Dark

GLD20280121C390
GLD Jan 21 2028 390.00 Call (GLD280121C00390000)
option OPRA

EOD

Sep 17, 2026

61.50+4.237%(+2.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	63.0000	63.0000	61.5000	61.5000	+4.237%	6	782	0.000%
2026-09-16	61.0000	61.9500	59.0000	59.0000	-0.186%	3	782	+4.237%
2026-09-15	59.2400	59.6300	59.0800	59.1100	+3.484%	8	782	+4.043%
2026-09-14	57.1200	57.1200	57.1200	57.1200	-9.692%	1	780	+7.668%
2026-09-10	63.0000	63.2500	63.0000	63.2500	-5.073%	3	780	-2.767%
2026-09-04	67.8900	67.8900	66.6300	66.6300	-5.234%	11	790	-7.699%
2026-09-03	70.5000	70.5000	70.3000	70.3100	+13.403%	3	790	-12.530%
2026-09-02	62.8200	62.8200	61.7000	62.0000	+2.990%	3	791	-0.806%
2026-09-01	62.4200	62.4200	60.1000	60.2000	-10.310%	75	793	+2.159%
2026-08-31	68.0700	68.0700	67.0000	67.1200	-12.170%	14	793	-8.373%
2026-08-28	76.7000	76.7000	76.1200	76.4200	-1.010%	5	783	-19.524%
2026-08-26	77.2000	77.2000	77.2000	77.2000	-8.095%	1	787	-20.337%
2026-08-24	83.2500	84.0000	83.0000	84.0000	+6.329%	13	787	-26.786%
2026-08-21	75.8000	80.0000	75.8000	79.0000	+10.397%	21	787	-22.152%
2026-08-20	71.5600	71.5600	71.5600	71.5600	+3.635%	1	787	-14.058%
2026-08-19	68.5000	69.6400	68.5000	69.0500	+12.827%	17	788	-10.934%
2026-08-18	64.0000	64.0000	61.1000	61.2000	-7.132%	3	790	+0.490%
2026-08-17	62.8800	65.9000	62.8800	65.9000	+6.290%	2	789	-6.677%
2026-08-14	62.0000	62.0000	62.0000	62.0000	-4.820%	1	790	-0.806%
2026-08-12	65.4200	66.0000	65.1400	65.1400	+1.228%	33	789	-5.588%
2026-08-11	64.0000	64.3500	64.0000	64.3500	+9.068%	6	812	-4.429%
2026-08-10	59.0000	59.0000	59.0000	59.0000	-4.143%	1	813	+4.237%
2026-08-07	62.4700	62.5000	60.4200	61.5500	+11.001%	437	813	-0.081%
2026-08-06	55.2700	57.0000	54.1300	55.4500	+1.242%	66	771	+10.911%
2026-08-05	51.8100	56.8000	51.8100	54.7700	+23.690%	50	738	+12.288%
2026-08-04	44.2800	44.2800	44.2800	44.2800	+4.557%	1	726	+38.889%
2026-08-03	42.3500	42.3500	42.3500	42.3500	-1.626%	1	725	+45.218%
2026-07-31	43.0500	43.0500	43.0500	43.0500	-7.796%	2	724	+42.857%
2026-07-30	46.7800	46.7800	46.3300	46.6900	+9.911%	3	723	+31.720%
2026-07-29	42.3000	42.4800	42.3000	42.4800	-7.852%	2	724	+44.774%
2026-07-27	46.1000	46.1000	46.1000	46.1000	+0.831%	2	725	+33.406%
2026-07-24	45.7200	45.7200	45.7200	45.7200	-2.723%	1	725	+34.514%
2026-07-21	47.0000	47.0000	47.0000	47.0000	+9.430%	1	725	+30.851%
2026-07-16	42.9100	42.9500	42.9100	42.9500	-4.556%	2	725	+43.190%
2026-07-15	45.0000	45.0000	45.0000	45.0000	-2.661%	2	725	+36.667%
2026-07-14	46.2300	46.2300	46.2300	46.2300	+5.741%	3	725	+33.030%
2026-07-13	45.4500	45.4500	43.7200	43.7200	-8.727%	2	725	+40.668%
2026-07-10	47.9000	47.9000	47.9000	47.9000	-6.445%	2	724	+28.392%
2026-07-07	51.0000	51.2000	50.7500	51.2000	-3.030%	6	724	+20.117%
2026-07-06	52.2800	52.8000	52.2800	52.8000	+5.918%	6	724	+16.477%
2026-07-01	49.8500	49.8500	49.8500	49.8500	+8.464%	1	724	+23.370%
2026-06-30	45.9600	45.9600	45.9600	45.9600	+1.479%	1	724	+33.812%
2026-06-29	45.2900	45.2900	45.2900	45.2900	-3.802%	1	725	+35.792%
2026-06-25	47.0800	47.0800	47.0800	47.0800	+6.709%	21	725	+30.629%
2026-06-24	44.1200	44.1200	44.1200	44.1200	-14.080%	16	725	+39.393%
2026-06-23	50.9500	51.3500	50.9500	51.3500	-7.059%	3	728	+19.766%
2026-06-22	54.6500	55.2500	54.6500	55.2500	-4.741%	3	728	+11.312%
2026-06-18	57.3900	58.0000	57.3900	58.0000	-0.121%	2	729	+6.034%
2026-06-17	59.7500	59.7500	58.0700	58.0700	-9.464%	4	729	+5.907%
2026-06-16	62.9000	64.1400	62.7600	64.1400	-2.449%	38	729	-4.116%
2026-06-15	65.7500	65.7500	65.7500	65.7500	+14.647%	1	691	-6.464%
2026-06-12	56.3200	57.3500	56.3200	57.3500	+14.311%	3	691	+7.236%
2026-06-11	50.1600	50.1700	50.1600	50.1700	-3.834%	7	691	+22.583%
2026-06-10	56.5000	56.5000	51.6000	52.1700	-13.180%	47	690	+17.884%
2026-06-09	62.7900	62.8000	60.0000	60.0900	-7.010%	8	719	+2.346%
2026-06-08	64.2500	64.7100	64.2500	64.6200	+0.764%	63	716	-4.828%
2026-06-05	64.4500	64.4500	64.1300	64.1300	-12.151%	2	726	-4.101%
2026-06-02	76.2000	76.2000	73.0000	73.0000	-3.477%	12	726	-15.753%
2026-06-01	75.6300	75.6300	75.6300	75.6300	-3.656%	1	729	-18.683%
2026-05-29	78.5000	78.5000	78.5000	78.5000	+3.222%	1	729	-21.656%
2026-05-28	76.4000	77.3500	75.9000	76.0500	+5.919%	436	729	-19.132%
2026-05-27	71.6500	71.8000	71.6500	71.8000	-8.067%	2	606	-14.345%
2026-05-26	78.1000	78.1000	78.1000	78.1000	+2.966%	1	605	-21.255%
2026-05-21	75.8500	75.8500	75.8500	75.8500	-8.049%	2	604	-18.919%
2026-05-20	82.4900	82.4900	82.4900	82.4900	-8.344%	1	604	-25.446%
2026-05-14	90.0000	90.0000	90.0000	90.0000	-1.391%	2	603	-31.667%
2026-05-13	91.2700	91.2700	91.2700	91.2700	-2.904%	1	602	-32.618%
2026-05-11	93.9000	94.0000	93.9000	94.0000	-2.692%	2	602	-34.574%
2026-05-07	96.6000	96.6000	96.6000	96.6000	+16.301%	3	601	-36.335%
2026-05-05	83.0000	83.2000	82.6500	83.0600	+2.291%	16	607	-25.957%
2026-05-04	83.5700	84.6500	79.4500	81.2000	-6.827%	67	607	-24.261%
2026-04-30	87.1500	87.1500	87.1500	87.1500	+6.606%	1	582	-29.432%
2026-04-29	79.5000	82.0000	79.5000	81.7500	-11.141%	12	583	-24.771%
2026-04-27	92.0000	92.0000	92.0000	92.0000	-0.217%	4	583	-33.152%
2026-04-23	92.2000	92.2000	92.2000	92.2000	-5.242%	1	583	-33.297%
2026-04-22	97.3000	97.3000	97.3000	97.3000	-6.702%	5	583	-36.793%
2026-04-15	104.2900	104.2900	104.2900	104.2900	+3.257%	1	578	-41.030%
2026-03-31	94.8600	101.0000	94.3500	101.0000	+10.262%	4	579	-39.109%
2026-03-27	91.6000	91.6000	91.6000	91.6000	+2.004%	6	580	-32.860%
2026-03-25	89.8000	89.8000	89.8000	89.8000	+6.348%	1	579	-31.514%
2026-03-23	84.4500	85.0000	84.0400	84.4400	-9.204%	10	579	-27.167%
2026-03-19	87.0400	93.0000	87.0400	93.0000	-13.084%	3	579	-33.871%
2026-03-18	107.0000	107.0000	107.0000	107.0000	-8.076%	2	579	-42.523%
2026-03-17	116.4000	116.4000	116.4000	116.4000	-3.000%	2	579	-47.165%
2026-03-16	120.0000	120.0000	120.0000	120.0000	-6.883%	1	581	-48.750%
2026-03-12	128.8600	128.8700	128.8600	128.8700	+0.743%	2	582	-52.277%
2026-03-09	127.9200	127.9200	127.9200	127.9200	+1.043%	1	584	-51.923%
2026-03-05	125.7700	127.5000	125.7700	126.6000	-2.989%	10	585	-51.422%
2026-03-04	130.1500	131.7900	130.1500	130.5000	-8.498%	3	586	-52.874%
2026-03-02	142.0000	142.8000	142.0000	142.6200	+3.460%	5	587	-56.878%
2026-02-27	137.5000	137.9500	137.3000	137.8500	+2.858%	19	588	-55.386%
2026-02-26	132.5900	134.0200	132.5900	134.0200	-1.889%	28	587	-54.111%
2026-02-25	137.2500	137.4000	136.6000	136.6000	+1.118%	13	588	-54.978%
2026-02-24	132.9300	135.0900	131.5000	135.0900	+0.386%	73	588	-54.475%
2026-02-23	134.5700	134.5700	134.5700	134.5700	+7.082%	1	559	-54.299%
2026-02-20	122.6700	125.6700	122.6700	125.6700	+7.136%	7	560	-51.062%
2026-02-19	118.0100	118.4600	116.8500	117.3000	+1.121%	16	556	-47.570%
2026-02-18	116.0000	116.0000	116.0000	116.0000	+7.677%	1	549	-46.983%
2026-02-17	107.9500	107.9500	107.0600	107.7300	-9.691%	22	549	-42.913%
2026-02-13	119.3700	119.3700	119.2900	119.2900	+6.747%	21	544	-48.445%
2026-02-12	118.4500	120.5000	110.7500	111.7500	-8.387%	4	544	-44.966%
2026-02-11	121.9800	121.9800	121.9800	121.9800	+2.642%	1	545	-49.582%
2026-02-10	120.5500	121.0000	118.8400	118.8400	-5.156%	11	544	-48.250%
2026-02-09	120.9000	125.3000	120.9000	125.3000	+8.017%	39	544	-50.918%
2026-02-06	116.0000	116.0000	116.0000	116.0000	+8.584%	1	544	-46.983%
2026-02-05	106.8300	106.8300	106.8300	106.8300	-7.905%	1	544	-42.432%
2026-02-04	123.0000	123.0000	116.0000	116.0000	-2.423%	2	544	-46.983%
2026-02-03	118.7000	121.4800	117.0000	118.8800	+20.997%	4	544	-48.267%
2026-02-02	103.7700	103.7700	98.2500	98.2500	-12.277%	31	544	-37.405%
2026-01-30	128.0000	129.1200	107.1000	112.0000	-25.887%	24	544	-45.089%
2026-01-29	161.1000	161.1000	130.0000	151.1200	+5.715%	27	544	-59.304%
2026-01-28	137.2600	142.9500	137.2600	142.9500	+14.323%	2	549	-56.978%
2026-01-27	122.5400	125.0400	122.5400	125.0400	+3.194%	2	549	-50.816%
2026-01-26	118.5100	121.7300	118.5100	121.1700	+8.352%	7	549	-49.245%
2026-01-23	109.2500	111.8300	109.2500	111.8300	+4.270%	7	549	-45.006%
2026-01-22	101.2500	108.0000	101.1000	107.2500	+6.983%	33	549	-42.657%
2026-01-21	102.6500	102.6500	96.0000	100.2500	+6.141%	7	549	-38.653%
2026-01-20	93.7000	95.2400	92.0700	94.4500	+13.590%	13	548	-34.886%
2026-01-16	81.6800	83.1500	81.6800	83.1500	-0.419%	5	551	-26.037%
2026-01-15	84.1700	84.1700	83.5000	83.5000	+0.300%	7	551	-26.347%
2026-01-14	83.2500	83.2500	83.2500	83.2500	+0.301%	1	545	-26.126%
2026-01-12	84.8200	84.8200	83.0000	83.0000	+7.722%	63	546	-25.904%
2026-01-09	77.0200	77.0500	76.4500	77.0500	+3.091%	63	595	-20.182%
2026-01-08	72.3500	74.7400	72.3500	74.7400	-0.347%	2	597	-17.715%
2026-01-07	74.9500	75.0000	73.6200	75.0000	-1.329%	5	597	-18.000%
2026-01-06	76.0100	76.0100	76.0100	76.0100	+4.052%	1	593	-19.090%
2026-01-05	74.9500	74.9500	73.0500	73.0500	+10.749%	7	595	-15.811%
2026-01-02	65.9600	65.9600	65.9600	65.9600	+1.759%	1	595	-6.762%
2025-12-31	67.0000	67.0000	64.8200	64.8200	-4.536%	11	588	-5.122%
2025-12-30	67.9000	67.9000	67.9000	67.9000	+2.075%	5	588	-9.426%
2025-12-29	68.0000	68.0000	66.5200	66.5200	-15.691%	6	584	-7.547%
2025-12-26	74.7000	79.6000	74.7000	78.9000	+6.077%	21	581	-22.053%
2025-12-24	74.3800	74.3800	74.3800	74.3800	-3.214%	1	578	-17.316%
2025-12-23	72.3000	78.0000	72.3000	76.8500	+6.440%	5	578	-19.974%
2025-12-22	70.7500	72.9000	70.7000	72.2000	+9.394%	317	578	-14.820%
2025-12-19	64.8300	66.0000	64.8300	66.0000	+0.457%	3	786	-6.818%
2025-12-18	63.4000	68.0800	63.4000	65.7000	-0.379%	8	786	-6.393%
2025-12-17	62.7000	65.9500	62.7000	65.9500	+4.683%	2	790	-6.748%
2025-12-16	64.2000	64.2000	63.0000	63.0000	-1.099%	12	792	-2.381%
2025-12-15	63.0000	63.7000	63.0000	63.7000	+1.708%	2	799	-3.454%
2025-12-12	63.6000	65.7300	60.6500	62.6300	+4.732%	18	800	-1.804%
2025-12-11	59.8000	59.8000	59.8000	59.8000	+1.701%	1	804	+2.843%
2025-12-10	58.8000	58.8000	58.8000	58.8000	-1.093%	4	804	+4.592%
2025-12-09	59.4500	59.4500	59.4500	59.4500	+4.850%	2	802	+3.448%
2025-12-08	56.7000	56.7000	56.7000	56.7000	-1.971%	1	802	+8.466%
2025-12-05	57.0000	61.0900	57.0000	57.8400	-0.687%	106	801	+6.328%
2025-12-04	58.3800	58.6100	58.2400	58.2400	-0.699%	81	740	+5.598%
2025-12-03	59.8200	60.0000	58.6500	58.6500	+0.773%	8	698	+4.859%
2025-12-02	58.2000	59.3000	56.9600	58.2000	-4.777%	9	694	+5.670%
2025-12-01	58.8500	62.0000	58.8500	61.1200	+3.243%	14	691	+0.622%
2025-11-28	58.1000	59.2000	56.7000	59.2000	+5.620%	8	691	+3.885%
2025-11-26	55.9700	56.0500	55.9700	56.0500	+4.864%	12	688	+9.723%
2025-11-25	54.5500	54.5500	53.4000	53.4500	+5.010%	108	688	+15.061%
2025-11-21	51.0000	51.8300	50.6000	50.9000	-1.069%	7	609	+20.825%
2025-11-20	51.0000	51.4500	51.0000	51.4500	+2.388%	3	609	+19.534%
2025-11-17	50.2500	50.2500	50.2500	50.2500	-5.881%	1	609	+22.388%
2025-11-14	49.9000	53.3900	48.5000	53.3900	-6.791%	13	609	+15.190%
2025-11-13	60.6000	60.6000	57.2800	57.2800	-4.294%	7	609	+7.367%
2025-11-12	57.0000	60.5000	57.0000	59.8500	+9.877%	14	607	+2.757%
2025-11-11	54.4700	54.4700	54.4700	54.4700	+15.159%	2	602	+12.906%
2025-11-07	47.3000	47.3000	47.3000	47.3000	+2.337%	1	602	+30.021%
2025-11-05	46.2200	46.2200	46.2200	46.2200	-3.608%	1	601	+33.059%
2025-10-30	46.0000	48.0000	46.0000	47.9500	+6.556%	3	600	+28.259%
2025-10-29	47.6500	47.6500	45.0000	45.0000	+0.897%	5	599	+36.667%
2025-10-28	45.3500	45.3500	44.6000	44.6000	-4.945%	3	598	+37.892%
2025-10-27	48.2000	48.2000	45.8600	46.9200	-12.085%	264	394	+31.074%
2025-10-24	52.5300	53.3700	52.5300	53.3700	-2.163%	13	394	+15.233%
2025-10-23	53.9000	54.5500	53.8900	54.5500	+15.255%	8	384	+12.741%
2025-10-22	48.7500	48.7500	46.5100	47.3300	-8.364%	4	377	+29.939%
2025-10-21	55.3000	56.9900	49.6500	51.6500	-21.265%	12	377	+19.071%
2025-10-20	61.8000	65.6000	61.0000	65.6000	+13.299%	85	377	-6.250%
2025-10-17	61.0000	61.0000	56.5000	57.9000	-7.137%	43	320	+6.218%
2025-10-16	58.7500	62.3500	58.2600	62.3500	+9.771%	71	291	-1.363%
2025-10-15	54.8000	56.8000	54.2500	56.8000	+16.346%	213	325	+8.275%
2025-10-13	47.4500	48.8200	46.8800	48.8200	+18.495%	7	118	+25.973%
2025-10-10	41.2000	41.2000	41.2000	41.2000	-3.400%	3	118	+49.272%
2025-10-09	43.6700	43.6700	42.6500	42.6500	-6.918%	4	118	+44.197%
2025-10-08	44.1500	47.0000	44.1500	45.8200	+10.490%	66	116	+34.221%
2025-10-07	41.4700	41.4700	41.4700	41.4700	+1.567%	5	62	+48.300%
2025-10-06	38.0000	40.8300	38.0000	40.8300	+9.288%	9	57	+50.625%
2025-10-03	37.3100	37.3600	37.3100	37.3600	+5.836%	2	49	+64.615%
2025-10-02	35.1800	35.3000	35.1400	35.3000	-0.815%	3	47	+74.221%
2025-10-01	37.4200	37.4200	35.5900	35.5900	+0.822%	10	47	+72.801%
2025-09-30	35.3000	35.3000	35.3000	35.3000	+1.146%	1	42	+74.221%
2025-09-29	34.9000	34.9000	34.9000	34.9000	+16.644%	1	41	+76.218%
2025-09-25	29.6200	29.9200	29.6200	29.9200	-0.100%	2	40	+105.548%
2025-09-24	31.0000	31.0000	29.9500	29.9500	-4.921%	17	40	+105.342%
2025-09-23	32.7100	32.8700	31.5000	31.5000	+6.239%	21	35	+95.238%
2025-09-22	29.0000	29.6500	29.0000	29.6500	+8.847%	4	17	+107.420%
2025-09-19	27.3700	27.3700	27.2400	27.2400	-0.945%	4	14	+125.771%
2025-09-17	26.8000	27.5000	26.8000	27.5000	-4.348%	6	10	+123.636%
2025-09-16	28.7500	28.7500	28.7500	28.7500	+7.116%	3	5	+113.913%
2025-09-15	26.3100	26.8400	26.3100	26.8400	0.000%	2	2	+129.136%

.dark-mode .hprSrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hprSrf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C390GLD Jan 21 2028 390.00 Call (GLD280121C00390000)option OPRA

GLD20280121C390
GLD Jan 21 2028 390.00 Call (GLD280121C00390000)
option OPRA