97.5000	97.5000	97.5000	97.5000	+1.796%	10	680	-43.128%
2026-01-12	95.9300	97.5000	95.5000	95.7800	+10.092%	35	680	-42.107%
2026-01-08	87.5000	88.0000	85.4500	87.0000	+0.543%	6	685	-36.264%
2026-01-07	86.4800	86.5300	86.4800	86.5300	-2.314%	4	682	-35.918%
2026-01-06	88.7000	88.7000	88.5800	88.5800	+3.784%	2	680	-37.401%
2026-01-05	84.4000	85.8800	84.4000	85.3500	+10.988%	33	679	-35.032%
2026-01-02	76.9000	76.9000	76.9000	76.9000	+1.251%	7	679	-27.893%
2025-12-31	76.2800	76.2800	75.9500	75.9500	-1.886%	3	677	-26.991%
2025-12-30	78.4000	79.2500	77.4100	77.4100	-1.577%	18	677	-28.368%
2025-12-29	80.0100	80.0100	78.6500	78.6500	-11.350%	3	673	-29.498%
2025-12-23	85.1500	88.7200	84.4500	88.7200	+5.293%	17	673	-37.500%
2025-12-22	81.9300	84.2600	81.9300	84.2600	+8.723%	209	682	-34.192%
2025-12-19	75.2500	77.5000	75.2500	77.5000	+2.068%	23	867	-28.452%
2025-12-18	74.0000	77.5500	74.0000	75.9300	-0.026%	11	885	-26.972%
2025-12-17	75.9500	75.9500	75.9500	75.9500	+0.970%	3	886	-26.991%
2025-12-16	75.2200	75.2200	75.2200	75.2200	+2.007%	1	886	-26.283%
2025-12-15	75.5500	75.5500	73.6200	73.7400	0.000%	3	886	-24.803%
2025-12-12	77.0000	77.0000	71.4100	73.7400	+3.495%	20	887	-24.803%
2025-12-11	69.0000	71.5000	69.0000	71.2500	+3.261%	9	884	-22.175%
2025-12-10	65.0500	69.0000	65.0500	69.0000	+1.471%	14	885	-19.638%
2025-12-09	67.0000	68.2500	67.0000	68.0000	+1.493%	10	896	-18.456%
2025-12-08	67.0000	67.0000	67.0000	67.0000	-5.634%	1	897	-17.239%
2025-12-05	71.0000	71.0000	71.0000	71.0000	+4.412%	2	896	-21.901%
2025-12-04	68.4300	68.4300	68.0000	68.0000	+0.118%	4	894	-18.456%
2025-12-02	67.9200	67.9200	67.9200	67.9200	-3.578%	4	896	-18.360%
2025-12-01	70.0000	70.8000	70.0000	70.4400	+1.674%	9	900	-21.281%
2025-11-28	68.0000	69.2800	68.0000	69.2800	+5.129%	3	896	-19.962%
2025-11-26	63.6500	65.9000	63.6500	65.9000	+3.130%	15	884	-15.857%
2025-11-25	63.0800	66.8900	63.0800	63.9000	+1.124%	14	884	-13.224%
2025-11-24	59.1000	63.1900	59.1000	63.1900	+1.919%	3	877	-12.249%
2025-11-21	60.8700	62.0000	60.8700	62.0000	+0.977%	3	877	-10.565%
2025-11-20	61.7000	61.8000	60.1500	61.4000	-0.163%	21	877	-9.691%
2025-11-19	64.2000	65.0100	61.5000	61.5000	-0.081%	4	876	-9.837%
2025-11-18	61.4000	61.6000	60.0000	61.5500	+6.212%	44	876	-9.911%
2025-11-17	61.4100	61.5500	57.9500	57.9500	-6.532%	8	873	-4.314%
2025-11-14	63.0500	63.0500	60.6800	62.0000	-7.738%	6	869	-10.565%
2025-11-13	69.4300	69.6000	67.0000	67.2000	-3.254%	11	866	-17.485%
2025-11-12	64.3100	69.4600	64.3100	69.4600	+9.472%	21	861	-20.170%
2025-11-11	64.4000	64.4000	63.0000	63.4500	-0.704%	6	867	-12.608%
2025-11-10	60.5000	63.9000	60.5000	63.9000	+14.516%	32	867	-13.224%
2025-11-07	53.0000	55.8000	53.0000	55.8000	+1.455%	35	868	-0.627%
2025-11-06	55.2700	55.2700	54.1400	55.0000	-0.055%	6	841	+0.818%
2025-11-05	53.8400	55.3000	53.8400	55.0300	+4.223%	33	841	+0.763%
2025-11-04	52.7600	54.0000	52.7600	52.8000	-6.960%	37	841	+5.019%
2025-11-03	58.0000	58.0000	56.5000	56.7500	+1.977%	8	833	-2.291%
2025-10-31	57.3000	58.1500	55.6500	55.6500	-4.545%	66	833	-0.359%
2025-10-30	54.5000	58.8000	54.5000	58.3000	+4.480%	31	781	-4.889%
2025-10-29	56.6700	56.9500	55.8000	55.8000	+2.857%	23	789	-0.627%
2025-10-28	51.5000	54.2500	50.1000	54.2500	-4.825%	43	787	+2.212%
2025-10-27	56.6500	57.1000	54.3000	57.0000	-9.452%	122	705	-2.719%
2025-10-24	63.2800	63.5000	62.9500	62.9500	-0.600%	11	705	-11.914%
2025-10-23	62.5000	64.0000	62.5000	63.3300	+7.943%	18	699	-12.443%
2025-10-22	56.7000	58.6700	53.5000	58.6700	-4.756%	88	705	-5.488%
2025-10-21	66.5000	66.5000	60.0000	61.6000	-19.424%	44	691	-9.984%
2025-10-20	76.7500	76.7500	75.3300	76.4500	+12.097%	4	666	-27.469%
2025-10-17	72.5100	72.5100	66.0100	68.2000	-5.278%	27	666	-18.695%
2025-10-16	70.8000	72.0000	69.0000	72.0000	+6.825%	13	664	-22.986%
2025-10-15	64.0000	67.4000	64.0000	67.4000	+9.504%	36	667	-17.730%
2025-10-14	60.0000	61.5500	60.0000	61.5500	+3.707%	5	660	-9.911%
2025-10-13	57.9000	59.9000	56.8000	59.3500	+10.009%	327	658	-6.571%
2025-10-10	51.4200	53.9500	50.4800	53.9500	+8.116%	339	614	+2.780%
2025-10-09	55.0000	55.0000	49.6000	49.9000	-9.141%	272	385	+11.122%
2025-10-08	53.9000	56.6000	53.1000	54.9200	+7.161%	33	304	+0.965%
2025-10-07	49.8800	51.9500	49.8800	51.2500	+5.236%	214	281	+8.195%
2025-10-06	46.4000	49.2900	46.4000	48.7000	+7.269%	17	70	+13.860%
2025-10-03	43.9500	45.4000	43.6200	45.4000	+2.995%	6	55	+22.137%
2025-10-02	44.0800	44.0800	44.0800	44.0800	+2.512%	1	49	+25.794%
2025-10-01	45.4300	45.4300	43.0000	43.0000	-4.444%	4	50	+28.953%
2025-09-30	42.3800	45.0000	42.3800	45.0000	+20.000%	2	51	+23.222%
2025-09-26	36.6000	37.5000	36.6000	37.5000	+0.214%	4	49	+47.867%
2025-09-25	38.1200	38.1200	37.4200	37.4200	-2.577%	11	52	+48.183%
2025-09-24	38.4100	38.4100	38.4100	38.4100	+0.366%	3	41	+44.363%
2025-09-23	39.1500	39.2100	38.2700	38.2700	+9.343%	17	38	+44.892%
2025-09-22	35.0000	35.0000	35.0000	35.0000	+2.339%	3	23	+58.429%
2025-09-19	33.5800	34.2000	33.5800	34.2000	+4.908%	4	23	+62.135%
2025-09-18	33.0000	33.0000	32.6000	32.6000	-4.956%	4	19	+70.092%
2025-09-17	34.3000	34.3000	34.3000	34.3000	-2.970%	1	15	+61.662%
2025-09-16	35.0800	35.3500	34.9300	35.3500	0.000%	14	14	+56.860%

.dark-mode .SpH3lp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpH3lp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C370GLD Jan 21 2028 370.00 Call (GLD280121C00370000)option OPRA

GLD20280121C370
GLD Jan 21 2028 370.00 Call (GLD280121C00370000)
option OPRA