Dark

GLD20280121C395
GLD Jan 21 2028 395.00 Call (GLD280121C00395000)
option OPRA

EOD

Sep 17, 2026

60.09+7.688%(+4.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.5500	60.0900	58.5500	60.0900	+7.688%	6	566	0.000%
2026-09-16	58.0000	58.6900	54.5000	55.8000	-2.019%	8	570	+7.688%
2026-09-15	56.9800	56.9800	56.9500	56.9500	+1.551%	2	568	+5.514%
2026-09-14	54.6000	56.0800	54.6000	56.0800	-7.229%	21	567	+7.150%
2026-09-11	60.4500	60.4500	60.4500	60.4500	+0.415%	2	567	-0.596%
2026-09-10	60.2000	60.2000	60.2000	60.2000	-2.225%	1	565	-0.183%
2026-09-08	61.5700	61.5700	61.5700	61.5700	-9.788%	1	564	-2.404%
2026-09-03	69.0000	69.0900	68.2500	68.2500	+13.674%	4	566	-11.956%
2026-09-02	60.0400	60.0400	60.0400	60.0400	+0.992%	3	568	+0.083%
2026-09-01	59.4500	59.4500	59.4500	59.4500	-7.829%	2	566	+1.077%
2026-08-31	65.0000	65.0000	63.5000	64.5000	-12.908%	3	566	-6.837%
2026-08-28	74.0600	74.0600	74.0600	74.0600	-2.553%	1	567	-18.863%
2026-08-26	76.0000	76.0000	76.0000	76.0000	-3.553%	2	566	-20.934%
2026-08-25	79.1500	79.1500	78.8000	78.8000	+0.421%	2	566	-23.744%
2026-08-24	78.4700	78.4700	78.4700	78.4700	+2.575%	1	566	-23.423%
2026-08-21	76.5000	76.5000	76.5000	76.5000	+14.264%	5	566	-21.451%
2026-08-19	65.0000	67.9000	65.0000	66.9500	+12.370%	21	561	-10.246%
2026-08-14	59.7500	59.7600	59.5800	59.5800	+2.547%	8	560	+0.856%
2026-08-13	58.1000	58.1000	58.1000	58.1000	-8.142%	2	556	+3.425%
2026-08-12	62.6000	63.2500	62.6000	63.2500	+6.106%	3	554	-4.996%
2026-08-11	60.6200	60.6200	59.6100	59.6100	-0.484%	2	555	+0.805%
2026-08-10	57.8300	59.9000	57.8300	59.9000	+1.354%	66	553	+0.317%
2026-08-07	58.7100	59.5000	58.5000	59.1000	+14.424%	28	496	+1.675%
2026-08-06	53.3300	54.0000	51.3800	51.6500	-2.547%	10	484	+16.341%
2026-08-05	53.0000	53.0000	53.0000	53.0000	+32.335%	2	483	+13.377%
2026-08-03	40.0500	40.0500	40.0500	40.0500	-2.317%	1	483	+50.037%
2026-07-17	41.0000	41.0000	41.0000	41.0000	0.000%	2	483	+46.561%
2026-07-16	41.0000	41.0000	41.0000	41.0000	+0.220%	1	481	+46.561%
2026-07-13	40.9100	40.9100	40.9100	40.9100	-9.989%	1	480	+46.883%
2026-07-08	45.4500	45.4500	45.4500	45.4500	-7.245%	3	481	+32.211%
2026-07-07	49.0000	49.0000	49.0000	49.0000	0.000%	1	478	+22.633%
2026-07-02	49.0000	49.0000	49.0000	49.0000	+7.221%	1	477	+22.633%
2026-07-01	46.0000	46.0000	45.7000	45.7000	+3.511%	2	477	+31.488%
2026-06-29	44.1500	44.6000	43.8000	44.1500	-6.857%	228	477	+36.104%
2026-06-26	47.6000	47.6000	47.4000	47.4000	+6.278%	2	364	+26.772%
2026-06-25	45.0000	45.2800	44.6000	44.6000	+5.412%	64	363	+34.731%
2026-06-24	43.0000	43.2000	42.3100	42.3100	-20.365%	31	333	+42.023%
2026-06-22	53.1300	53.1300	53.1300	53.1300	-12.902%	1	359	+13.100%
2026-06-17	61.5300	61.5300	61.0000	61.0000	+0.181%	2	359	-1.492%
2026-06-16	60.0000	60.8900	60.0000	60.8900	0.000%	2	359	-1.314%
2026-06-15	62.7000	62.7000	60.5000	60.8900	+13.813%	9	358	-1.314%
2026-06-12	53.5000	53.5000	53.5000	53.5000	+11.482%	1	358	+12.318%
2026-06-11	47.8100	48.4400	47.3700	47.9900	-7.782%	25	358	+25.214%
2026-06-10	52.0400	52.0400	52.0400	52.0400	-16.603%	1	343	+15.469%
2026-06-09	62.4000	62.4000	62.4000	62.4000	+0.678%	1	342	-3.702%
2026-06-08	63.3500	63.3500	61.9800	61.9800	+0.372%	7	342	-3.049%
2026-06-05	61.7500	61.7500	61.7500	61.7500	-14.236%	1	336	-2.688%
2026-06-04	72.0000	72.0000	72.0000	72.0000	+3.152%	2	335	-16.542%
2026-06-03	69.4500	69.8000	69.4500	69.8000	-4.606%	4	335	-13.911%
2026-06-02	73.1700	73.1700	73.1700	73.1700	+3.861%	1	337	-17.876%
2026-06-01	70.4500	70.4500	70.4500	70.4500	-3.954%	3	338	-14.705%
2026-05-28	73.4500	73.4500	73.3500	73.3500	+6.675%	2	341	-18.078%
2026-05-27	68.7500	68.7600	68.7500	68.7600	-11.846%	2	342	-12.609%
2026-05-20	78.0000	78.0000	78.0000	78.0000	-6.977%	1	341	-22.962%
2026-05-01	83.8500	83.8500	83.8500	83.8500	-0.652%	1	339	-28.336%
2026-04-30	84.4000	84.4000	84.4000	84.4000	+5.831%	2	339	-28.803%
2026-04-29	79.7500	79.7500	79.7500	79.7500	-15.160%	2	341	-24.652%
2026-04-22	94.0000	94.0000	94.0000	94.0000	-9.702%	1	341	-36.074%
2026-04-17	104.6300	104.6300	104.1000	104.1000	+1.809%	5	342	-42.277%
2026-04-15	102.2500	102.2500	102.2500	102.2500	+0.245%	2	342	-41.232%
2026-04-14	102.0000	102.0000	102.0000	102.0000	+14.465%	1	342	-41.088%
2026-03-30	89.1100	89.1100	89.1100	89.1100	+12.088%	1	343	-32.566%
2026-03-26	79.4000	80.4000	79.2500	79.5000	+1.081%	67	342	-24.415%
2026-03-24	78.6500	78.6500	78.6500	78.6500	-5.526%	9	327	-23.598%
2026-03-20	84.9100	84.9100	83.2500	83.2500	-4.310%	3	336	-27.820%
2026-03-19	85.6000	88.0000	85.6000	87.0000	-17.418%	18	336	-30.931%
2026-03-18	105.3500	105.3500	105.3500	105.3500	-7.148%	5	345	-42.962%
2026-03-16	117.2000	117.2000	113.4600	113.4600	-3.142%	4	340	-47.039%
2026-03-13	119.2200	119.2200	117.1400	117.1400	-12.320%	3	340	-48.702%
2026-03-10	132.0600	133.6000	132.0600	133.6000	+9.257%	3	342	-55.022%
2026-03-05	122.2800	122.2800	122.2800	122.2800	-4.011%	1	342	-50.859%
2026-03-04	128.5000	128.8100	127.3900	127.3900	+3.000%	21	343	-52.830%
2026-03-03	120.8500	123.6800	120.5500	123.6800	-10.051%	5	334	-51.415%
2026-03-02	139.4000	139.4000	137.5000	137.5000	+2.230%	5	334	-56.298%
2026-02-27	133.9000	134.5000	133.9000	134.5000	+3.223%	6	334	-55.323%
2026-02-24	128.5300	131.0000	128.5300	130.3000	-4.437%	35	331	-53.883%
2026-02-23	136.3500	136.3500	136.3500	136.3500	+12.084%	1	317	-55.930%
2026-02-20	121.1000	121.6500	121.1000	121.6500	+17.730%	4	318	-50.604%
2026-02-17	103.3300	103.3300	103.3300	103.3300	-7.468%	1	318	-41.847%
2026-02-13	111.9700	111.9700	111.6000	111.6700	+3.619%	12	329	-46.190%
2026-02-12	116.9000	117.0000	107.7700	107.7700	-8.374%	4	329	-44.242%
2026-02-10	117.0500	117.6200	117.0500	117.6200	-3.756%	2	329	-48.912%
2026-02-09	118.0000	122.2100	118.0000	122.2100	+7.627%	28	329	-50.831%
2026-02-06	113.5500	113.5500	113.5500	113.5500	+8.143%	1	332	-47.081%
2026-02-05	105.0000	105.0000	105.0000	105.0000	-8.759%	1	332	-42.771%
2026-02-03	115.0800	115.0800	115.0800	115.0800	+16.951%	2	333	-47.784%
2026-02-02	102.0000	102.0000	98.4000	98.4000	-12.182%	11	333	-38.933%
2026-01-30	123.7500	125.9800	104.9400	112.0500	-22.591%	15	323	-46.372%
2026-01-29	158.3000	158.3000	144.7500	144.7500	+6.106%	3	324	-58.487%
2026-01-28	131.4100	138.3100	131.3500	136.4200	+9.768%	7	324	-55.952%
2026-01-27	124.2800	124.2800	124.2800	124.2800	+9.479%	1	323	-51.650%
2026-01-26	118.0600	118.5700	113.5200	113.5200	+7.317%	22	323	-47.067%
2026-01-23	107.0000	107.0000	105.7800	105.7800	+1.322%	2	324	-43.193%
2026-01-22	103.3700	104.4600	103.3700	104.4000	+6.574%	15	324	-42.443%
2026-01-21	98.4700	98.4700	97.9600	97.9600	+6.190%	2	322	-38.659%
2026-01-20	90.0000	92.2500	90.0000	92.2500	+19.681%	8	322	-34.862%
2026-01-16	77.6000	77.6000	77.0800	77.0800	-4.403%	4	325	-22.042%
2026-01-15	81.5500	81.5500	80.6300	80.6300	-1.067%	3	325	-25.474%
2026-01-14	81.7000	81.7000	81.5000	81.5000	-0.549%	2	327	-26.270%
2026-01-13	81.0000	81.9500	81.0000	81.9500	+1.486%	61	326	-26.675%
2026-01-12	80.3900	82.3200	80.0000	80.7500	+9.122%	74	341	-25.585%
2026-01-09	73.0000	74.0000	73.0000	74.0000	+2.351%	3	274	-18.797%
2026-01-08	70.6000	72.3000	70.6000	72.3000	+1.119%	3	272	-16.888%
2026-01-07	70.7000	71.7300	70.7000	71.5000	-3.496%	6	273	-15.958%
2026-01-06	76.0000	76.0000	73.1900	74.0900	+4.132%	7	273	-18.896%
2026-01-05	71.1500	71.1500	71.1500	71.1500	+12.047%	2	272	-15.545%
2026-01-02	65.0000	65.0000	63.5000	63.5000	+1.600%	9	272	-5.370%
2025-12-31	64.1000	64.1000	62.2000	62.5000	-3.846%	6	266	-3.856%
2025-12-30	65.5000	65.5000	65.0000	65.0000	+0.775%	2	266	-7.554%
2025-12-29	64.1500	64.5000	61.8500	64.5000	-15.774%	9	265	-6.837%
2025-12-26	77.2100	77.2100	76.2500	76.5800	+4.761%	13	262	-21.533%
2025-12-24	70.0000	73.1000	70.0000	73.1000	+2.929%	2	252	-17.798%
2025-12-23	71.0200	71.0200	71.0200	71.0200	+1.938%	1	252	-15.390%
2025-12-22	64.2400	70.0200	64.2400	69.6700	+8.944%	178	252	-13.751%
2025-12-19	60.1500	64.0900	60.1500	63.9500	+2.108%	6	338	-6.036%
2025-12-18	62.5500	62.8500	60.4000	62.6300	-0.745%	22	337	-4.056%
2025-12-17	62.1500	63.6000	62.1500	63.1000	+3.698%	9	337	-4.770%
2025-12-16	62.1000	62.1000	59.2000	60.8500	+0.662%	16	334	-1.249%
2025-12-15	61.7000	62.9700	60.0000	60.4500	+0.834%	19	325	-0.596%
2025-12-12	60.5500	62.2000	58.6800	59.9500	+2.234%	20	319	+0.234%
2025-12-11	60.2500	60.2500	58.6400	58.6400	+8.112%	9	318	+2.473%
2025-12-08	54.1500	54.5200	54.1500	54.2400	-6.273%	4	310	+10.785%
2025-12-05	57.7400	57.8700	57.7400	57.8700	+2.570%	5	308	+3.836%
2025-12-03	56.4200	56.4200	56.4200	56.4200	+1.475%	10	308	+6.505%
2025-12-02	55.6000	55.6000	55.6000	55.6000	-4.631%	1	318	+8.076%
2025-12-01	58.5000	58.5000	58.3000	58.3000	+7.963%	3	318	+3.070%
2025-11-26	54.0000	54.0000	53.8900	54.0000	+8.674%	16	320	+11.278%
2025-11-24	49.6900	49.6900	49.6900	49.6900	+0.081%	5	320	+20.930%
2025-11-18	49.6500	49.6500	49.6500	49.6500	+1.534%	5	315	+21.027%
2025-11-17	50.0000	50.0000	48.9000	48.9000	-2.200%	2	310	+22.883%
2025-11-14	48.2500	50.0000	48.2500	50.0000	-12.740%	4	310	+20.180%
2025-11-12	57.0500	57.3000	57.0500	57.3000	+9.143%	3	310	+4.869%
2025-11-11	52.5000	52.5000	52.5000	52.5000	+23.821%	1	309	+14.457%
2025-11-07	42.4000	42.4000	42.4000	42.4000	-2.975%	1	309	+41.722%
2025-11-05	44.0000	44.0000	43.7000	43.7000	-6.143%	3	308	+37.506%
2025-10-31	46.6800	46.6800	45.5000	46.5600	+2.330%	100	308	+29.059%
2025-10-30	46.3500	46.3500	45.5000	45.5000	+4.550%	5	217	+32.066%
2025-10-29	43.7900	43.7900	43.5200	43.5200	-2.202%	12	217	+38.074%
2025-10-27	45.4500	45.4500	44.5000	44.5000	-12.916%	42	177	+35.034%
2025-10-24	51.1000	51.1000	51.1000	51.1000	-2.574%	1	177	+17.593%
2025-10-23	51.1300	52.4500	51.1300	52.4500	+3.656%	52	176	+14.566%
2025-10-22	46.9500	50.6000	45.0000	50.6000	+1.099%	6	140	+18.755%
2025-10-21	51.3000	51.3000	48.7000	50.0500	-21.980%	20	143	+20.060%
2025-10-20	60.2100	64.1500	58.5000	64.1500	+18.467%	93	139	-6.329%
2025-10-17	60.5500	60.5500	54.1500	54.1500	-12.661%	17	82	+10.970%
2025-10-16	56.2400	62.0000	56.2400	62.0000	+13.866%	30	67	-3.081%
2025-10-15	52.5800	54.4500	52.5800	54.4500	+11.191%	2	47	+10.358%
2025-10-14	46.4900	48.9700	45.8500	48.9700	+5.357%	19	46	+22.708%
2025-10-13	45.7000	47.2100	45.7000	46.4800	+11.731%	7	32	+29.281%
2025-10-10	41.6000	41.6000	41.6000	41.6000	+4.000%	1	29	+44.447%
2025-10-09	43.0000	43.0000	40.0000	40.0000	-4.648%	2	30	+50.225%
2025-10-08	41.9500	41.9500	41.9500	41.9500	+6.149%	10	28	+43.242%
2025-10-07	39.5200	39.5200	39.5200	39.5200	+5.387%	1	38	+52.050%
2025-10-06	37.5000	37.5000	37.5000	37.5000	+6.564%	1	38	+60.240%
2025-10-03	35.1900	35.1900	35.1900	35.1900	+5.391%	1	39	+70.759%
2025-10-02	33.3900	33.3900	33.3900	33.3900	-2.681%	1	38	+79.964%
2025-10-01	34.2500	34.7500	34.2500	34.3100	+4.604%	5	37	+75.138%
2025-09-29	32.8000	32.8000	32.8000	32.8000	+7.050%	2	36	+83.201%
2025-09-26	30.6400	30.6400	30.6400	30.6400	+6.574%	3	37	+96.116%
2025-09-24	30.3500	30.8500	28.7500	28.7500	-4.167%	14	34	+109.009%
2025-09-23	31.0000	31.0000	29.9900	30.0000	+19.904%	10	20	+100.300%
2025-09-19	25.0200	25.0200	25.0200	25.0200	+1.132%	1	16	+140.168%
2025-09-18	24.7400	24.7400	24.7400	24.7400	-7.549%	1	15	+142.886%
2025-09-16	27.5000	27.5000	26.7600	26.7600	0.000%	15	15	+124.552%

.dark-mode .vmpFrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmpFrG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C395GLD Jan 21 2028 395.00 Call (GLD280121C00395000)option OPRA

GLD20280121C395
GLD Jan 21 2028 395.00 Call (GLD280121C00395000)
option OPRA