Dark

GLD20280121C380
GLD Jan 21 2028 380.00 Call (GLD280121C00380000)
option OPRA

EOD

Sep 17, 2026

67.00+6.181%(+3.90)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	68.3000	69.0000	67.0000	67.0000	+6.181%	29	1,159	0.000%
2026-09-16	67.6000	68.0000	60.8900	63.1000	-2.171%	54	1,172	+6.181%
2026-09-15	65.1500	65.3500	63.1200	64.5000	-5.119%	115	1,158	+3.876%
2026-09-11	69.0900	70.2700	67.8000	67.9800	-1.192%	14	1,064	-1.442%
2026-09-10	67.8300	68.8000	67.8300	68.8000	-2.467%	3	1,060	-2.616%
2026-09-09	72.3300	72.3300	70.1500	70.5400	+3.355%	14	1,057	-5.018%
2026-09-08	70.2700	70.2700	68.2500	68.2500	-5.208%	4	1,044	-1.832%
2026-09-04	72.0000	72.0000	72.0000	72.0000	-7.526%	6	1,037	-6.944%
2026-09-03	75.7500	77.8700	75.7500	77.8600	+12.547%	4	1,037	-13.948%
2026-09-02	68.9600	69.1800	68.9600	69.1800	+2.337%	2	1,035	-3.151%
2026-09-01	67.7500	67.7500	67.6000	67.6000	-9.927%	4	1,034	-0.888%
2026-08-28	76.0500	76.0500	75.0500	75.0500	-12.834%	11	1,037	-10.726%
2026-08-26	86.1000	86.1000	86.1000	86.1000	-3.421%	4	1,040	-22.184%
2026-08-24	89.4300	89.4300	88.5000	89.1500	+3.868%	8	1,044	-24.846%
2026-08-21	82.9500	86.8500	82.9500	85.8300	+14.318%	17	1,040	-21.939%
2026-08-20	75.0800	75.0800	75.0800	75.0800	-1.250%	1	1,031	-10.762%
2026-08-19	75.8500	76.0300	75.5600	76.0300	+15.197%	14	1,032	-11.877%
2026-08-18	68.4000	68.4000	66.0000	66.0000	-6.806%	190	1,044	+1.515%
2026-08-17	70.5100	70.8200	70.5100	70.8200	+3.766%	6	1,174	-5.394%
2026-08-14	68.2500	68.2500	68.2500	68.2500	+1.972%	1	1,170	-1.832%
2026-08-13	67.1000	68.1000	66.5000	66.9300	-7.299%	54	1,169	+0.105%
2026-08-12	72.2000	72.2000	72.2000	72.2000	+4.668%	4	1,118	-7.202%
2026-08-11	68.9800	68.9800	68.9800	68.9800	-0.174%	2	1,114	-2.870%
2026-08-10	69.0000	69.1000	69.0000	69.1000	+2.416%	2	1,114	-3.039%
2026-08-07	66.8800	67.8000	66.1200	67.4700	+10.155%	209	1,112	-0.697%
2026-08-06	62.0200	62.0200	61.2500	61.2500	+2.220%	7	915	+9.388%
2026-08-05	55.7800	60.2100	55.7800	59.9200	+21.148%	11	908	+11.816%
2026-08-04	49.5900	49.5900	49.4600	49.4600	+4.788%	2	907	+35.463%
2026-08-03	47.0000	48.0000	47.0000	47.2000	-3.179%	4	907	+41.949%
2026-07-31	52.6000	52.6000	48.7500	48.7500	-7.249%	2	908	+37.436%
2026-07-30	52.5600	52.5600	52.5600	52.5600	+1.174%	2	906	+27.473%
2026-07-29	51.9500	51.9500	51.9500	51.9500	+10.064%	16	905	+28.970%
2026-07-28	47.3700	47.3800	46.0000	47.2000	-6.349%	8	922	+41.949%
2026-07-27	51.6900	51.6900	50.4000	50.4000	+0.800%	3	928	+32.937%
2026-07-24	51.0000	52.0000	50.0000	50.0000	-2.913%	9	929	+34.000%
2026-07-23	50.4800	51.5000	49.9200	51.5000	-5.936%	137	923	+30.097%
2026-07-22	56.0000	56.5000	54.7000	54.7500	+5.288%	11	904	+22.374%
2026-07-21	51.0800	52.0000	51.0800	52.0000	+9.474%	2	897	+28.846%
2026-07-20	48.5000	48.5000	47.5000	47.5000	-3.061%	91	897	+41.053%
2026-07-17	47.9400	49.0000	47.9400	49.0000	-4.110%	2	806	+36.735%
2026-07-15	51.1000	51.1000	51.1000	51.1000	+0.531%	1	804	+31.115%
2026-07-14	51.4600	51.4600	50.8200	50.8300	+6.943%	7	803	+31.812%
2026-07-13	47.7100	47.7100	47.5300	47.5300	-10.270%	2	808	+40.964%
2026-07-10	52.0000	54.0000	52.0000	52.9700	+2.081%	6	806	+26.487%
2026-07-08	52.6500	52.6500	51.3400	51.8900	-5.655%	14	800	+29.119%
2026-07-07	56.3500	56.7900	55.0000	55.0000	-2.655%	113	806	+21.818%
2026-07-06	56.0000	56.6100	56.0000	56.5000	+3.102%	8	717	+18.584%
2026-07-02	57.0000	57.7000	54.8000	54.8000	-0.526%	6	705	+22.263%
2026-07-01	55.0900	55.0900	55.0900	55.0900	+9.241%	1	705	+21.619%
2026-06-30	52.1000	52.1000	50.3700	50.4300	+0.558%	4	704	+32.857%
2026-06-29	52.0000	52.0000	50.1500	50.1500	-5.288%	2	702	+33.599%
2026-06-26	52.9500	52.9500	52.9500	52.9500	+0.857%	8	702	+26.534%
2026-06-25	52.5000	52.5000	52.5000	52.5000	+8.025%	1	702	+27.619%
2026-06-24	48.6000	48.6000	48.6000	48.6000	-14.361%	1	702	+37.860%
2026-06-23	56.5500	57.5000	56.4500	56.7500	-6.967%	12	701	+18.062%
2026-06-22	62.9500	62.9500	61.0000	61.0000	-12.205%	7	694	+9.836%
2026-06-16	68.8600	69.4800	68.8600	69.4800	+1.460%	3	707	-3.569%
2026-06-15	68.5400	68.5400	68.4000	68.4800	+9.832%	4	707	-2.161%
2026-06-12	61.2600	62.3500	59.5500	62.3500	+11.339%	13	708	+7.458%
2026-06-11	56.9000	56.9000	55.3500	56.0000	+5.461%	3	708	+19.643%
2026-06-10	62.4500	62.4500	53.1000	53.1000	-18.433%	13	709	+26.177%
2026-06-09	68.0000	68.0000	65.1000	65.1000	-7.212%	7	711	+2.919%
2026-06-08	70.1600	70.1600	70.1600	70.1600	+0.343%	1	712	-4.504%
2026-06-05	73.7600	73.7600	69.9200	69.9200	-13.679%	5	712	-4.176%
2026-06-04	81.0000	81.0000	81.0000	81.0000	+3.080%	2	712	-17.284%
2026-06-03	79.0000	79.0000	78.5800	78.5800	-3.559%	3	712	-14.737%
2026-06-02	81.5000	81.5000	81.4800	81.4800	+1.469%	5	713	-17.771%
2026-06-01	82.0000	82.0000	77.1500	80.3000	-4.552%	41	713	-16.563%
2026-05-29	84.1300	84.1300	84.1300	84.1300	+1.976%	20	734	-20.361%
2026-05-28	82.3500	82.5000	82.3500	82.5000	-2.563%	2	734	-18.788%
2026-05-22	84.6700	84.6700	84.6700	84.6700	-0.200%	1	733	-20.869%
2026-05-21	84.8800	84.8800	84.8400	84.8400	-3.095%	3	732	-21.028%
2026-05-20	87.5500	87.5500	87.5500	87.5500	+0.046%	5	732	-23.472%
2026-05-18	87.5100	87.5100	87.5100	87.5100	-10.200%	3	731	-23.437%
2026-05-12	97.5000	97.8000	97.4500	97.4500	-4.009%	4	731	-31.247%
2026-05-11	101.5200	101.5200	101.5200	101.5200	+2.194%	1	733	-34.003%
2026-05-07	102.1200	102.1200	99.3400	99.3400	+0.843%	36	733	-32.555%
2026-05-06	98.5100	98.5100	98.5100	98.5100	+5.925%	3	725	-31.987%
2026-05-01	91.2000	93.0000	91.2000	93.0000	0.000%	5	729	-27.957%
2026-04-30	93.0000	93.0000	93.0000	93.0000	+4.990%	1	729	-27.957%
2026-04-29	88.5800	88.5800	88.5800	88.5800	-0.917%	1	730	-24.362%
2026-04-28	89.4000	89.4000	89.4000	89.4000	-11.573%	3	731	-25.056%
2026-04-24	99.0000	101.1000	99.0000	101.1000	+2.494%	5	728	-33.729%
2026-04-23	98.6400	98.6400	98.6400	98.6400	-3.813%	10	731	-32.076%
2026-04-22	102.5500	102.5500	102.5500	102.5500	+2.294%	2	731	-34.666%
2026-04-21	107.0000	107.0000	100.2500	100.2500	-8.196%	5	733	-33.167%
2026-04-20	111.6900	111.6900	109.2000	109.2000	-1.194%	3	733	-38.645%
2026-04-15	110.5200	110.5200	110.5200	110.5200	-2.221%	1	731	-39.377%
2026-04-14	113.0300	113.0300	113.0300	113.0300	+6.773%	3	732	-40.724%
2026-04-13	105.8600	105.8600	105.8600	105.8600	-1.617%	1	734	-36.709%
2026-04-10	108.1000	108.1000	107.6000	107.6000	-3.627%	5	735	-37.732%
2026-04-09	111.1200	111.6500	111.1200	111.6500	+5.940%	4	740	-39.991%
2026-04-06	105.5000	105.5000	105.2100	105.3900	+1.395%	5	741	-36.427%
2026-04-02	104.8900	105.2300	103.9400	103.9400	-7.304%	21	741	-35.540%
2026-04-01	112.1300	112.1300	112.1300	112.1300	+9.770%	1	741	-40.248%
2026-03-31	101.5000	102.1500	101.2300	102.1500	+8.324%	10	741	-34.410%
2026-03-30	94.3000	94.3000	94.3000	94.3000	-2.381%	1	749	-28.950%
2026-03-27	95.0500	97.6500	95.0500	96.6000	+11.444%	6	750	-30.642%
2026-03-26	88.5000	88.5000	86.6800	86.6800	-9.671%	3	754	-22.704%
2026-03-25	97.3500	97.3500	95.9600	95.9600	+10.046%	2	751	-30.179%
2026-03-24	87.2000	87.2000	87.2000	87.2000	-0.126%	3	753	-23.165%
2026-03-23	88.3000	91.8000	84.5000	87.3100	-1.567%	29	750	-23.262%
2026-03-20	95.0000	95.0000	88.7000	88.7000	-8.273%	19	749	-24.464%
2026-03-19	92.5000	97.3000	92.5000	96.7000	-15.561%	17	753	-30.714%
2026-03-18	114.5200	114.5200	114.5200	114.5200	-7.541%	2	758	-41.495%
2026-03-17	123.8100	123.8600	123.8100	123.8600	-0.354%	2	758	-45.907%
2026-03-16	124.3000	124.3000	124.3000	124.3000	-2.662%	2	757	-46.098%
2026-03-13	127.2700	127.7000	127.2700	127.7000	-4.452%	9	759	-47.533%
2026-03-12	133.6500	133.6500	133.6500	133.6500	-5.980%	1	759	-49.869%
2026-03-10	142.1500	142.1500	142.1500	142.1500	+6.823%	1	759	-52.867%
2026-03-09	133.5000	133.5000	133.0700	133.0700	-4.266%	6	760	-49.651%
2026-03-06	135.2000	139.0000	135.2000	139.0000	+5.032%	3	756	-51.799%
2026-03-05	135.0000	135.0000	132.3400	132.3400	-3.718%	4	756	-49.373%
2026-03-04	136.8000	137.4500	136.8000	137.4500	+1.178%	5	753	-51.255%
2026-03-03	131.2400	135.8500	131.2400	135.8500	-8.703%	2	749	-50.681%
2026-03-02	151.9000	151.9000	147.5000	148.8000	+2.303%	10	748	-54.973%
2026-02-27	145.4500	145.4500	145.4500	145.4500	+3.759%	3	756	-53.936%
2026-02-26	140.0000	140.2500	140.0000	140.1800	-1.972%	4	759	-52.204%
2026-02-25	141.8500	144.1000	141.8500	143.0000	+2.165%	18	757	-53.147%
2026-02-24	139.1500	139.9700	138.9800	139.9700	-3.462%	19	757	-52.133%
2026-02-23	141.0000	144.9900	141.0000	144.9900	+17.116%	30	765	-53.790%
2026-02-19	124.5000	124.5000	123.5000	123.8000	+8.692%	4	758	-45.880%
2026-02-17	113.0000	113.9000	113.0000	113.9000	-9.120%	3	755	-41.176%
2026-02-13	125.3300	125.3300	125.3300	125.3300	+3.579%	20	772	-46.541%
2026-02-12	121.0000	121.0000	121.0000	121.0000	-5.172%	20	772	-44.628%
2026-02-10	127.0500	127.6000	127.0500	127.6000	-3.297%	2	752	-47.492%
2026-02-09	128.0100	132.1000	128.0100	131.9500	+5.984%	50	752	-49.223%
2026-02-06	123.2500	124.5000	123.2500	124.5000	+10.765%	5	738	-46.185%
2026-02-05	114.4000	116.5500	112.4000	112.4000	-14.146%	5	733	-40.391%
2026-02-04	130.9200	130.9200	130.9200	130.9200	+4.527%	1	738	-48.824%
2026-02-03	124.0100	128.7500	122.4500	125.2500	+17.827%	44	738	-46.507%
2026-02-02	109.9300	114.7000	104.1000	106.3000	-13.154%	31	710	-36.971%
2026-01-30	134.9800	135.2500	108.5000	122.4000	-20.000%	35	714	-45.261%
2026-01-29	168.0000	168.0000	137.6000	153.0000	+2.926%	33	717	-56.209%
2026-01-28	143.4700	148.6500	143.4700	148.6500	+11.809%	35	733	-54.928%
2026-01-27	127.0000	132.9500	126.7000	132.9500	+6.063%	30	714	-49.605%
2026-01-26	127.0000	130.8500	125.3500	125.3500	+6.004%	59	712	-46.550%
2026-01-23	115.5000	118.7500	115.5000	118.2500	+4.906%	28	727	-43.340%
2026-01-22	111.0000	112.7200	110.0700	112.7200	+3.937%	24	723	-40.561%
2026-01-21	108.7000	109.4300	106.8200	108.4500	+7.376%	38	739	-38.220%
2026-01-20	102.3000	103.0000	98.2500	101.0000	+14.616%	25	768	-33.663%
2026-01-16	88.1200	88.1200	88.1200	88.1200	-3.483%	2	751	-23.967%
2026-01-15	91.3000	91.3000	91.3000	91.3000	+1.444%	5	751	-26.616%
2026-01-14	90.0000	90.0000	90.0000	90.0000	+1.408%	1	746	-25.556%
2026-01-13	91.0000	93.0000	88.7500	88.7500	-0.838%	22	745	-24.507%
2026-01-12	89.1900	91.5200	89.1900	89.5000	+8.327%	24	723	-25.140%
2026-01-09	81.9500	84.4500	81.9500	82.6200	+4.187%	22	737	-18.906%
2026-01-08	79.3000	79.3000	79.3000	79.3000	-0.439%	1	719	-15.511%
2026-01-07	80.1000	80.1000	78.8000	79.6500	-3.102%	14	720	-15.882%
2026-01-06	81.4000	82.7700	81.4000	82.2000	+2.112%	44	712	-18.491%
2026-01-05	78.9000	80.6000	78.9000	80.5000	+12.572%	68	706	-16.770%
2026-01-02	72.5000	72.5000	70.8800	71.5100	+0.718%	28	706	-6.307%
2025-12-31	73.0000	73.0000	70.4600	71.0000	-2.271%	95	662	-5.634%
2025-12-30	73.3600	73.4400	72.6500	72.6500	+0.415%	4	662	-7.777%
2025-12-29	73.4700	74.6000	71.5700	72.3500	-14.712%	41	658	-7.395%
2025-12-26	84.0000	85.0000	83.7500	84.8300	+3.882%	43	628	-21.019%
2025-12-24	80.5500	81.6600	79.4000	81.6600	-0.293%	13	635	-17.952%
2025-12-23	78.5500	81.9000	78.2200	81.9000	+3.279%	40	635	-18.193%
2025-12-22	76.1300	79.3000	76.1300	79.3000	+10.600%	225	639	-15.511%
2025-12-19	71.9100	71.9100	71.7000	71.7000	+2.429%	2	739	-6.555%
2025-12-18	68.9500	70.0000	68.9500	70.0000	-0.639%	4	737	-4.286%
2025-12-17	70.0700	70.4500	70.0700	70.4500	+3.756%	2	741	-4.897%
2025-12-15	68.2500	68.2500	67.9000	67.9000	+0.637%	5	741	-1.325%
2025-12-12	68.8000	71.0000	67.0000	67.4700	+3.976%	11	744	-0.697%
2025-12-11	65.4700	65.4700	64.3000	64.8900	+2.028%	5	742	+3.252%
2025-12-10	61.3500	63.6000	61.3500	63.6000	+0.665%	4	742	+5.346%
2025-12-09	61.8500	63.1800	61.2500	63.1800	+3.218%	5	746	+6.046%
2025-12-08	61.2100	61.2100	61.2100	61.2100	-1.923%	1	745	+9.459%
2025-12-05	63.0000	63.0000	62.4100	62.4100	-0.999%	3	744	+7.355%
2025-12-04	63.1000	63.1000	62.9000	63.0400	-0.332%	32	743	+6.282%
2025-12-03	63.0000	63.2500	63.0000	63.2500	-0.472%	4	744	+5.929%
2025-12-02	61.5600	63.5500	61.3700	63.5500	-2.680%	7	742	+5.429%
2025-12-01	66.0000	66.0000	65.3000	65.3000	+0.927%	4	744	+2.603%
2025-11-28	63.1500	64.7000	62.5000	64.7000	+5.633%	6	748	+3.555%
2025-11-26	60.1300	61.7700	60.1300	61.2500	+1.744%	107	655	+9.388%
2025-11-25	58.8500	60.2000	58.8000	60.2000	+1.861%	7	655	+11.296%
2025-11-24	57.0700	59.1000	56.9900	59.1000	+5.536%	19	651	+13.367%
2025-11-21	57.4300	57.4300	55.7500	56.0000	-0.938%	15	650	+19.643%
2025-11-20	55.9000	56.5300	55.7500	56.5300	-4.186%	8	646	+18.521%
2025-11-19	60.2500	60.3000	59.0000	59.0000	+4.796%	120	644	+13.559%
2025-11-18	56.3500	56.6500	55.0000	56.3000	+3.398%	11	530	+19.005%
2025-11-17	55.8000	56.8500	53.2700	54.4500	-6.524%	42	528	+23.049%
2025-11-14	54.5000	58.3700	54.5000	58.2500	-7.466%	25	558	+15.021%
2025-11-13	63.8500	65.1900	62.9500	62.9500	-3.599%	19	538	+6.434%
2025-11-12	59.8500	65.3000	59.8000	65.3000	+11.054%	34	533	+2.603%
2025-11-11	59.3000	60.6000	57.4700	58.8000	+0.513%	32	537	+13.946%
2025-11-10	54.0000	58.8000	54.0000	58.5000	+15.385%	24	533	+14.530%
2025-11-07	51.1500	51.1500	50.4100	50.7000	+1.400%	6	532	+32.150%
2025-11-06	50.0000	50.0000	50.0000	50.0000	+1.133%	3	533	+34.000%
2025-11-05	49.4400	49.4400	49.4400	49.4400	+1.415%	10	531	+35.518%
2025-11-04	49.7000	49.7000	48.1400	48.7500	-6.106%	22	531	+37.436%
2025-11-03	53.0000	53.2000	51.9200	51.9200	-0.727%	4	510	+29.045%
2025-10-31	52.7900	52.8000	52.3000	52.3000	-0.286%	22	510	+28.107%
2025-10-30	50.6600	53.2500	50.6600	52.4500	+0.095%	11	510	+27.741%
2025-10-29	51.9800	53.2300	51.9800	52.4000	+7.775%	9	506	+27.863%
2025-10-28	48.6100	48.7600	47.0000	48.6200	-4.479%	31	507	+37.803%
2025-10-27	51.8100	52.4000	48.5000	50.9000	-12.241%	31	498	+31.631%
2025-10-24	57.9500	58.5500	56.9700	58.0000	-1.075%	28	498	+15.517%
2025-10-23	63.6000	63.6000	57.7500	58.6300	+7.578%	131	493	+14.276%
2025-10-22	55.1000	55.1000	50.6500	54.5000	-4.503%	24	446	+22.936%
2025-10-21	59.6000	59.9500	55.2000	57.0700	-18.831%	163	437	+17.400%
2025-10-20	63.8000	70.9500	63.8000	70.3100	+12.767%	11	380	-4.708%
2025-10-17	67.8200	67.8200	62.0500	62.3500	-6.940%	12	377	+7.458%
2025-10-16	63.0500	67.0000	63.0500	67.0000	+10.927%	10	375	0.000%
2025-10-15	64.6000	64.6000	58.4000	60.4000	+5.965%	121	373	+10.927%
2025-10-14	56.1000	57.6000	54.7300	57.0000	+7.042%	47	267	+17.544%
2025-10-13	50.5000	54.6000	50.5000	53.2500	+9.231%	36	266	+25.822%
2025-10-10	49.1500	49.1500	48.7500	48.7500	+7.640%	5	264	+37.436%
2025-10-09	45.8500	45.8500	45.0500	45.2900	-10.934%	4	264	+47.936%
2025-10-08	46.5000	51.0500	46.5000	50.8500	+8.887%	9	262	+31.760%
2025-10-07	45.3000	46.9100	44.0000	46.7000	+4.474%	215	257	+43.469%
2025-10-06	44.0500	45.0000	43.9100	44.7000	+15.803%	8	63	+49.888%
2025-10-02	40.8400	40.8400	38.6000	38.6000	-4.715%	2	57	+73.575%
2025-10-01	41.0000	41.0000	40.5100	40.5100	+2.015%	4	56	+65.391%
2025-09-30	39.7100	39.7100	39.7100	39.7100	+4.445%	1	52	+68.723%
2025-09-29	38.0200	38.0200	38.0200	38.0200	+5.115%	1	51	+76.223%
2025-09-26	36.1700	36.1700	36.1700	36.1700	+0.472%	1	50	+85.236%
2025-09-23	35.5500	36.0000	35.5500	36.0000	+8.108%	32	49	+86.111%
2025-09-22	34.2000	34.2000	33.3000	33.3000	+7.419%	13	47	+101.201%
2025-09-19	29.9800	31.0000	29.9800	31.0000	+6.897%	4	38	+116.129%
2025-09-18	29.0000	29.0000	29.0000	29.0000	-8.748%	1	34	+131.034%
2025-09-17	31.7200	31.7800	31.7200	31.7800	+1.598%	3	33	+110.824%
2025-09-16	31.5000	31.5000	31.2800	31.2800	0.000%	32	30	+114.194%

.dark-mode .y8L8Wj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8L8Wj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C380GLD Jan 21 2028 380.00 Call (GLD280121C00380000)option OPRA

GLD20280121C380
GLD Jan 21 2028 380.00 Call (GLD280121C00380000)
option OPRA