Dark

GLD20280121C375
GLD Jan 21 2028 375.00 Call (GLD280121C00375000)
option OPRA

EOD

Sep 17, 2026

70.05+10.315%(+6.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	71.4500	72.0000	70.0500	70.0500	+10.315%	5	1,909	0.000%
2026-09-16	69.0000	70.6500	63.5000	63.5000	-5.224%	13	1,910	+10.315%
2026-09-15	66.0900	67.0000	66.0900	67.0000	-1.180%	2	1,910	+4.552%
2026-09-14	65.0000	67.8000	64.0000	67.8000	-5.175%	4	1,910	+3.319%
2026-09-11	72.0000	72.0000	71.5000	71.5000	+4.197%	2	1,908	-2.028%
2026-09-10	71.2800	71.3500	68.6200	68.6200	-8.507%	23	1,906	+2.084%
2026-09-04	75.0000	75.0000	75.0000	75.0000	-6.832%	1	1,896	-6.600%
2026-09-03	80.5000	80.5000	80.5000	80.5000	+11.728%	1	1,896	-12.981%
2026-09-02	72.0500	72.0500	72.0500	72.0500	+2.315%	1	1,895	-2.776%
2026-09-01	69.8000	70.4200	69.8000	70.4200	-7.342%	2	1,895	-0.525%
2026-08-31	76.0000	76.0000	76.0000	76.0000	-3.382%	1	1,895	-7.829%
2026-08-28	86.0000	86.0000	78.4000	78.6600	-11.618%	6	1,896	-10.946%
2026-08-27	89.0000	89.0000	89.0000	89.0000	-0.670%	1	1,901	-21.292%
2026-08-21	85.5500	89.6000	85.2100	89.6000	+11.457%	13	1,900	-21.819%
2026-08-20	78.1500	82.5000	78.1500	80.3900	+1.438%	9	1,901	-12.862%
2026-08-19	76.2500	79.2500	76.2500	79.2500	+14.556%	6	1,904	-11.609%
2026-08-18	71.1000	71.1000	69.1800	69.1800	-6.539%	5	1,906	+1.258%
2026-08-17	74.0200	74.0200	74.0200	74.0200	+4.122%	1	1,905	-5.363%
2026-08-14	71.0900	71.0900	71.0900	71.0900	-0.504%	2	1,905	-1.463%
2026-08-13	70.6800	71.4500	70.6800	71.4500	-3.158%	2	1,903	-1.959%
2026-08-12	74.3500	75.0000	73.5000	73.7800	+4.209%	14	1,905	-5.056%
2026-08-11	72.8500	73.0000	70.8000	70.8000	-0.282%	16	1,919	-1.059%
2026-08-10	67.2500	71.0000	67.2500	71.0000	+1.472%	3	1,927	-1.338%
2026-08-07	69.5500	70.0000	68.0000	69.9700	+11.952%	25	1,926	+0.114%
2026-08-06	63.2300	64.4700	62.5000	62.5000	-2.344%	4	1,915	+12.080%
2026-08-05	59.0000	64.0000	58.4800	64.0000	+23.243%	11	1,911	+9.453%
2026-08-04	52.4500	52.4500	51.5500	51.9300	+1.130%	11	1,906	+34.893%
2026-07-31	50.6000	51.6500	50.1000	51.3500	-5.935%	10	1,903	+36.417%
2026-07-30	53.0000	54.5900	53.0000	54.5900	+4.981%	3	1,895	+28.320%
2026-07-29	51.0000	54.3200	51.0000	52.0000	+2.544%	5	1,894	+34.712%
2026-07-28	50.2000	50.7100	50.2000	50.7100	-5.779%	3	1,889	+38.138%
2026-07-27	54.2900	54.5500	52.9800	53.8200	-2.056%	8	1,888	+30.156%
2026-07-24	52.3000	54.9500	52.3000	54.9500	+4.448%	5	1,883	+27.480%
2026-07-23	52.2600	52.6100	52.2600	52.6100	-11.087%	3	1,882	+33.150%
2026-07-22	58.8000	59.3100	58.8000	59.1700	+8.569%	4	1,883	+18.388%
2026-07-21	52.9500	55.0000	52.9500	54.5000	+11.224%	15	1,882	+28.532%
2026-07-16	50.2000	52.0000	49.0000	49.0000	-9.209%	14	1,887	+42.959%
2026-07-15	53.0000	54.0500	53.0000	53.9700	+1.105%	5	1,873	+29.794%
2026-07-14	54.5000	54.5000	53.0500	53.3800	+2.654%	5	1,873	+31.229%
2026-07-13	54.0000	54.0000	49.2800	52.0000	-9.785%	9	1,875	+34.712%
2026-07-09	57.6400	57.6400	57.6400	57.6400	+3.706%	7	1,878	+21.530%
2026-07-08	52.5000	55.5900	52.5000	55.5800	-2.491%	11	1,895	+26.035%
2026-07-07	58.5500	58.5500	56.8500	57.0000	-5.000%	10	1,884	+22.895%
2026-07-06	58.3000	60.0000	58.1000	60.0000	+2.564%	14	1,883	+16.750%
2026-07-02	58.0600	59.2400	57.3700	58.5000	+7.143%	91	1,877	+19.744%
2026-07-01	56.4800	57.0000	54.6000	54.6000	+4.000%	9	1,877	+28.297%
2026-06-30	53.0700	53.0700	52.5000	52.5000	-0.568%	6	1,873	+33.429%
2026-06-29	52.4200	52.8000	52.4200	52.8000	-6.549%	7	1,877	+32.670%
2026-06-26	56.6300	57.4400	56.4800	56.5000	+3.727%	38	1,882	+23.982%
2026-06-25	53.9000	54.4700	53.0300	54.4700	+5.439%	8	1,860	+28.603%
2026-06-24	51.7500	53.3500	48.5000	51.6600	-12.441%	1,036	1,854	+35.598%
2026-06-23	59.0000	59.7900	58.8000	59.0000	-12.385%	14	862	+18.729%
2026-06-18	67.3400	67.3400	67.3400	67.3400	+1.020%	9	856	+4.024%
2026-06-17	74.0100	74.0100	66.6600	66.6600	-10.319%	3	856	+5.086%
2026-06-15	74.3300	74.3300	74.3300	74.3300	+13.828%	1	856	-5.758%
2026-06-12	64.6000	65.4500	64.6000	65.3000	+4.647%	6	855	+7.274%
2026-06-11	56.9000	62.4000	56.9000	62.4000	+6.831%	537	857	+12.260%
2026-06-10	62.7500	64.5000	58.4100	58.4100	-14.730%	12	516	+19.928%
2026-06-09	72.8500	72.8500	68.1300	68.5000	-7.056%	8	505	+2.263%
2026-06-08	73.5000	74.2500	73.1900	73.7000	+1.403%	5	499	-4.953%
2026-06-05	78.2500	78.2500	72.4500	72.6800	-10.050%	11	497	-3.619%
2026-06-03	82.0000	82.0000	80.8000	80.8000	-5.275%	7	493	-13.304%
2026-06-02	85.3000	85.3000	85.3000	85.3000	+2.586%	1	490	-17.878%
2026-06-01	83.0000	83.1500	82.2500	83.1500	-3.873%	7	489	-15.755%
2026-05-28	81.2500	86.5000	81.2500	86.5000	+3.593%	2	488	-19.017%
2026-05-27	79.0000	83.5000	79.0000	83.5000	-3.535%	3	486	-16.108%
2026-05-26	86.5600	86.5600	86.5600	86.5600	-1.636%	1	485	-19.073%
2026-05-22	88.0000	88.0000	88.0000	88.0000	-1.753%	1	486	-20.398%
2026-05-20	90.2400	90.3000	89.5700	89.5700	-13.207%	5	485	-21.793%
2026-05-11	103.2000	103.2000	103.2000	103.2000	-0.769%	1	487	-32.122%
2026-05-08	104.0000	104.0000	104.0000	104.0000	+13.019%	1	487	-32.644%
2026-04-29	92.0200	92.0200	92.0200	92.0200	-3.137%	1	486	-23.875%
2026-04-28	95.0000	95.0000	95.0000	95.0000	-9.696%	2	487	-26.263%
2026-04-24	105.2000	105.2000	105.2000	105.2000	-1.535%	1	485	-33.413%
2026-04-22	106.8400	106.8400	106.8400	106.8400	+2.122%	10	484	-34.435%
2026-04-21	104.6200	104.6200	104.6200	104.6200	-10.581%	1	493	-33.043%
2026-04-14	114.7500	117.0000	114.7500	117.0000	+7.834%	2	493	-40.128%
2026-04-06	108.5000	108.5000	108.5000	108.5000	-5.323%	1	492	-35.438%
2026-04-01	114.6000	114.6000	114.6000	114.6000	+6.357%	5	492	-38.874%
2026-03-31	104.9500	107.7500	104.9500	107.7500	+8.674%	4	492	-34.988%
2026-03-27	99.2300	99.2300	99.1500	99.1500	+10.179%	2	494	-29.349%
2026-03-26	89.9900	89.9900	89.9900	89.9900	+2.145%	1	492	-22.158%
2026-03-24	88.1000	88.1000	88.1000	88.1000	-0.900%	1	491	-20.488%
2026-03-23	87.4600	90.0000	86.2700	88.9000	-9.239%	9	492	-21.204%
2026-03-20	97.9500	97.9500	97.9500	97.9500	-0.669%	1	494	-28.484%
2026-03-19	98.3300	98.6100	96.8800	98.6100	-23.051%	55	493	-28.963%
2026-03-16	128.1500	128.1500	128.1500	128.1500	-12.579%	1	490	-45.337%
2026-03-10	146.5900	146.5900	146.5900	146.5900	+4.924%	1	492	-52.214%
2026-03-09	139.7100	139.7100	139.7100	139.7100	-1.613%	1	492	-49.860%
2026-03-04	144.2600	144.2600	142.0000	142.0000	+1.429%	11	493	-50.669%
2026-03-03	140.0000	140.0000	140.0000	140.0000	-6.667%	1	482	-49.964%
2026-02-27	148.7500	150.0000	148.6500	150.0000	+3.555%	7	481	-53.300%
2026-02-26	143.5000	145.2500	142.6500	144.8500	+0.625%	112	480	-51.640%
2026-02-24	142.3500	143.9500	142.3500	143.9500	-3.272%	30	436	-51.337%
2026-02-23	144.8300	148.8200	144.8300	148.8200	+11.996%	47	440	-52.930%
2026-02-20	132.8800	132.8800	132.8800	132.8800	+4.408%	1	442	-47.283%
2026-02-19	128.4400	128.4400	126.8500	127.2700	+9.095%	15	441	-44.960%
2026-02-17	115.9400	116.6800	115.9400	116.6600	-11.014%	24	441	-39.954%
2026-02-10	130.3000	131.1000	130.3000	131.1000	-2.925%	2	437	-46.568%
2026-02-09	133.0900	135.0500	131.9500	135.0500	+7.123%	32	436	-48.130%
2026-02-06	125.9000	126.0700	125.9000	126.0700	+5.366%	4	425	-44.436%
2026-02-05	119.6500	119.6500	119.6500	119.6500	-4.280%	10	426	-41.454%
2026-02-03	127.8000	129.0800	125.0000	125.0000	+8.743%	14	416	-43.960%
2026-02-02	114.9500	114.9500	114.9500	114.9500	-9.417%	1	406	-39.060%
2026-01-30	120.5000	127.0500	110.0000	126.9000	-18.607%	25	407	-44.799%
2026-01-29	171.5000	171.5000	143.5500	155.9100	+1.849%	11	421	-55.070%
2026-01-28	149.0300	153.0800	149.0300	153.0800	+11.819%	4	434	-54.240%
2026-01-27	130.3200	136.9000	129.5000	136.9000	+3.297%	9	436	-48.831%
2026-01-26	131.7700	133.0200	131.7700	132.5300	+9.529%	11	436	-47.144%
2026-01-23	120.4300	121.0000	120.4300	121.0000	+3.702%	6	438	-42.107%
2026-01-22	112.5000	116.6800	112.5000	116.6800	+10.597%	13	439	-39.964%
2026-01-21	110.7900	112.0900	105.5000	105.5000	+0.957%	10	445	-33.602%
2026-01-20	101.5000	104.6300	101.5000	104.5000	+13.071%	25	444	-32.967%
2026-01-13	92.3700	92.4200	92.3700	92.4200	+0.511%	2	465	-24.205%
2026-01-12	90.5500	93.5500	90.5500	91.9500	+7.031%	4	463	-23.817%
2026-01-09	84.5100	85.9100	84.5100	85.9100	+4.285%	2	465	-18.461%
2026-01-08	82.3800	82.3800	82.3800	82.3800	-3.986%	25	465	-14.967%
2026-01-06	84.5700	85.8500	84.5700	85.8000	+14.553%	19	490	-18.357%
2026-01-02	74.0000	74.9000	74.0000	74.9000	+0.429%	2	491	-6.475%
2025-12-31	74.5800	74.5800	74.5800	74.5800	-0.054%	3	491	-6.074%
2025-12-29	74.4600	75.2000	74.0000	74.6200	-14.427%	18	491	-6.124%
2025-12-26	86.7500	87.2000	86.7500	87.2000	+5.250%	11	494	-19.667%
2025-12-24	82.8500	82.8500	82.8500	82.8500	-1.720%	1	505	-15.450%
2025-12-23	82.2000	84.3000	82.2000	84.3000	+4.074%	5	505	-16.904%
2025-12-22	78.5000	82.3000	78.5000	81.0000	+8.842%	149	501	-13.519%
2025-12-19	73.7100	74.4200	73.7100	74.4200	+1.889%	2	540	-5.872%
2025-12-18	75.0000	75.0000	73.0400	73.0400	-1.297%	2	538	-4.094%
2025-12-17	73.4000	74.0000	73.4000	74.0000	+3.714%	3	538	-5.338%
2025-12-16	71.5000	71.5000	71.3500	71.3500	+0.493%	2	535	-1.822%
2025-12-12	73.5000	73.5000	68.2500	71.0000	+3.048%	25	534	-1.338%
2025-12-11	66.2000	68.9000	66.2000	68.9000	+6.988%	7	531	+1.669%
2025-12-10	63.2900	64.4000	63.2900	64.4000	-2.276%	3	532	+8.773%
2025-12-09	64.6200	65.9000	64.6200	65.9000	+2.969%	4	534	+6.297%
2025-12-08	64.0000	65.0000	64.0000	64.0000	-2.513%	4	536	+9.453%
2025-12-05	68.2000	68.2000	65.6500	65.6500	+1.578%	2	536	+6.702%
2025-12-04	65.9000	66.0000	64.6300	64.6300	-2.504%	10	536	+8.386%
2025-12-03	68.1500	68.1500	66.2900	66.2900	+3.821%	8	534	+5.672%
2025-12-02	67.5000	67.8600	63.8500	63.8500	-7.060%	11	532	+9.710%
2025-12-01	68.3900	70.3500	67.9000	68.7000	+8.789%	9	535	+1.965%
2025-11-26	62.9500	63.5000	62.9500	63.1500	+0.766%	4	533	+10.926%
2025-11-25	61.1500	62.6700	61.1500	62.6700	+1.326%	3	533	+11.776%
2025-11-24	58.4900	61.8500	58.4900	61.8500	+8.509%	80	534	+13.258%
2025-11-21	58.5000	59.5000	57.0000	57.0000	-2.714%	11	479	+22.895%
2025-11-20	60.0000	60.0000	58.5900	58.5900	-2.350%	3	476	+19.560%
2025-11-19	61.0000	61.4500	60.0000	60.0000	+1.989%	3	477	+16.750%
2025-11-18	58.8000	58.8300	58.5000	58.8300	-0.709%	52	478	+19.072%
2025-11-17	58.9100	59.4600	58.8800	59.2500	-3.028%	7	426	+18.228%
2025-11-14	57.0000	61.5000	56.5000	61.1000	-5.855%	84	425	+14.648%
2025-11-13	66.6500	69.3200	64.7000	64.9000	-2.406%	30	372	+7.935%
2025-11-12	64.2000	66.7500	64.2000	66.5000	+7.258%	4	368	+5.338%
2025-11-11	61.3000	62.0000	61.2000	62.0000	+1.390%	4	372	+12.984%
2025-11-10	58.0300	61.1500	57.8500	61.1500	+15.771%	101	371	+14.554%
2025-11-07	53.6500	53.6500	52.8200	52.8200	+2.464%	2	305	+32.620%
2025-11-06	53.0000	53.0000	51.5500	51.5500	-2.552%	11	305	+35.887%
2025-11-05	52.6500	52.9000	52.6500	52.9000	+3.725%	2	314	+32.420%
2025-11-04	49.5000	53.3000	49.5000	51.0000	-6.095%	5	312	+37.353%
2025-11-03	54.3100	54.3100	54.3100	54.3100	-0.948%	1	308	+28.982%
2025-10-31	55.8000	55.8000	53.6500	54.8300	-0.309%	26	308	+27.759%
2025-10-30	52.0000	55.0000	52.0000	55.0000	+6.693%	4	310	+27.364%
2025-10-29	54.1500	54.1500	51.5500	51.5500	+1.078%	2	313	+35.887%
2025-10-28	50.4500	51.7500	47.3500	51.0000	-7.273%	63	313	+37.353%
2025-10-27	59.6500	59.7000	53.0000	55.0000	-8.638%	14	258	+27.364%
2025-10-24	59.6000	61.0000	59.6000	60.2000	+0.216%	35	258	+16.362%
2025-10-23	59.6800	61.3300	59.0000	60.0700	+4.798%	27	228	+16.614%
2025-10-22	54.6500	57.3200	52.6300	57.3200	-3.664%	43	238	+22.209%
2025-10-21	59.5000	59.5000	57.4000	59.5000	-19.048%	7	222	+17.731%
2025-10-20	69.9600	73.5000	68.4400	73.5000	+14.397%	26	215	-4.694%
2025-10-17	69.1000	69.1000	62.5500	64.2500	-5.515%	46	202	+9.027%
2025-10-16	67.5000	68.0000	66.1300	68.0000	+7.340%	6	193	+3.015%
2025-10-15	63.0600	63.3500	61.8500	63.3500	+7.922%	9	193	+10.576%
2025-10-14	56.1400	58.7000	56.1400	58.7000	+5.159%	10	187	+19.336%
2025-10-13	54.0000	57.0000	53.8000	55.8200	+16.534%	21	188	+25.493%
2025-10-09	52.0000	52.0000	47.5300	47.9000	-8.290%	116	189	+46.242%
2025-10-08	52.0000	53.1000	52.0000	52.2300	+8.813%	23	89	+34.118%
2025-10-07	47.5300	48.0000	47.4000	48.0000	+5.843%	10	75	+45.938%
2025-10-06	46.8300	47.0000	45.3500	45.3500	+9.146%	11	74	+54.465%
2025-10-02	40.0000	41.5500	40.0000	41.5500	+1.341%	4	64	+68.592%
2025-10-01	41.9900	41.9900	41.0000	41.0000	-1.726%	3	60	+70.854%
2025-09-30	41.7500	41.8500	41.7200	41.7200	+1.955%	52	63	+67.905%
2025-09-29	41.0000	41.1500	40.9200	40.9200	+13.195%	5	11	+71.188%
2025-09-24	36.1500	36.1500	36.1500	36.1500	+4.965%	2	6	+93.776%
2025-09-22	34.3000	34.4400	34.3000	34.4400	+10.740%	2	4	+103.397%
2025-09-18	31.0000	31.1000	31.0000	31.1000	-6.269%	2	2	+125.241%
2025-09-16	33.1800	33.1800	33.1800	33.1800	0.000%	1	1	+111.121%

.dark-mode .HJCDpg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJCDpg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C375GLD Jan 21 2028 375.00 Call (GLD280121C00375000)option OPRA

GLD20280121C375
GLD Jan 21 2028 375.00 Call (GLD280121C00375000)
option OPRA