Dark

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

EOD

Sep 17, 2026

73.00+8.180%(+5.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	74.5700	74.5700	73.0000	73.0000	+8.180%	3	918	0.000%
2026-09-16	73.3900	73.3900	67.4500	67.4800	-4.052%	4	918	+8.180%
2026-09-15	70.3300	70.3300	70.3300	70.3300	-5.648%	1	918	+3.796%
2026-09-10	74.5400	74.5400	74.5400	74.5400	-0.680%	1	918	-2.066%
2026-09-09	75.0500	75.0500	75.0500	75.0500	+0.738%	1	918	-2.732%
2026-09-08	74.5000	74.5000	74.5000	74.5000	-4.487%	7	918	-2.013%
2026-09-04	79.0000	79.0000	78.0000	78.0000	-5.455%	2	911	-6.410%
2026-09-03	80.3000	82.5000	80.3000	82.5000	+15.385%	7	911	-11.515%
2026-09-01	73.4200	74.1500	71.5000	71.5000	-10.681%	47	912	+2.098%
2026-08-31	80.0500	80.0500	80.0500	80.0500	-2.342%	1	930	-8.807%
2026-08-28	88.2800	88.5000	80.0500	81.9700	-11.718%	18	930	-10.943%
2026-08-27	90.5600	93.0000	90.0000	92.8500	+0.924%	5	940	-21.379%
2026-08-26	92.0000	92.0000	92.0000	92.0000	-4.167%	1	945	-20.652%
2026-08-25	92.5800	96.0000	92.5800	96.0000	-0.570%	4	947	-23.958%
2026-08-24	96.2500	96.5500	96.2500	96.5500	+5.060%	4	946	-24.392%
2026-08-21	88.9200	93.0000	86.8000	91.9000	+8.732%	104	949	-20.566%
2026-08-20	83.0000	85.0000	83.0000	84.5200	+1.954%	13	931	-13.630%
2026-08-19	79.3500	82.9000	76.6000	82.9000	+12.027%	75	942	-11.942%
2026-08-18	74.5500	74.5500	74.0000	74.0000	-4.454%	2	994	-1.351%
2026-08-17	76.4000	77.4500	76.0000	77.4500	+4.662%	13	996	-5.746%
2026-08-14	74.9400	74.9400	74.0000	74.0000	+1.231%	7	1,002	-1.351%
2026-08-13	73.6000	73.6000	72.0000	73.1000	-4.941%	7	997	-0.137%
2026-08-12	77.0000	79.5500	75.6500	76.9000	+1.854%	27	999	-5.072%
2026-08-11	77.0000	77.0000	75.5000	75.5000	-1.693%	7	1,023	-3.311%
2026-08-10	73.3000	76.8000	70.7300	76.8000	+5.205%	31	1,022	-4.948%
2026-08-07	72.5000	74.0000	71.5000	73.0000	+11.247%	80	1,020	0.000%
2026-08-06	65.2500	68.5000	64.7500	65.6200	+0.954%	32	1,059	+11.247%
2026-08-05	62.1600	66.8000	62.0000	65.0000	+19.485%	48	1,036	+12.308%
2026-08-04	54.3000	55.7500	54.0000	54.4000	+0.928%	18	1,051	+34.191%
2026-08-03	51.7700	53.9000	51.5200	53.9000	+0.560%	26	1,060	+35.436%
2026-07-31	52.6000	53.6000	52.6000	53.6000	-3.943%	7	1,047	+36.194%
2026-07-30	56.5000	56.6000	55.8000	55.8000	+4.202%	7	1,045	+30.824%
2026-07-29	52.0000	56.2200	51.3500	53.5500	+0.093%	40	1,046	+36.321%
2026-07-28	53.2100	53.5000	52.6600	53.5000	-4.208%	21	1,027	+36.449%
2026-07-27	56.1000	56.1000	55.6800	55.8500	+0.721%	6	1,019	+30.707%
2026-07-24	56.0000	56.0000	55.4500	55.4500	+0.308%	7	1,017	+31.650%
2026-07-23	56.0000	56.0000	54.7500	55.2800	-10.839%	13	1,012	+32.055%
2026-07-22	59.5000	62.0000	59.5000	62.0000	+9.735%	9	1,011	+17.742%
2026-07-21	55.3000	56.8900	55.3000	56.5000	+6.604%	10	1,010	+29.204%
2026-07-20	52.8000	53.0000	52.8000	53.0000	+0.952%	21	1,016	+37.736%
2026-07-17	52.3000	55.0000	50.6000	52.5000	0.000%	14	997	+39.048%
2026-07-16	53.0700	53.0700	52.0000	52.5000	-5.626%	6	1,002	+39.048%
2026-07-15	56.3000	56.4500	54.5000	55.6300	+0.925%	18	996	+31.224%
2026-07-14	56.4000	59.0000	55.1200	55.1200	+3.902%	18	989	+32.438%
2026-07-13	56.3000	56.3000	52.4800	53.0500	-10.085%	13	992	+37.606%
2026-07-10	59.7800	59.7800	57.8000	59.0000	-1.486%	4	979	+23.729%
2026-07-09	59.9400	59.9400	59.8900	59.8900	+2.674%	2	979	+21.890%
2026-07-08	55.0000	59.7000	54.9600	58.3300	-5.615%	85	979	+25.150%
2026-07-07	60.4500	61.8000	60.0000	61.8000	-0.210%	13	923	+18.123%
2026-07-06	61.9000	62.5000	61.9000	61.9300	+1.525%	7	918	+17.875%
2026-07-02	59.9500	62.0000	59.0000	61.0000	+5.172%	12	925	+19.672%
2026-07-01	59.5500	60.5400	58.0000	58.0000	+4.693%	10	925	+25.862%
2026-06-30	57.5000	58.0500	54.6000	55.4000	+0.727%	32	921	+31.769%
2026-06-29	56.3000	57.2000	54.8500	55.0000	-6.463%	49	912	+32.727%
2026-06-26	58.4000	60.2000	58.4000	58.8000	+4.071%	10	893	+24.150%
2026-06-25	56.5000	57.4000	56.0000	56.5000	+1.436%	7	897	+29.204%
2026-06-24	50.5000	56.7000	50.5000	55.7000	-9.987%	87	895	+31.059%
2026-06-23	61.5400	62.7000	61.0000	61.8800	-5.019%	27	852	+17.970%
2026-06-22	66.6000	66.6000	65.0100	65.1500	-3.880%	9	839	+12.049%
2026-06-18	69.5000	70.2000	67.3000	67.7800	-1.339%	24	837	+7.701%
2026-06-17	77.3000	78.5500	68.7000	68.7000	-7.350%	22	837	+6.259%
2026-06-16	75.0000	75.0000	74.1500	74.1500	-0.736%	2	837	-1.551%
2026-06-15	77.3800	77.7000	74.2500	74.7000	+9.226%	62	839	-2.276%
2026-06-12	67.5500	69.9000	67.2700	68.3900	+0.337%	14	859	+6.741%
2026-06-11	60.7200	70.0000	60.2600	68.1600	+10.560%	18	851	+7.101%
2026-06-10	64.9000	66.5500	61.5900	61.6500	-11.929%	25	841	+18.410%
2026-06-09	76.0000	76.0000	70.0000	70.0000	-7.285%	87	841	+4.286%
2026-06-08	76.8000	77.0000	75.5000	75.5000	-1.693%	13	794	-3.311%
2026-06-05	81.8000	82.0000	75.3000	76.8000	-10.175%	92	796	-4.948%
2026-06-04	85.5000	88.0000	84.9600	85.5000	+1.484%	33	722	-14.620%
2026-06-03	84.4000	86.0000	83.6100	84.2500	-3.824%	73	744	-13.353%
2026-06-02	89.0000	89.0000	87.0500	87.6000	-0.409%	11	720	-16.667%
2026-06-01	86.8000	89.5000	84.0000	87.9600	-5.450%	36	724	-17.008%
2026-05-29	92.0000	95.3000	89.8000	93.0300	+5.119%	42	716	-21.531%
2026-05-28	84.2000	89.7000	84.0000	88.5000	+2.728%	25	734	-17.514%
2026-05-27	84.4500	86.6000	84.3600	86.1500	-2.655%	116	729	-15.264%
2026-05-26	89.0000	89.0000	88.5000	88.5000	-1.173%	2	641	-17.514%
2026-05-22	90.6700	90.6700	89.5500	89.5500	-3.554%	4	641	-18.481%
2026-05-20	90.5000	92.8500	90.5000	92.8500	+3.224%	3	641	-21.379%
2026-05-19	88.5800	89.9500	88.3000	89.9500	-5.226%	3	644	-18.844%
2026-05-18	94.0000	94.9100	92.6000	94.9100	+0.032%	10	644	-23.085%
2026-05-15	94.8800	94.8800	94.8800	94.8800	-8.329%	1	644	-23.061%
2026-05-14	104.0000	104.0000	103.5000	103.5000	-3.944%	2	643	-29.469%
2026-05-11	107.7000	107.7500	107.4500	107.7500	-1.147%	12	642	-32.251%
2026-05-08	109.0000	109.0000	109.0000	109.0000	+0.507%	3	638	-33.028%
2026-05-07	108.4000	108.4500	108.4000	108.4500	+2.767%	3	636	-32.688%
2026-05-06	106.0000	106.0000	105.5300	105.5300	+13.108%	2	636	-30.825%
2026-05-04	96.3500	96.3500	93.3000	93.3000	-5.758%	6	637	-21.758%
2026-04-30	99.0000	99.0000	99.0000	99.0000	+4.079%	2	635	-26.263%
2026-04-28	95.1200	95.1200	95.1200	95.1200	-10.475%	1	635	-23.255%
2026-04-24	106.2500	106.2500	106.2500	106.2500	-0.701%	5	635	-31.294%
2026-04-23	107.8000	107.8000	107.0000	107.0000	-3.264%	2	635	-31.776%
2026-04-22	110.4500	110.6100	110.0000	110.6100	+2.086%	6	633	-34.002%
2026-04-21	113.8000	113.8000	108.3500	108.3500	-5.905%	4	629	-32.626%
2026-04-16	115.1500	115.1500	115.1500	115.1500	-4.400%	9	629	-36.604%
2026-04-14	117.0000	120.4500	117.0000	120.4500	+6.829%	6	629	-39.394%
2026-04-08	112.7500	112.7500	112.7500	112.7500	-0.044%	1	626	-35.255%
2026-04-06	112.8000	112.8000	112.8000	112.8000	+5.697%	2	627	-35.284%
2026-04-02	106.7200	106.7200	106.7200	106.7200	-9.460%	1	629	-31.597%
2026-04-01	117.8700	117.8700	117.8700	117.8700	+16.703%	1	629	-38.067%
2026-03-27	101.0000	101.0000	101.0000	101.0000	+8.485%	30	630	-27.723%
2026-03-26	93.1000	93.1000	93.1000	93.1000	-8.725%	1	630	-21.590%
2026-03-25	103.2100	103.2100	102.0000	102.0000	+11.781%	5	629	-28.431%
2026-03-24	90.0000	93.3000	90.0000	91.2500	-2.260%	5	625	-20.000%
2026-03-23	93.3600	93.3600	93.3600	93.3600	-6.321%	1	623	-21.808%
2026-03-20	102.1400	102.1400	99.6600	99.6600	-1.317%	3	624	-26.751%
2026-03-19	100.5000	100.9900	99.6600	100.9900	-15.277%	29	623	-27.716%
2026-03-18	120.5000	120.5000	119.2000	119.2000	-9.806%	17	626	-38.758%
2026-03-16	132.8400	132.8400	129.8000	132.1600	-2.465%	22	628	-44.764%
2026-03-13	135.5000	135.5000	135.5000	135.5000	-3.214%	3	648	-46.125%
2026-03-12	140.0000	140.0000	140.0000	140.0000	+0.229%	1	650	-47.857%
2026-03-09	139.6800	139.6800	139.6800	139.6800	+0.670%	4	650	-47.738%
2026-03-05	139.3000	139.3000	138.7500	138.7500	-2.659%	2	654	-47.387%
2026-03-03	142.5400	142.5400	142.5400	142.5400	-8.511%	1	654	-48.786%
2026-03-02	158.4500	158.4500	155.8000	155.8000	+1.531%	2	655	-53.145%
2026-02-27	152.3500	153.4500	152.3500	153.4500	+4.175%	4	655	-52.428%
2026-02-26	146.7500	148.1500	146.5000	147.3000	+0.204%	6	653	-50.441%
2026-02-24	145.7000	148.0400	145.7000	147.0000	-2.906%	21	652	-50.340%
2026-02-23	148.3300	152.0500	148.3300	151.4000	+15.953%	22	656	-51.783%
2026-02-19	130.0000	130.5700	130.0000	130.5700	+0.015%	11	654	-44.091%
2026-02-18	130.5500	130.5500	130.5500	130.5500	+8.215%	1	654	-44.083%
2026-02-17	121.1000	121.1000	120.6400	120.6400	-8.882%	2	654	-39.489%
2026-02-13	131.0000	132.4000	131.0000	132.4000	+0.356%	14	654	-44.864%
2026-02-10	134.1000	134.4000	131.9300	131.9300	-3.419%	5	654	-44.668%
2026-02-09	135.8500	138.5000	135.7000	136.6000	+5.312%	18	655	-46.559%
2026-02-06	129.7100	129.7100	129.7100	129.7100	+1.257%	1	659	-43.721%
2026-02-03	129.1700	130.9000	128.1000	128.1000	+14.713%	5	659	-43.013%
2026-02-02	118.1500	118.1500	105.5000	111.6700	-12.505%	18	660	-34.629%
2026-01-30	134.0000	138.1900	117.0000	127.6300	-19.083%	29	670	-42.803%
2026-01-29	154.9500	163.8200	154.9500	157.7300	+0.497%	3	671	-53.718%
2026-01-28	149.3800	156.9500	149.3800	156.9500	+17.162%	7	676	-53.488%
2026-01-26	135.0000	135.0000	133.7100	133.9600	+7.168%	16	676	-45.506%
2026-01-23	124.7500	126.0000	124.7500	125.0000	+4.167%	5	676	-41.600%
2026-01-22	113.5000	120.0000	113.5000	120.0000	+5.495%	2	676	-39.167%
2026-01-21	115.1900	115.1900	110.6900	113.7500	+4.935%	12	676	-35.824%
2026-01-20	104.6500	108.4000	104.6500	108.4000	+16.798%	20	678	-32.657%
2026-01-16	93.0500	93.2200	92.8100	92.8100	-3.983%	5	681	-21.345%
2026-01-15	96.6600	96.6600	96.6600	96.6600	-0.862%	1	681	-24.478%
2026-01-13	97.5000	97.5000	97.5000	97.5000	+1.796%	10	680	-25.128%
2026-01-12	95.9300	97.5000	95.5000	95.7800	+10.092%	35	680	-23.784%
2026-01-08	87.5000	88.0000	85.4500	87.0000	+0.543%	6	685	-16.092%
2026-01-07	86.4800	86.5300	86.4800	86.5300	-2.314%	4	682	-15.636%
2026-01-06	88.7000	88.7000	88.5800	88.5800	+3.784%	2	680	-17.589%
2026-01-05	84.4000	85.8800	84.4000	85.3500	+10.988%	33	679	-14.470%
2026-01-02	76.9000	76.9000	76.9000	76.9000	+1.251%	7	679	-5.072%
2025-12-31	76.2800	76.2800	75.9500	75.9500	-1.886%	3	677	-3.884%
2025-12-30	78.4000	79.2500	77.4100	77.4100	-1.577%	18	677	-5.697%
2025-12-29	80.0100	80.0100	78.6500	78.6500	-11.350%	3	673	-7.184%
2025-12-23	85.1500	88.7200	84.4500	88.7200	+5.293%	17	673	-17.719%
2025-12-22	81.9300	84.2600	81.9300	84.2600	+8.723%	209	682	-13.363%
2025-12-19	75.2500	77.5000	75.2500	77.5000	+2.068%	23	867	-5.806%
2025-12-18	74.0000	77.5500	74.0000	75.9300	-0.026%	11	885	-3.859%
2025-12-17	75.9500	75.9500	75.9500	75.9500	+0.970%	3	886	-3.884%
2025-12-16	75.2200	75.2200	75.2200	75.2200	+2.007%	1	886	-2.951%
2025-12-15	75.5500	75.5500	73.6200	73.7400	0.000%	3	886	-1.004%
2025-12-12	77.0000	77.0000	71.4100	73.7400	+3.495%	20	887	-1.004%
2025-12-11	69.0000	71.5000	69.0000	71.2500	+3.261%	9	884	+2.456%
2025-12-10	65.0500	69.0000	65.0500	69.0000	+1.471%	14	885	+5.797%
2025-12-09	67.0000	68.2500	67.0000	68.0000	+1.493%	10	896	+7.353%
2025-12-08	67.0000	67.0000	67.0000	67.0000	-5.634%	1	897	+8.955%
2025-12-05	71.0000	71.0000	71.0000	71.0000	+4.412%	2	896	+2.817%
2025-12-04	68.4300	68.4300	68.0000	68.0000	+0.118%	4	894	+7.353%
2025-12-02	67.9200	67.9200	67.9200	67.9200	-3.578%	4	896	+7.479%
2025-12-01	70.0000	70.8000	70.0000	70.4400	+1.674%	9	900	+3.634%
2025-11-28	68.0000	69.2800	68.0000	69.2800	+5.129%	3	896	+5.370%
2025-11-26	63.6500	65.9000	63.6500	65.9000	+3.130%	15	884	+10.774%
2025-11-25	63.0800	66.8900	63.0800	63.9000	+1.124%	14	884	+14.241%
2025-11-24	59.1000	63.1900	59.1000	63.1900	+1.919%	3	877	+15.525%
2025-11-21	60.8700	62.0000	60.8700	62.0000	+0.977%	3	877	+17.742%
2025-11-20	61.7000	61.8000	60.1500	61.4000	-0.163%	21	877	+18.893%
2025-11-19	64.2000	65.0100	61.5000	61.5000	-0.081%	4	876	+18.699%
2025-11-18	61.4000	61.6000	60.0000	61.5500	+6.212%	44	876	+18.603%
2025-11-17	61.4100	61.5500	57.9500	57.9500	-6.532%	8	873	+25.971%
2025-11-14	63.0500	63.0500	60.6800	62.0000	-7.738%	6	869	+17.742%
2025-11-13	69.4300	69.6000	67.0000	67.2000	-3.254%	11	866	+8.631%
2025-11-12	64.3100	69.4600	64.3100	69.4600	+9.472%	21	861	+5.096%
2025-11-11	64.4000	64.4000	63.0000	63.4500	-0.704%	6	867	+15.051%
2025-11-10	60.5000	63.9000	60.5000	63.9000	+14.516%	32	867	+14.241%
2025-11-07	53.0000	55.8000	53.0000	55.8000	+1.455%	35	868	+30.824%
2025-11-06	55.2700	55.2700	54.1400	55.0000	-0.055%	6	841	+32.727%
2025-11-05	53.8400	55.3000	53.8400	55.0300	+4.223%	33	841	+32.655%
2025-11-04	52.7600	54.0000	52.7600	52.8000	-6.960%	37	841	+38.258%
2025-11-03	58.0000	58.0000	56.5000	56.7500	+1.977%	8	833	+28.634%
2025-10-31	57.3000	58.1500	55.6500	55.6500	-4.545%	66	833	+31.177%
2025-10-30	54.5000	58.8000	54.5000	58.3000	+4.480%	31	781	+25.214%
2025-10-29	56.6700	56.9500	55.8000	55.8000	+2.857%	23	789	+30.824%
2025-10-28	51.5000	54.2500	50.1000	54.2500	-4.825%	43	787	+34.562%
2025-10-27	56.6500	57.1000	54.3000	57.0000	-9.452%	122	705	+28.070%
2025-10-24	63.2800	63.5000	62.9500	62.9500	-0.600%	11	705	+15.965%
2025-10-23	62.5000	64.0000	62.5000	63.3300	+7.943%	18	699	+15.269%
2025-10-22	56.7000	58.6700	53.5000	58.6700	-4.756%	88	705	+24.425%
2025-10-21	66.5000	66.5000	60.0000	61.6000	-19.424%	44	691	+18.506%
2025-10-20	76.7500	76.7500	75.3300	76.4500	+12.097%	4	666	-4.513%
2025-10-17	72.5100	72.5100	66.0100	68.2000	-5.278%	27	666	+7.038%
2025-10-16	70.8000	72.0000	69.0000	72.0000	+6.825%	13	664	+1.389%
2025-10-15	64.0000	67.4000	64.0000	67.4000	+9.504%	36	667	+8.309%
2025-10-14	60.0000	61.5500	60.0000	61.5500	+3.707%	5	660	+18.603%
2025-10-13	57.9000	59.9000	56.8000	59.3500	+10.009%	327	658	+22.999%
2025-10-10	51.4200	53.9500	50.4800	53.9500	+8.116%	339	614	+35.310%
2025-10-09	55.0000	55.0000	49.6000	49.9000	-9.141%	272	385	+46.293%
2025-10-08	53.9000	56.6000	53.1000	54.9200	+7.161%	33	304	+32.921%
2025-10-07	49.8800	51.9500	49.8800	51.2500	+5.236%	214	281	+42.439%
2025-10-06	46.4000	49.2900	46.4000	48.7000	+7.269%	17	70	+49.897%
2025-10-03	43.9500	45.4000	43.6200	45.4000	+2.995%	6	55	+60.793%
2025-10-02	44.0800	44.0800	44.0800	44.0800	+2.512%	1	49	+65.608%
2025-10-01	45.4300	45.4300	43.0000	43.0000	-4.444%	4	50	+69.767%
2025-09-30	42.3800	45.0000	42.3800	45.0000	+20.000%	2	51	+62.222%
2025-09-26	36.6000	37.5000	36.6000	37.5000	+0.214%	4	49	+94.667%
2025-09-25	38.1200	38.1200	37.4200	37.4200	-2.577%	11	52	+95.083%
2025-09-24	38.4100	38.4100	38.4100	38.4100	+0.366%	3	41	+90.055%
2025-09-23	39.1500	39.2100	38.2700	38.2700	+9.343%	17	38	+90.750%
2025-09-22	35.0000	35.0000	35.0000	35.0000	+2.339%	3	23	+108.571%
2025-09-19	33.5800	34.2000	33.5800	34.2000	+4.908%	4	23	+113.450%
2025-09-18	33.0000	33.0000	32.6000	32.6000	-4.956%	4	19	+123.926%
2025-09-17	34.3000	34.3000	34.3000	34.3000	-2.970%	1	15	+112.828%
2025-09-16	35.0800	35.3500	34.9300	35.3500	0.000%	14	14	+106.506%

.dark-mode .bs2x9y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bs2x9y{ 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