Dark

GLD20280121C385
GLD Jan 21 2028 385.00 Call (GLD280121C00385000)
option OPRA

EOD

Sep 17, 2026

66.00+10.000%(+6.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	66.0000	66.0000	66.0000	66.0000	+10.000%	4	826	0.000%
2026-09-16	60.0000	60.0000	60.0000	60.0000	-1.639%	1	824	+10.000%
2026-09-15	61.0000	61.0000	61.0000	61.0000	-8.955%	1	823	+8.197%
2026-09-02	67.0000	67.0000	67.0000	67.0000	+5.879%	15	822	-1.493%
2026-09-01	65.3000	65.3000	63.2800	63.2800	-9.471%	3	807	+4.298%
2026-08-31	69.9000	69.9000	69.9000	69.9000	-4.898%	1	804	-5.579%
2026-08-28	77.3000	77.3000	73.5000	73.5000	-13.550%	6	803	-10.204%
2026-08-25	85.0200	85.0200	85.0200	85.0200	+0.141%	1	797	-22.371%
2026-08-24	84.9000	84.9000	84.9000	84.9000	+13.503%	1	798	-22.261%
2026-08-20	74.8000	74.8000	74.8000	74.8000	+2.889%	1	797	-11.765%
2026-08-19	72.7000	72.7000	72.7000	72.7000	+6.676%	2	796	-9.216%
2026-08-17	68.1500	68.1500	68.1500	68.1500	+5.008%	5	796	-3.155%
2026-08-13	64.4600	64.9000	64.4600	64.9000	-6.295%	10	797	+1.695%
2026-08-12	70.6700	70.6800	69.2600	69.2600	+6.883%	6	799	-4.707%
2026-08-10	63.8500	64.8000	63.8500	64.8000	-0.308%	3	793	+1.852%
2026-08-07	65.0000	65.0000	65.0000	65.0000	+14.316%	3	791	+1.538%
2026-08-06	58.5200	58.5500	56.6500	56.8600	-0.525%	9	788	+16.075%
2026-08-05	56.5800	57.1800	56.5800	57.1600	+14.320%	5	784	+15.465%
2026-07-30	50.2700	50.2700	48.2900	50.0000	+3.756%	4	779	+32.000%
2026-07-23	50.4100	50.4100	47.9900	48.1900	-9.468%	4	782	+36.958%
2026-07-22	53.2300	53.2300	53.2300	53.2300	+15.717%	1	783	+23.990%
2026-07-20	45.9500	46.0000	45.7800	46.0000	-0.541%	14	793	+43.478%
2026-07-17	45.9000	46.2500	45.9000	46.2500	+3.933%	2	780	+42.703%
2026-07-16	44.5000	44.5000	44.5000	44.5000	-8.923%	1	780	+48.315%
2026-07-15	48.8000	48.8600	48.8000	48.8600	+0.226%	2	779	+35.080%
2026-07-14	48.7500	48.7500	48.7500	48.7500	+8.093%	1	779	+35.385%
2026-07-13	47.5000	47.5000	45.1000	45.1000	-9.800%	2	779	+46.341%
2026-07-10	50.6000	50.6000	50.0000	50.0000	-1.961%	3	779	+32.000%
2026-07-07	55.0000	55.0000	51.0000	51.0000	-6.559%	19	800	+29.412%
2026-07-06	53.9500	55.4000	53.2000	54.5800	+1.074%	61	793	+20.923%
2026-07-02	54.0000	54.0000	54.0000	54.0000	+3.906%	1	737	+22.222%
2026-06-26	51.9700	51.9700	51.9700	51.9700	+9.411%	3	737	+26.996%
2026-06-24	46.7500	48.3500	46.7500	47.5000	-11.198%	23	739	+38.947%
2026-06-23	53.8600	53.9200	53.4900	53.4900	-7.696%	13	723	+23.388%
2026-06-22	57.6200	57.9500	57.6200	57.9500	-13.352%	14	732	+13.891%
2026-06-16	64.0000	66.8800	64.0000	66.8800	+0.420%	3	718	-1.316%
2026-06-15	66.6000	66.6000	66.6000	66.6000	+10.083%	2	718	-0.901%
2026-06-12	59.0000	60.5000	59.0000	60.5000	+14.324%	3	717	+9.091%
2026-06-11	52.9200	52.9200	52.9200	52.9200	-0.843%	1	716	+24.717%
2026-06-10	57.7200	57.8100	53.3400	53.3700	-16.713%	7	716	+23.665%
2026-06-09	64.0800	64.0800	64.0800	64.0800	-2.909%	1	720	+2.996%
2026-06-08	66.0000	66.0000	66.0000	66.0000	-1.316%	1	720	0.000%
2026-06-05	69.8800	69.8800	66.8800	66.8800	-13.199%	2	721	-1.316%
2026-06-01	77.0500	77.0500	77.0500	77.0500	-10.062%	2	721	-14.341%
2026-05-29	85.0000	85.6700	85.0000	85.6700	+14.762%	2	720	-22.960%
2026-05-27	74.6500	74.7500	74.6500	74.6500	-7.726%	4	719	-11.587%
2026-05-19	80.9500	80.9500	80.9000	80.9000	-3.839%	2	717	-18.418%
2026-05-18	84.1300	84.1300	84.1300	84.1300	-13.889%	1	715	-21.550%
2026-05-11	97.7000	97.7000	97.7000	97.7000	+11.023%	1	715	-32.446%
2026-04-28	87.0000	88.0000	87.0000	88.0000	-7.998%	17	715	-25.000%
2026-04-27	95.6500	95.6500	95.6500	95.6500	-5.297%	3	715	-30.998%
2026-04-21	101.0000	101.0000	101.0000	101.0000	-8.597%	1	716	-34.653%
2026-04-17	112.0000	112.0000	110.5000	110.5000	+1.656%	2	716	-40.271%
2026-04-14	108.4500	108.7000	108.4500	108.7000	-0.531%	3	715	-39.282%
2026-04-09	109.4100	109.4100	109.2800	109.2800	+1.073%	3	714	-39.605%
2026-04-08	108.5600	108.5600	108.1200	108.1200	+14.923%	2	713	-38.957%
2026-03-30	93.9500	94.0800	93.9500	94.0800	+10.996%	5	714	-29.847%
2026-03-23	84.7600	84.7600	84.7600	84.7600	-3.824%	5	719	-22.133%
2026-03-20	90.8500	90.8500	88.1300	88.1300	-4.796%	4	719	-25.111%
2026-03-19	90.5500	92.5700	90.5500	92.5700	-26.532%	23	720	-28.703%
2026-03-13	127.6000	127.6000	126.0000	126.0000	-8.762%	7	719	-47.619%
2026-03-10	138.1000	138.1000	138.1000	138.1000	+3.060%	3	724	-52.209%
2026-03-06	136.1200	136.1200	134.0000	134.0000	+3.196%	5	727	-50.746%
2026-03-05	130.9000	130.9000	129.8500	129.8500	-3.097%	4	730	-49.172%
2026-03-04	134.0000	134.0000	134.0000	134.0000	+5.971%	4	732	-50.746%
2026-03-03	126.3000	126.4500	126.3000	126.4500	-13.331%	2	728	-47.805%
2026-03-02	148.3500	148.3500	145.8100	145.9000	+3.461%	7	728	-54.764%
2026-02-27	141.0100	141.0200	140.8700	141.0200	+2.485%	8	729	-53.198%
2026-02-26	137.5000	137.6000	137.5000	137.6000	-0.218%	2	729	-52.035%
2026-02-24	134.0000	138.0000	134.0000	137.9000	+8.327%	34	729	-52.139%
2026-02-20	127.3000	127.3000	127.3000	127.3000	+3.496%	1	750	-48.154%
2026-02-11	123.0000	123.0000	123.0000	123.0000	-0.886%	1	751	-46.341%
2026-02-10	123.7300	124.1000	123.7300	124.1000	-3.198%	3	752	-46.817%
2026-02-09	124.1000	128.2000	124.1000	128.2000	+15.495%	32	751	-48.518%
2026-02-05	114.4700	114.4700	111.0000	111.0000	-6.636%	2	738	-40.541%
2026-02-04	118.8900	118.8900	118.8900	118.8900	-3.772%	3	738	-44.487%
2026-02-03	123.5500	123.5500	123.5500	123.5500	+20.138%	1	738	-46.580%
2026-02-02	102.8400	102.8400	102.8400	102.8400	-15.113%	1	737	-35.823%
2026-01-30	129.8500	131.0000	107.5500	121.1500	-18.307%	7	738	-45.522%
2026-01-29	160.0000	162.9900	129.2000	148.3000	-1.723%	39	738	-55.496%
2026-01-28	140.4700	150.9000	140.4700	150.9000	+15.059%	5	753	-56.262%
2026-01-27	123.4500	131.1500	123.4500	131.1500	+5.723%	48	756	-49.676%
2026-01-26	123.5000	124.0500	123.5000	124.0500	+7.654%	3	769	-46.796%
2026-01-23	112.5000	115.2300	112.5000	115.2300	+5.580%	3	772	-42.723%
2026-01-22	102.5000	109.3000	102.5000	109.1400	+9.710%	5	775	-39.527%
2026-01-21	99.4800	99.4800	99.4800	99.4800	+3.950%	1	772	-33.655%
2026-01-20	94.4000	95.9000	94.4000	95.7000	+8.627%	4	773	-31.034%
2026-01-14	87.5000	88.4000	87.3100	88.1000	+3.041%	4	777	-25.085%
2026-01-13	89.5000	89.5000	85.0000	85.5000	-1.724%	3	778	-22.807%
2026-01-12	83.3000	87.4100	83.3000	87.0000	+9.146%	6	779	-24.138%
2026-01-09	79.5000	79.8900	79.5000	79.7100	+4.237%	64	780	-17.200%
2026-01-08	76.4700	76.4700	76.4700	76.4700	-3.811%	1	842	-13.692%
2026-01-06	79.5000	79.5000	79.5000	79.5000	+3.287%	2	842	-16.981%
2026-01-05	74.0500	76.9700	74.0500	76.9700	+13.091%	9	846	-14.252%
2025-12-31	69.4300	69.5000	68.0600	68.0600	-2.771%	3	846	-3.027%
2025-12-30	70.0000	70.0000	70.0000	70.0000	+0.719%	3	846	-5.714%
2025-12-29	69.8400	69.8400	69.0000	69.5000	-16.356%	4	845	-5.036%
2025-12-26	81.4000	83.0900	81.4000	83.0900	+3.837%	2	847	-20.568%
2025-12-23	78.0000	80.0200	75.2400	80.0200	+5.917%	508	849	-17.521%
2025-12-22	72.9000	76.0000	72.9000	75.5500	+10.131%	186	859	-12.641%
2025-12-19	68.6000	68.6000	68.6000	68.6000	-0.580%	1	982	-3.790%
2025-12-18	69.5400	69.5400	69.0000	69.0000	+1.025%	7	981	-4.348%
2025-12-17	68.3000	68.3000	68.3000	68.3000	+5.695%	1	980	-3.367%
2025-12-16	67.1500	67.1500	64.6200	64.6200	-1.778%	11	980	+2.136%
2025-12-15	65.9200	65.9200	65.7900	65.7900	+1.465%	2	990	+0.319%
2025-12-12	66.7500	68.0000	63.6600	64.8400	+2.433%	73	988	+1.789%
2025-12-11	59.3000	63.3000	59.2000	63.3000	+3.263%	170	1,053	+4.265%
2025-12-10	59.0200	61.3000	58.6000	61.3000	+0.905%	28	909	+7.667%
2025-12-09	61.6000	61.6000	60.3000	60.7500	+2.411%	13	891	+8.642%
2025-12-08	60.1500	60.8000	58.8500	59.3200	-0.968%	635	878	+11.261%
2025-12-05	60.1000	60.1500	59.9000	59.9000	-2.602%	44	407	+10.184%
2025-12-04	59.3800	61.5000	59.3800	61.5000	+0.820%	6	406	+7.317%
2025-12-03	62.0500	62.0500	60.8000	61.0000	+0.049%	23	402	+8.197%
2025-12-02	62.2000	62.2000	59.0700	60.9700	-4.286%	25	422	+8.250%
2025-12-01	62.8300	63.7000	62.8000	63.7000	+2.412%	24	413	+3.611%
2025-11-28	62.5500	62.5500	62.2000	62.2000	+5.603%	17	391	+6.109%
2025-11-26	58.9000	58.9000	58.9000	58.9000	+1.727%	1	374	+12.054%
2025-11-25	57.0000	57.9000	57.0000	57.9000	+5.657%	2	374	+13.990%
2025-11-24	54.8000	54.8000	54.8000	54.8000	-3.589%	1	373	+20.438%
2025-11-19	56.8400	56.8400	56.8400	56.8400	+0.691%	1	374	+16.115%
2025-11-14	52.6000	56.6000	52.6000	56.4500	-7.459%	16	375	+16.918%
2025-11-13	61.4000	62.1500	59.6000	61.0000	-3.359%	37	372	+8.197%
2025-11-12	57.4000	63.1200	57.0000	63.1200	+10.350%	114	370	+4.563%
2025-11-11	56.0200	57.3800	56.0200	57.2000	+4.475%	4	380	+15.385%
2025-11-10	55.5000	55.5000	54.7500	54.7500	+12.308%	6	377	+20.548%
2025-11-07	42.3500	49.0000	42.3500	48.7500	+4.681%	15	371	+35.385%
2025-11-06	47.5000	47.5000	46.5700	46.5700	+3.489%	14	368	+41.722%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-11.747%	1	382	+46.667%
2025-11-03	50.8900	50.9900	50.8900	50.9900	+1.980%	2	382	+29.437%
2025-10-31	51.2500	51.3800	50.0000	50.0000	-3.382%	129	382	+32.000%
2025-10-30	46.0500	51.7500	46.0500	51.7500	+3.707%	4	273	+27.536%
2025-10-29	49.9000	49.9000	49.9000	49.9000	+13.927%	1	269	+32.265%
2025-10-28	43.3000	45.5000	43.0500	43.8000	-9.691%	12	268	+50.685%
2025-10-27	48.5000	48.5000	48.5000	48.5000	-11.818%	1	267	+36.082%
2025-10-24	55.8000	56.4500	54.7600	55.0000	-1.274%	14	267	+20.000%
2025-10-23	56.2000	56.8100	55.5000	55.7100	+11.420%	79	259	+18.471%
2025-10-22	50.2700	51.2000	50.0000	50.0000	-8.206%	7	209	+32.000%
2025-10-21	57.2500	57.7600	53.1800	54.4700	-20.331%	64	210	+21.168%
2025-10-20	64.1400	68.3700	62.9600	68.3700	+13.008%	20	166	-3.466%
2025-10-17	63.0000	63.3000	58.5800	60.5000	-6.866%	30	173	+9.091%
2025-10-16	60.5000	64.9600	60.5000	64.9600	+12.193%	6	160	+1.601%
2025-10-15	56.1000	59.2400	56.1000	57.9000	+4.513%	103	161	+13.990%
2025-10-14	55.0000	55.4000	55.0000	55.4000	+10.800%	2	133	+19.134%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+14.025%	8	131	+32.000%
2025-10-09	44.9500	44.9500	43.8500	43.8500	-7.801%	2	123	+50.513%
2025-10-08	47.7500	48.0000	47.2500	47.5600	+8.337%	7	123	+38.772%
2025-10-07	43.9000	43.9000	43.9000	43.9000	+4.524%	3	123	+50.342%
2025-10-06	42.0000	42.8000	42.0000	42.0000	+7.198%	14	126	+57.143%
2025-10-03	39.1800	39.1800	39.1800	39.1800	+3.788%	1	123	+68.453%
2025-10-01	38.5200	38.5800	37.7500	37.7500	-2.151%	103	122	+74.834%
2025-09-30	37.8900	38.5800	37.8900	38.5800	+5.554%	3	22	+71.073%
2025-09-29	36.5700	36.5700	36.5500	36.5500	+6.312%	12	22	+80.575%
2025-09-26	33.1600	34.3800	33.1600	34.3800	+8.147%	5	34	+91.972%
2025-09-24	31.7900	31.7900	31.7900	31.7900	-3.667%	1	34	+107.612%
2025-09-23	33.7500	33.7500	33.0000	33.0000	+18.195%	34	33	+100.000%
2025-09-19	28.5500	28.5500	27.9200	27.9200	+1.527%	4	5	+136.390%
2025-09-18	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	+140.000%

.dark-mode .Ks5S0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ks5S0Q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C385GLD Jan 21 2028 385.00 Call (GLD280121C00385000)option OPRA

GLD20280121C385
GLD Jan 21 2028 385.00 Call (GLD280121C00385000)
option OPRA