Dark

GLD20280121C400
GLD Jan 21 2028 400.00 Call (GLD280121C00400000)
option OPRA

EOD

Jul 24, 2026

41.27-1.221%(-0.51)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	41.3200	42.8500	40.9700	41.2700	-1.221%	120	3,354	0.000%
2026-07-23	42.0200	43.9500	41.0000	41.7800	-8.176%	156	3,348	-1.221%
2026-07-22	44.7500	47.6000	44.7500	45.5000	+8.127%	145	3,318	-9.297%
2026-07-21	41.3000	42.5000	41.0000	42.0800	+6.397%	24	3,243	-1.925%
2026-07-20	39.6500	39.6500	39.0000	39.5500	+0.051%	27	3,246	+4.349%
2026-07-17	38.4000	40.1800	38.0000	39.5300	+2.277%	66	3,240	+4.402%
2026-07-16	39.5000	41.0000	37.3700	38.6500	-7.314%	157	3,239	+6.779%
2026-07-15	42.4000	42.5000	40.5000	41.7000	+0.700%	183	3,201	-1.031%
2026-07-14	41.2000	43.3500	40.7700	41.4100	+4.835%	55	3,194	-0.338%
2026-07-13	41.6000	41.8200	39.0000	39.5000	-9.341%	237	3,198	+4.481%
2026-07-10	43.8300	44.0200	43.5700	43.5700	-3.499%	14	3,175	-5.279%
2026-07-09	45.2000	46.1000	44.8800	45.1500	-1.204%	141	3,169	-8.594%
2026-07-08	43.2000	45.7000	41.5000	45.7000	0.000%	56	3,151	-9.694%
2026-07-07	48.2000	48.2000	45.3000	45.7000	-2.371%	45	3,143	-9.694%
2026-07-06	47.4500	48.0000	45.7000	46.8100	+2.879%	320	3,136	-11.835%
2026-07-02	46.7300	46.9500	45.5000	45.5000	+3.881%	79	3,031	-9.297%
2026-07-01	42.9500	47.3500	42.9500	43.8000	+4.137%	35	3,031	-5.776%
2026-06-30	42.1000	43.3500	41.5500	42.0600	+1.742%	75	3,205	-1.878%
2026-06-29	42.5000	42.8500	41.0000	41.3400	-6.640%	265	3,197	-0.169%
2026-06-26	42.4000	46.3500	42.4000	44.2800	+2.382%	573	3,136	-6.798%
2026-06-25	41.8800	43.5000	41.5500	43.2500	+5.514%	493	2,945	-4.578%
2026-06-24	39.8000	43.3400	39.4500	40.9900	-12.787%	186	3,081	+0.683%
2026-06-23	46.4000	49.7000	46.4000	47.0000	-6.616%	435	3,286	-12.191%
2026-06-22	50.9200	51.7500	49.2100	50.3300	-3.267%	269	3,097	-18.001%
2026-06-18	54.8000	54.8000	51.0000	52.0300	-2.838%	112	3,027	-20.680%
2026-06-17	59.4000	61.3000	53.5500	53.5500	-7.926%	65	3,027	-22.932%
2026-06-16	58.3300	58.8600	57.0000	58.1600	-0.428%	50	3,027	-29.041%
2026-06-15	59.9000	61.5000	58.4100	58.4100	+10.646%	137	2,992	-29.344%
2026-06-12	52.1000	53.5000	50.8200	52.7900	+1.519%	40	2,945	-21.822%
2026-06-11	46.5000	52.2200	45.0000	52.0000	+11.828%	170	2,935	-20.635%
2026-06-10	52.0000	52.5000	46.5000	46.5000	-16.412%	128	2,904	-11.247%
2026-06-09	59.2100	59.5000	54.9000	55.6300	-7.591%	122	2,859	-25.813%
2026-06-08	59.8000	60.2000	58.5000	60.2000	+0.333%	26	2,783	-31.445%
2026-06-05	63.5100	63.5100	59.0000	60.0000	-11.920%	115	2,788	-31.217%
2026-06-04	69.2000	70.3100	67.7000	68.1200	+2.467%	44	2,733	-39.416%
2026-06-03	66.3100	67.2500	66.1000	66.4800	-4.838%	18	2,702	-37.921%
2026-06-02	71.5000	71.5000	68.0000	69.8600	+0.014%	33	2,698	-40.925%
2026-06-01	71.7500	71.7500	67.4000	69.8500	-5.824%	32	2,711	-40.916%
2026-05-29	72.8500	76.0000	72.8500	74.1700	+4.040%	107	2,715	-44.358%
2026-05-28	65.7700	72.0000	65.7700	71.2900	+4.931%	12	2,720	-42.110%
2026-05-27	65.7000	68.3000	65.2500	67.9400	-5.151%	47	2,723	-39.255%
2026-05-26	72.5100	72.5100	70.9900	71.6300	-0.376%	19	2,722	-42.384%
2026-05-22	71.3500	71.9000	71.2400	71.9000	-3.034%	4	2,706	-42.601%
2026-05-21	72.7500	77.1500	72.6200	74.1500	-3.072%	29	2,716	-44.343%
2026-05-20	74.2000	76.5000	74.2000	76.5000	+5.970%	3	2,716	-46.052%
2026-05-19	74.1500	74.1500	72.1900	72.1900	-6.064%	9	2,688	-42.831%
2026-05-18	77.9800	77.9900	75.1700	76.8500	-0.130%	36	2,688	-46.298%
2026-05-15	78.0000	78.0000	74.8000	76.9500	-7.955%	50	2,688	-46.368%
2026-05-14	84.0000	84.0000	83.6000	83.6000	-2.666%	3	2,663	-50.634%
2026-05-13	85.1000	87.3500	84.3500	85.8900	+0.715%	55	2,688	-51.950%
2026-05-12	87.5000	87.5000	84.9000	85.2800	-3.091%	6	2,688	-51.606%
2026-05-11	88.1300	88.3600	87.5000	88.0000	+1.382%	9	2,688	-53.102%
2026-05-08	86.8000	86.8000	86.8000	86.8000	-1.921%	1	2,686	-52.454%
2026-05-07	89.2000	90.4300	87.4100	88.5000	+2.787%	13	2,686	-53.367%
2026-05-06	85.0000	88.2500	84.6000	86.1000	+11.818%	16	2,683	-52.067%
2026-05-05	77.9000	78.0700	76.7300	77.0000	+1.987%	76	2,679	-46.403%
2026-05-04	78.0000	78.0000	74.0000	75.5000	-7.362%	10	2,659	-45.338%
2026-05-01	82.1200	82.1900	79.3000	81.5000	+1.205%	14	2,666	-49.362%
2026-04-30	81.4100	81.4100	80.5300	80.5300	+7.646%	8	2,666	-48.752%
2026-04-29	76.4500	76.9900	74.7100	74.8100	-4.518%	23	2,666	-44.834%
2026-04-28	79.5000	80.0000	77.2000	78.3500	-8.255%	35	2,676	-47.326%
2026-04-27	85.8000	86.4000	85.0000	85.4000	-3.448%	25	2,674	-51.674%
2026-04-24	89.5000	89.7000	88.4200	88.4500	+0.374%	11	2,654	-53.341%
2026-04-23	90.2000	90.2000	87.0000	88.1200	-4.009%	12	2,650	-53.166%
2026-04-22	92.7800	92.7800	91.8000	91.8000	+2.113%	2	2,646	-55.044%
2026-04-21	92.2500	92.2500	88.7000	89.9000	-6.549%	19	2,639	-54.093%
2026-04-20	98.7400	98.7400	96.2000	96.2000	-4.421%	22	2,639	-57.100%
2026-04-17	100.9500	102.0000	100.6000	100.6500	+4.290%	61	2,638	-58.997%
2026-04-16	98.9200	98.9200	96.5000	96.5100	-1.520%	7	2,614	-57.238%
2026-04-15	98.7800	98.7800	98.0000	98.0000	-3.066%	3	2,612	-57.888%
2026-04-14	98.1100	101.1000	98.0000	101.1000	+8.500%	11	2,617	-59.179%
2026-04-13	95.0000	95.0000	92.3000	93.1800	-2.836%	21	2,620	-55.709%
2026-04-10	98.5000	98.8500	95.9000	95.9000	-1.641%	12	2,619	-56.966%
2026-04-09	100.0000	101.0000	97.5000	97.5000	-1.911%	5	2,616	-57.672%
2026-04-08	101.0000	101.0000	98.0000	99.4000	+3.975%	12	2,616	-58.481%
2026-04-07	94.0000	95.6000	93.8500	95.6000	+1.659%	4	2,607	-56.831%
2026-04-06	94.9500	96.4500	92.5000	94.0400	-0.170%	71	2,606	-56.114%
2026-04-02	83.8000	96.3800	83.8000	94.2000	-5.677%	26	2,594	-56.189%
2026-04-01	97.5000	101.7500	97.4500	99.8700	+4.576%	69	2,594	-58.676%
2026-03-31	89.8000	95.5000	89.4000	95.5000	+11.631%	35	2,599	-56.785%
2026-03-30	87.8500	88.0200	83.6900	85.5500	+1.845%	56	2,593	-51.759%
2026-03-27	79.0000	88.8500	79.0000	84.0000	+8.668%	70	2,582	-50.869%
2026-03-26	79.3300	82.4700	76.4300	77.3000	-8.683%	66	2,569	-46.611%
2026-03-25	85.9600	86.5000	82.7200	84.6500	+9.935%	38	2,540	-51.246%
2026-03-24	74.7500	78.1600	74.7500	77.0000	+2.326%	52	2,535	-46.403%
2026-03-23	75.0000	81.0500	74.0000	75.2500	-6.557%	210	2,527	-45.156%
2026-03-20	85.0500	85.0500	78.5000	80.5300	-7.063%	53	2,580	-48.752%
2026-03-19	87.6500	87.6500	80.3000	86.6500	-15.049%	99	2,558	-52.372%
2026-03-18	102.2100	104.0500	100.0000	102.0000	-8.108%	21	2,531	-59.539%
2026-03-17	111.1000	111.3100	111.0000	111.0000	0.000%	22	2,533	-62.820%
2026-03-16	112.5000	113.0000	110.3100	111.0000	-2.836%	26	2,555	-62.820%
2026-03-13	119.1800	119.3100	114.2400	114.2400	-4.442%	50	2,562	-63.874%
2026-03-12	123.0000	124.2500	119.0000	119.5500	-3.930%	16	2,567	-65.479%
2026-03-11	126.0000	126.0000	124.4400	124.4400	-5.261%	9	2,577	-66.835%
2026-03-10	129.4700	131.3500	129.4700	131.3500	+5.945%	41	2,578	-68.580%
2026-03-09	120.9000	123.9800	119.0300	123.9800	-1.759%	44	2,581	-66.712%
2026-03-06	126.6700	126.9800	126.0000	126.2000	+4.168%	7	2,570	-67.298%
2026-03-05	123.7400	123.7400	119.1000	121.1500	-2.196%	19	2,566	-65.935%
2026-03-04	126.0100	126.5300	123.0500	123.8700	+0.830%	29	2,567	-66.683%
2026-03-03	122.1600	124.9500	116.0000	122.8500	-11.822%	74	2,558	-66.406%
2026-03-02	138.6700	139.3200	134.2000	139.3200	+5.147%	39	2,543	-70.378%
2026-02-27	132.4700	132.5000	130.5700	132.5000	+4.331%	24	2,535	-68.853%
2026-02-26	126.7600	127.7200	125.5000	127.0000	+0.722%	92	2,534	-67.504%
2026-02-25	129.5300	130.6500	126.0900	126.0900	-0.795%	10	2,569	-67.269%
2026-02-24	126.2500	128.0100	126.0000	127.1000	-3.346%	19	2,569	-67.530%
2026-02-23	125.2600	131.5000	125.2600	131.5000	+10.504%	23	2,562	-68.616%
2026-02-20	117.0800	119.0000	116.0000	119.0000	+7.207%	17	2,565	-65.319%
2026-02-19	111.8500	112.4900	110.1700	111.0000	+0.872%	47	2,572	-62.820%
2026-02-18	106.2500	112.0000	106.2500	110.0400	+9.243%	19	2,560	-62.495%
2026-02-17	100.3200	101.5000	99.4800	100.7300	-9.578%	13	2,547	-59.029%
2026-02-13	106.8000	111.4000	106.1500	111.4000	+8.208%	29	2,564	-62.953%
2026-02-12	112.5000	113.6500	101.5000	102.9500	-11.258%	13	2,564	-59.913%
2026-02-11	115.8000	117.0000	115.1000	116.0100	+3.673%	22	2,563	-64.425%
2026-02-10	115.7900	115.7900	111.5000	111.9000	-5.418%	20	2,551	-63.119%
2026-02-09	115.7500	119.0000	114.4000	118.3100	+7.760%	61	2,562	-65.117%
2026-02-06	111.7000	111.8100	109.7900	109.7900	+9.790%	31	2,541	-62.410%
2026-02-05	101.9800	106.6800	99.6800	100.0000	-9.910%	94	2,526	-58.730%
2026-02-04	120.4000	120.4000	107.8500	111.0000	-1.943%	107	2,558	-62.820%
2026-02-03	110.3500	116.0000	110.0000	113.2000	+19.158%	158	2,522	-63.542%
2026-02-02	92.2000	104.0000	92.2000	95.0000	-12.037%	228	2,487	-56.558%
2026-01-30	122.7000	123.0000	97.5000	108.0000	-25.000%	216	2,471	-61.787%
2026-01-29	153.8500	155.5000	127.0000	144.0000	+2.345%	201	2,451	-71.340%
2026-01-28	130.0000	142.0000	129.9800	140.7000	+14.390%	275	2,459	-70.668%
2026-01-27	113.9600	123.0000	113.9600	123.0000	+8.850%	95	2,456	-66.447%
2026-01-26	112.3600	116.9000	111.2000	113.0000	+7.435%	144	2,439	-63.478%
2026-01-23	103.1800	106.0000	102.7400	105.1800	+4.657%	60	2,467	-60.763%
2026-01-22	93.7000	101.4800	93.7000	100.5000	+8.884%	190	2,458	-58.935%
2026-01-21	96.9000	96.9000	88.5000	92.3000	+4.294%	48	2,561	-55.287%
2026-01-20	85.0500	89.3500	85.0500	88.5000	+15.626%	108	2,550	-53.367%
2026-01-16	77.3600	77.9700	75.4800	76.5400	-1.872%	55	2,526	-46.080%
2026-01-15	77.5000	78.7500	77.4500	78.0000	-1.776%	18	2,526	-47.090%
2026-01-14	79.8500	79.8500	78.3800	79.4100	+3.331%	20	2,518	-48.029%
2026-01-13	77.9800	80.0000	76.7500	76.8500	-1.789%	89	2,505	-46.298%
2026-01-12	77.4900	79.1000	77.0000	78.2500	+10.867%	23	2,460	-47.259%
2026-01-09	70.9000	71.4500	70.5800	70.5800	+2.737%	12	2,457	-41.527%
2026-01-08	67.2500	68.7000	66.9000	68.7000	-0.521%	7	2,452	-39.927%
2026-01-07	68.3200	69.2000	68.0500	69.0600	-3.413%	40	2,454	-40.240%
2026-01-06	71.0000	71.5000	70.4500	71.5000	+3.924%	28	2,446	-42.280%
2026-01-05	66.5000	70.4700	66.5000	68.8000	+13.983%	69	2,457	-40.015%
2026-01-02	62.4500	62.5600	60.0000	60.3600	-0.231%	469	2,426	-31.627%
2025-12-31	62.0500	62.4900	59.5000	60.5000	-4.075%	77	2,468	-31.785%
2025-12-30	66.1500	66.1500	62.6600	63.0700	+1.989%	45	2,468	-34.565%
2025-12-29	67.4000	67.4000	60.0000	61.8400	-16.387%	117	2,446	-33.263%
2025-12-26	71.0500	75.8000	71.0500	73.9600	+2.722%	71	2,402	-44.200%
2025-12-24	69.2500	72.0000	67.6900	72.0000	+1.124%	18	2,396	-42.681%
2025-12-23	68.0200	72.4800	67.2800	71.2000	+5.638%	457	2,396	-42.037%
2025-12-22	63.2500	68.8000	63.2500	67.4000	+10.041%	362	1,988	-38.769%
2025-12-19	59.5000	62.1500	59.5000	61.2500	+1.307%	17	2,140	-32.620%
2025-12-18	58.9500	62.2300	58.0000	60.4600	-1.611%	69	2,138	-31.740%
2025-12-17	58.7500	61.7500	58.7500	61.4500	+6.777%	41	2,119	-32.840%
2025-12-16	59.4500	59.4500	56.3500	57.5500	-1.624%	221	2,109	-28.288%
2025-12-15	60.6000	60.6000	57.6500	58.5000	+1.739%	66	2,089	-29.453%
2025-12-12	59.2000	61.8500	56.3000	57.5000	+2.624%	53	2,056	-28.226%
2025-12-11	53.8000	57.3700	53.0000	56.0300	+2.958%	29	2,059	-26.343%
2025-12-10	52.0000	54.4200	50.4000	54.4200	-0.965%	63	2,056	-24.164%
2025-12-09	53.0000	54.9500	52.6000	54.9500	+4.967%	242	2,064	-24.895%
2025-12-08	52.5000	52.5000	52.3500	52.3500	-0.852%	11	1,852	-21.165%
2025-12-05	54.2300	55.9900	52.8000	52.8000	-3.119%	178	1,843	-21.837%
2025-12-04	53.0000	54.5000	52.6200	54.5000	+0.926%	58	1,765	-24.275%
2025-12-03	55.1800	56.5000	53.6000	54.0000	+1.218%	43	1,759	-23.574%
2025-12-02	53.4000	55.5200	52.5000	53.3500	-5.742%	133	1,748	-22.643%
2025-12-01	55.9000	56.8000	55.6500	56.6000	+3.853%	56	1,717	-27.085%
2025-11-28	54.0000	54.8000	53.0000	54.5000	+4.808%	29	1,685	-24.275%
2025-11-26	51.7200	52.2500	51.7200	52.0000	+3.380%	5	1,682	-20.635%
2025-11-25	50.2100	52.3500	50.2100	50.3000	+2.653%	6	1,682	-17.952%
2025-11-24	47.6900	50.1000	47.6900	49.0000	+4.255%	64	1,680	-15.776%
2025-11-21	46.7000	49.2500	45.6000	47.0000	-4.762%	36	1,637	-12.191%
2025-11-20	49.8000	49.9900	49.3500	49.3500	+1.753%	4	1,629	-16.373%
2025-11-19	50.4400	50.4400	48.5000	48.5000	+3.522%	6	1,628	-14.907%
2025-11-18	46.0000	48.4400	46.0000	46.8500	+1.848%	19	1,626	-11.910%
2025-11-17	47.0000	48.6400	46.0000	46.0000	-8.458%	14	1,621	-10.283%
2025-11-14	45.5000	50.2800	45.5000	50.2500	-4.920%	25	1,616	-17.871%
2025-11-13	57.0700	57.0700	52.8500	52.8500	-2.581%	42	1,611	-21.911%
2025-11-12	51.6100	55.9700	51.6100	54.2500	+8.435%	68	1,601	-23.926%
2025-11-11	50.0000	50.5000	49.0500	50.0300	+0.301%	17	1,559	-17.509%
2025-11-10	46.0000	50.1100	46.0000	49.8800	+17.089%	24	1,568	-17.261%
2025-11-07	41.3000	43.0000	41.1000	42.6000	+2.750%	29	1,562	-3.122%
2025-11-06	39.5000	42.7800	39.5000	41.4600	-2.881%	175	1,561	-0.458%
2025-11-05	42.0900	43.4000	42.0900	42.6900	+5.538%	3	1,471	-3.326%
2025-11-04	40.0700	41.9000	40.0700	40.4500	-4.374%	14	1,470	+2.027%
2025-11-03	42.0000	45.1000	42.0000	42.3000	-6.000%	15	1,463	-2.435%
2025-10-31	45.5000	45.7500	43.3200	45.0000	-0.442%	15	1,463	-8.289%
2025-10-30	42.4000	45.4500	42.4000	45.2000	+9.284%	27	1,463	-8.695%
2025-10-29	41.9000	44.2500	40.9500	41.3600	-2.911%	82	1,473	-0.218%
2025-10-28	41.0500	42.6000	37.0000	42.6000	-1.389%	68	1,477	-3.122%
2025-10-27	45.0000	46.0000	42.0000	43.2000	-11.548%	253	1,402	-4.468%
2025-10-24	49.0000	50.1500	47.5000	48.8400	-1.433%	129	1,402	-15.500%
2025-10-23	49.7500	50.2500	49.0600	49.5500	+5.605%	33	1,321	-16.710%
2025-10-22	45.8500	46.9200	42.2700	46.9200	-1.283%	100	1,314	-12.042%
2025-10-21	54.6500	54.6500	45.9500	47.5300	-23.462%	215	1,274	-13.171%
2025-10-20	55.2000	62.1000	55.2000	62.1000	+16.401%	164	1,206	-33.543%
2025-10-17	58.3600	58.3600	51.4000	53.3500	-9.161%	102	1,165	-22.643%
2025-10-16	54.3000	58.8000	53.0500	58.7300	+12.942%	83	1,146	-29.729%
2025-10-15	49.8000	52.2500	48.1500	52.0000	+10.169%	264	1,130	-20.635%
2025-10-14	45.3000	48.5000	45.0000	47.2000	+2.275%	129	911	-12.564%
2025-10-13	44.9000	46.7500	43.4000	46.1500	+16.540%	47	879	-10.574%
2025-10-10	38.0200	40.2700	38.0200	39.6000	+2.857%	49	863	+4.217%
2025-10-09	41.4000	41.4000	38.0000	38.5000	-6.553%	17	858	+7.195%
2025-10-08	41.4500	42.2000	40.0000	41.2000	+8.995%	126	856	+0.170%
2025-10-07	37.9000	38.5500	37.0000	37.8000	+1.750%	45	799	+9.180%
2025-10-06	35.9200	37.4500	35.7700	37.1500	+8.626%	54	776	+11.090%
2025-10-03	33.3000	34.2000	32.6700	34.2000	+6.047%	36	751	+20.673%
2025-10-02	33.7000	33.7000	31.0000	32.2500	-2.273%	12	740	+27.969%
2025-10-01	33.8000	34.5000	32.8500	33.0000	-0.242%	54	734	+25.061%
2025-09-30	31.6000	33.0800	31.4300	33.0800	+5.183%	39	711	+24.758%
2025-09-29	31.0000	32.0000	30.4500	31.4500	+6.502%	43	696	+31.224%
2025-09-26	31.1000	31.1000	29.4900	29.5300	+4.089%	12	690	+39.756%
2025-09-25	27.5000	28.3700	27.2200	28.3700	+5.074%	27	686	+45.471%
2025-09-24	27.7500	27.7500	27.0000	27.0000	-5.263%	22	669	+52.852%
2025-09-23	29.4700	30.1500	28.5000	28.5000	-0.870%	74	653	+44.807%
2025-09-22	26.0000	28.7500	25.5000	28.7500	+14.542%	30	610	+43.548%
2025-09-19	24.2000	25.1000	24.2000	25.1000	+5.551%	26	599	+64.422%
2025-09-18	23.7000	24.0000	23.2000	23.7800	-4.306%	15	584	+73.549%
2025-09-17	24.0000	26.0000	24.0000	24.8500	-3.119%	60	575	+66.076%
2025-09-16	25.9500	26.0000	24.2500	25.6500	+1.867%	544	565	+60.897%
2025-09-15	25.4000	26.0000	24.4000	25.1800	0.000%	28	28	+63.900%

.dark-mode .nSBp73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nSBp73{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C400GLD Jan 21 2028 400.00 Call (GLD280121C00400000)option OPRA

GLD20280121C400
GLD Jan 21 2028 400.00 Call (GLD280121C00400000)
option OPRA