Dark

GLD20280121C405
GLD Jan 21 2028 405.00 Call (GLD280121C00405000)
option OPRA

EOD

Sep 16, 2026

54.42+4.054%(+2.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	54.4200	54.4200	54.4200	54.4200	+4.054%	2	373	0.000%
2026-09-14	49.8500	52.3000	49.8500	52.3000	-6.020%	2	373	+4.054%
2026-09-11	56.3200	56.3200	55.6500	55.6500	+0.415%	5	374	-2.210%
2026-09-10	55.4200	55.4200	55.4200	55.4200	-6.068%	1	371	-1.804%
2026-09-09	59.0000	59.0000	59.0000	59.0000	+2.698%	2	371	-7.763%
2026-09-08	56.2500	57.4500	56.2500	57.4500	-2.940%	7	371	-5.274%
2026-09-04	58.8000	60.0700	58.8000	59.1900	-3.521%	14	371	-8.059%
2026-09-03	61.3500	61.3500	61.3500	61.3500	+8.354%	1	371	-11.296%
2026-09-02	55.4000	56.6200	55.4000	56.6200	+6.830%	4	371	-3.886%
2026-09-01	55.2700	55.2700	53.0000	53.0000	-10.017%	3	371	+2.679%
2026-08-31	58.0000	59.5000	58.0000	58.9000	-4.492%	3	373	-7.606%
2026-08-28	67.2500	67.9200	61.6700	61.6700	-13.055%	12	373	-11.756%
2026-08-26	70.5500	70.9300	70.5500	70.9300	-0.225%	2	373	-23.276%
2026-08-25	71.0900	71.0900	71.0900	71.0900	-2.215%	1	373	-23.449%
2026-08-24	72.7000	72.7000	72.7000	72.7000	+14.651%	1	373	-25.144%
2026-08-20	62.7000	63.4100	62.7000	63.4100	+3.274%	2	373	-14.178%
2026-08-19	60.0200	61.5000	59.5000	61.4000	+9.702%	11	372	-11.368%
2026-08-18	55.9700	55.9700	55.9700	55.9700	-2.661%	2	371	-2.769%
2026-08-17	56.3700	58.0000	56.1500	57.5000	+4.927%	6	370	-5.357%
2026-08-14	54.5700	56.7000	54.5700	54.8000	+2.201%	7	366	-0.693%
2026-08-13	54.2300	54.7000	53.0500	53.6200	-5.814%	18	362	+1.492%
2026-08-12	57.5500	58.0300	56.8200	56.9300	+2.300%	17	362	-4.409%
2026-08-11	55.8500	56.0000	55.6500	55.6500	+2.392%	7	353	-2.210%
2026-08-10	56.0000	56.0000	54.3500	54.3500	+1.589%	7	347	+0.129%
2026-08-07	54.6000	55.2000	52.9300	53.5000	+10.996%	15	342	+1.720%
2026-08-05	47.5300	48.2000	47.5300	48.2000	+18.954%	3	341	+12.905%
2026-07-30	40.5200	40.5200	40.5200	40.5200	+12.182%	1	340	+34.304%
2026-07-29	36.1200	36.1200	36.1200	36.1200	-3.680%	1	339	+50.664%
2026-07-28	37.5000	37.5000	37.5000	37.5000	-5.063%	1	340	+45.120%
2026-07-24	39.8700	40.1500	39.5000	39.5000	-8.923%	56	341	+37.772%
2026-07-22	43.3700	43.3700	43.3700	43.3700	+8.101%	1	317	+25.478%
2026-07-21	39.9000	40.1200	39.9000	40.1200	+8.140%	2	316	+35.643%
2026-07-20	37.1000	37.1000	37.1000	37.1000	-1.093%	1	315	+46.685%
2026-07-17	37.5100	37.5100	37.5100	37.5100	-7.153%	1	315	+45.081%
2026-07-15	40.5000	40.5000	40.4000	40.4000	-3.580%	2	315	+34.703%
2026-07-10	42.2000	42.6000	41.9000	41.9000	+2.646%	40	315	+29.881%
2026-07-08	40.8200	40.8200	40.8200	40.8200	-9.650%	1	301	+33.317%
2026-07-06	45.0500	45.1800	44.7000	45.1800	+13.091%	3	301	+20.452%
2026-06-29	40.3400	40.3400	39.9500	39.9500	-8.224%	2	302	+36.220%
2026-06-26	43.6500	43.6500	41.7500	43.5300	+14.432%	6	303	+25.017%
2026-06-24	38.5000	38.5000	38.0000	38.0400	-14.266%	5	303	+43.060%
2026-06-23	44.4300	44.4300	44.3700	44.3700	-8.137%	2	302	+22.650%
2026-06-22	48.3000	48.3000	48.3000	48.3000	-1.065%	1	301	+12.671%
2026-06-17	52.3500	52.3500	48.8200	48.8200	-14.486%	5	302	+11.471%
2026-06-15	57.6000	58.2800	55.6500	57.0900	+17.955%	8	302	-4.677%
2026-06-12	48.5500	48.5500	48.3500	48.4000	+9.107%	4	304	+12.438%
2026-06-10	47.4500	48.5100	44.3600	44.3600	-14.280%	14	301	+22.678%
2026-06-09	51.7500	51.7500	51.7500	51.7500	-8.163%	1	299	+5.159%
2026-06-08	56.3600	56.3600	56.3500	56.3500	-0.705%	2	300	-3.425%
2026-06-05	60.2700	60.2700	56.7000	56.7500	-12.880%	7	301	-4.106%
2026-06-04	65.1400	65.1400	65.1400	65.1400	-1.452%	1	297	-16.457%
2026-06-03	66.0000	66.1000	64.1000	66.1000	-0.885%	7	298	-17.670%
2026-06-01	66.2900	66.6900	66.2900	66.6900	-1.200%	2	294	-18.399%
2026-05-28	63.4000	67.5000	63.4000	67.5000	+3.862%	6	294	-19.378%
2026-05-27	64.9900	64.9900	64.9900	64.9900	-7.223%	10	291	-16.264%
2026-05-22	69.9500	70.0500	69.9500	70.0500	-1.532%	2	283	-22.313%
2026-05-21	71.1400	71.1400	71.1400	71.1400	-2.615%	1	284	-23.503%
2026-05-18	73.0500	73.0500	73.0500	73.0500	-0.815%	2	284	-25.503%
2026-05-15	73.4400	73.6500	73.4400	73.6500	-13.465%	2	284	-26.110%
2026-05-11	85.0000	85.1100	85.0000	85.1100	+2.112%	2	283	-36.059%
2026-05-07	86.5100	86.5100	83.2800	83.3500	-0.974%	3	283	-34.709%
2026-05-06	84.1700	84.1700	84.1700	84.1700	+19.475%	1	284	-35.345%
2026-05-04	70.4500	70.4500	70.4500	70.4500	-11.639%	1	284	-22.754%
2026-05-01	79.7300	79.7300	79.7300	79.7300	-19.302%	1	284	-31.745%
2026-04-17	98.8000	98.8000	98.8000	98.8000	+11.702%	1	284	-44.919%
2026-04-02	88.4500	88.4500	88.4500	88.4500	-8.833%	1	286	-38.474%
2026-04-01	97.0200	97.0200	97.0200	97.0200	+6.615%	5	286	-43.908%
2026-03-31	91.0000	91.0000	91.0000	91.0000	+10.036%	1	281	-40.198%
2026-03-27	82.7000	82.7000	82.7000	82.7000	+9.464%	1	281	-34.196%
2026-03-26	77.9000	78.5000	74.7000	75.5500	-7.437%	10	281	-27.968%
2026-03-25	81.6200	81.6200	81.6200	81.6200	+8.006%	1	273	-33.325%
2026-03-24	75.6000	75.6000	75.5700	75.5700	+2.537%	3	273	-27.987%
2026-03-23	72.9800	77.1000	72.8500	73.7000	-9.493%	4	272	-26.160%
2026-03-19	79.6000	81.4300	79.6000	81.4300	-17.581%	3	271	-33.170%
2026-03-18	98.8000	98.8000	98.8000	98.8000	-12.045%	1	271	-44.919%
2026-03-13	111.2000	112.3300	111.2000	112.3300	-4.073%	13	272	-51.553%
2026-03-05	117.1000	117.1000	117.1000	117.1000	-2.555%	1	272	-53.527%
2026-03-03	120.1700	120.1700	120.1700	120.1700	-10.985%	1	272	-54.714%
2026-03-02	136.7600	136.7600	135.0000	135.0000	+4.651%	3	273	-59.689%
2026-02-27	126.0000	129.0000	126.0000	129.0000	+4.793%	15	275	-57.814%
2026-02-26	120.7000	123.1000	120.7000	123.1000	-1.005%	2	274	-55.792%
2026-02-24	119.2000	124.5000	119.2000	124.3500	+7.134%	31	274	-56.236%
2026-02-20	115.2500	116.0700	115.2500	116.0700	+8.426%	21	259	-53.114%
2026-02-19	108.2000	108.9600	107.0500	107.0500	+0.725%	33	254	-49.164%
2026-02-18	106.2800	106.2800	106.2800	106.2800	+8.107%	1	254	-48.796%
2026-02-17	98.3100	98.3100	98.3100	98.3100	-9.048%	1	254	-44.644%
2026-02-13	108.1500	108.1500	108.0900	108.0900	-1.243%	2	254	-49.653%
2026-02-12	109.2500	109.4500	109.2500	109.4500	-2.633%	2	254	-50.279%
2026-02-11	111.9500	112.4100	111.9500	112.4100	+2.461%	4	254	-51.588%
2026-02-10	110.7000	111.7000	108.4000	109.7100	-5.259%	12	256	-50.396%
2026-02-09	112.1000	115.8000	111.3500	115.8000	+8.224%	29	259	-53.005%
2026-02-04	111.6000	111.6000	107.0000	107.0000	-1.164%	3	258	-49.140%
2026-02-03	108.2600	108.2600	108.2600	108.2600	+11.608%	1	258	-49.732%
2026-02-02	97.0000	97.0000	97.0000	97.0000	-11.738%	2	258	-43.897%
2026-01-30	117.1000	117.1000	98.0000	109.9000	-19.675%	10	258	-50.482%
2026-01-29	151.9500	151.9500	120.7300	136.8200	+6.062%	56	258	-60.225%
2026-01-28	129.0000	129.0000	129.0000	129.0000	+18.349%	2	266	-57.814%
2026-01-26	111.6800	112.6000	107.6900	109.0000	+9.000%	24	266	-50.073%
2026-01-23	100.0000	100.0000	100.0000	100.0000	+2.260%	5	268	-45.580%
2026-01-22	95.4100	97.7900	95.4100	97.7900	+6.758%	11	263	-44.350%
2026-01-21	93.9300	93.9300	90.0000	91.6000	+5.652%	6	267	-40.590%
2026-01-20	84.5000	86.7000	84.5000	86.7000	+15.987%	2	267	-37.232%
2026-01-16	74.7500	74.7500	74.7500	74.7500	-1.372%	1	267	-27.197%
2026-01-15	75.7900	75.7900	75.7900	75.7900	-1.122%	1	267	-28.196%
2026-01-14	76.6500	76.6500	76.6500	76.6500	+1.793%	1	266	-29.002%
2026-01-13	75.3000	75.3000	75.3000	75.3000	-0.013%	1	265	-27.729%
2026-01-12	73.7000	76.4600	73.7000	75.3100	+14.732%	18	265	-27.739%
2026-01-08	65.2600	67.5000	65.2600	65.6400	-1.367%	4	266	-17.093%
2026-01-07	67.4500	67.4500	65.3500	66.5500	-2.634%	23	264	-18.227%
2026-01-06	68.4100	68.4100	68.3500	68.3500	+13.917%	4	262	-20.380%
2026-01-02	59.0000	60.5000	58.8800	60.0000	+3.448%	11	262	-9.300%
2025-12-31	59.3100	59.3100	58.0000	58.0000	-5.599%	11	257	-6.172%
2025-12-30	61.5600	61.5600	61.4400	61.4400	+3.889%	12	257	-11.426%
2025-12-29	58.4500	60.4700	58.0000	59.1400	-16.551%	65	257	-7.981%
2025-12-26	70.0000	71.2500	70.0000	70.8700	+6.652%	4	225	-23.212%
2025-12-24	66.4500	66.4500	66.4500	66.4500	-1.556%	15	233	-18.104%
2025-12-23	64.5000	67.5000	64.5000	67.5000	+4.425%	4	233	-19.378%
2025-12-22	62.5000	65.3500	62.5000	64.6400	+10.213%	44	232	-15.811%
2025-12-17	58.6500	58.6500	58.6500	58.6500	+4.545%	3	259	-7.212%
2025-12-15	56.1000	56.1000	56.1000	56.1000	+0.899%	4	259	-2.995%
2025-12-12	55.3800	55.6000	55.3800	55.6000	+11.200%	16	259	-2.122%
2025-12-08	50.0000	50.0000	50.0000	50.0000	-0.774%	2	243	+8.840%
2025-12-05	50.8500	50.9000	50.3900	50.3900	-6.978%	80	241	+7.998%
2025-12-01	54.1700	54.1700	54.1700	54.1700	+6.008%	1	201	+0.462%
2025-11-28	51.1000	51.1000	51.1000	51.1000	+4.286%	1	200	+6.497%
2025-11-26	49.0000	49.0000	49.0000	49.0000	+3.376%	2	199	+11.061%
2025-11-25	48.6400	48.6400	47.4000	47.4000	+3.043%	4	199	+14.810%
2025-11-24	46.0000	46.0000	46.0000	46.0000	-0.411%	1	199	+18.304%
2025-11-21	46.5500	46.5500	46.1900	46.1900	-7.620%	7	199	+17.818%
2025-11-13	50.0000	50.0000	50.0000	50.0000	-6.015%	1	201	+8.840%
2025-11-12	53.2000	53.2000	53.2000	53.2000	+27.578%	4	201	+2.293%
2025-11-10	41.7000	41.7000	41.7000	41.7000	+5.891%	2	201	+30.504%
2025-11-06	40.0000	40.0000	39.3800	39.3800	-3.243%	6	201	+38.192%
2025-11-05	40.7000	40.7000	40.7000	40.7000	-2.281%	2	199	+33.710%
2025-11-03	43.0000	43.0000	40.1000	41.6500	-3.588%	102	105	+30.660%
2025-10-31	43.2000	43.2000	43.2000	43.2000	+3.152%	6	105	+25.972%
2025-10-30	41.8800	41.8800	41.8800	41.8800	+3.153%	3	106	+29.943%
2025-10-28	38.5000	40.6000	38.5000	40.6000	-0.782%	16	109	+34.039%
2025-10-27	41.8000	41.8000	40.3300	40.9200	-14.750%	14	101	+32.991%
2025-10-24	45.9600	48.0000	45.8300	48.0000	+14.558%	8	101	+13.375%
2025-10-22	43.0100	43.0100	41.9000	41.9000	-9.503%	2	94	+29.881%
2025-10-21	48.8400	48.8400	44.0500	46.3000	-20.855%	10	94	+17.538%
2025-10-20	57.5800	58.5000	57.5800	58.5000	+17.588%	5	84	-6.974%
2025-10-17	52.4000	52.4000	49.7500	49.7500	-7.956%	11	85	+9.387%
2025-10-16	51.1500	54.6500	50.2200	54.0500	+15.000%	31	90	+0.685%
2025-10-15	48.0700	48.0700	47.0000	47.0000	+2.732%	16	81	+15.787%
2025-10-14	41.8000	45.7500	41.8000	45.7500	+7.420%	18	90	+18.951%
2025-10-13	42.4500	43.0000	42.4500	42.5900	+11.346%	5	83	+27.776%
2025-10-09	38.2500	38.2500	38.2500	38.2500	-4.135%	1	80	+42.275%
2025-10-08	38.5000	40.0000	38.5000	39.9000	+13.127%	15	81	+36.391%
2025-10-07	35.0000	35.2700	35.0000	35.2700	+14.550%	2	70	+54.295%
2025-10-01	30.6500	30.7900	30.6500	30.7900	-1.409%	39	70	+76.746%
2025-09-30	31.2300	31.2300	31.2300	31.2300	+3.754%	2	109	+74.256%
2025-09-29	28.4500	30.1000	28.4500	30.1000	+14.449%	16	107	+80.797%
2025-09-25	26.3000	26.3000	26.3000	26.3000	+0.574%	2	118	+106.920%
2025-09-24	26.9500	26.9500	26.1500	26.1500	-3.506%	2	116	+108.107%
2025-09-23	27.6300	27.6300	26.9500	27.1000	+3.042%	22	114	+100.812%
2025-09-22	24.4200	26.3000	24.4200	26.3000	+16.785%	30	107	+106.920%
2025-09-19	22.5200	22.5200	22.5200	22.5200	+2.878%	1	83	+141.652%
2025-09-18	23.4500	23.4500	21.8900	21.8900	-5.849%	24	83	+148.607%
2025-09-17	23.2500	23.2500	23.2500	23.2500	-2.842%	5	63	+134.065%
2025-09-16	25.0000	25.0000	23.3500	23.9300	+1.614%	20	58	+127.413%
2025-09-15	23.9000	24.0700	23.0000	23.5500	0.000%	43	42	+131.083%

.dark-mode .qP36vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qP36vr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C405GLD Jan 21 2028 405.00 Call (GLD280121C00405000)option OPRA

GLD20280121C405
GLD Jan 21 2028 405.00 Call (GLD280121C00405000)
option OPRA