Dark

GLD20280121C410
GLD Jan 21 2028 410.00 Call (GLD280121C00410000)
option OPRA

EOD

Jul 23, 2026

38.00-9.524%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	38.0000	38.0000	38.0000	38.0000	-9.524%	1	1,018	0.000%
2026-07-22	42.2500	42.2500	42.0000	42.0000	+17.713%	4	1,017	-9.524%
2026-07-17	35.6300	35.6800	35.5500	35.6800	-3.568%	3	1,013	+6.502%
2026-07-15	37.9000	37.9000	37.0000	37.0000	+5.323%	3	1,011	+2.703%
2026-07-13	35.9100	35.9100	35.1300	35.1300	-14.629%	7	1,011	+8.170%
2026-07-09	41.1500	41.1500	41.1500	41.1500	+5.784%	8	1,023	-7.655%
2026-07-08	38.8000	38.9000	38.8000	38.9000	-7.601%	2	1,024	-2.314%
2026-07-07	42.0000	42.1000	42.0000	42.1000	-2.726%	2	1,025	-9.739%
2026-07-06	43.2000	43.2800	43.2000	43.2800	+9.514%	2	1,025	-12.200%
2026-07-01	41.1000	41.1000	39.5200	39.5200	+4.137%	3	1,025	-3.846%
2026-06-30	37.9500	37.9500	37.9500	37.9500	-5.761%	6	1,025	+0.132%
2026-06-26	41.5000	41.5000	40.2100	40.2700	+4.191%	8	1,019	-5.637%
2026-06-25	38.7500	38.7500	38.6500	38.6500	+3.287%	2	1,017	-1.682%
2026-06-24	37.5000	38.9000	37.3000	37.4200	-18.386%	41	1,017	+1.550%
2026-06-22	46.0000	46.2500	43.0500	45.8500	-4.479%	5	1,006	-17.121%
2026-06-18	48.0000	48.0000	48.0000	48.0000	-10.531%	2	1,007	-20.833%
2026-06-16	53.6500	53.6500	53.6500	53.6500	-1.288%	1	1,007	-29.171%
2026-06-15	55.0000	55.1500	54.3500	54.3500	+12.062%	22	1,008	-30.083%
2026-06-11	43.3000	48.5000	43.3000	48.5000	+11.751%	3	1,013	-21.649%
2026-06-10	46.7000	46.7000	43.0500	43.4000	-15.891%	7	1,011	-12.442%
2026-06-09	52.8300	52.8300	49.5000	51.6000	-6.437%	7	1,011	-26.357%
2026-06-08	54.8000	55.2600	54.6500	55.1500	+1.007%	16	1,017	-31.097%
2026-06-05	58.4500	58.4500	54.6000	54.6000	-13.635%	16	1,017	-30.403%
2026-06-04	63.8700	64.5000	62.4300	63.2200	+4.323%	197	1,049	-39.892%
2026-06-03	60.6000	60.6000	60.6000	60.6000	-8.872%	1	968	-37.294%
2026-06-02	66.5000	66.5000	66.5000	66.5000	+2.308%	5	969	-42.857%
2026-06-01	62.5300	66.0000	62.5300	65.0000	-7.143%	142	964	-41.538%
2026-05-29	70.0000	70.0000	70.0000	70.0000	+8.882%	1	884	-45.714%
2026-05-28	63.6500	64.2900	63.2300	64.2900	+3.427%	5	885	-40.893%
2026-05-27	61.0000	62.7500	61.0000	62.1600	-6.216%	13	880	-38.867%
2026-05-26	66.9500	66.9500	66.2800	66.2800	-0.956%	3	870	-42.667%
2026-05-22	66.9200	66.9200	66.9200	66.9200	-1.747%	1	867	-43.216%
2026-05-21	66.7700	68.1100	66.7700	68.1100	-1.760%	4	866	-44.208%
2026-05-20	65.9500	70.0000	65.9500	69.3300	+6.498%	15	866	-45.190%
2026-05-19	65.4000	68.5000	65.1000	65.1000	-9.759%	16	870	-41.628%
2026-05-18	72.1400	72.1400	72.1400	72.1400	-0.111%	3	870	-47.325%
2026-05-15	71.0000	72.2200	70.4700	72.2200	-6.572%	34	870	-47.383%
2026-05-14	80.4000	80.4000	77.0500	77.3000	-3.676%	3	856	-50.841%
2026-05-13	80.2500	80.2500	80.2500	80.2500	+2.885%	5	848	-52.648%
2026-05-12	78.0000	78.0000	78.0000	78.0000	-5.248%	2	848	-51.282%
2026-05-11	82.1500	82.3200	82.1500	82.3200	-1.295%	2	848	-53.839%
2026-05-07	81.2000	83.4000	81.2000	83.4000	+21.098%	6	847	-54.436%
2026-05-04	68.8700	68.8700	68.8700	68.8700	-7.681%	1	846	-44.824%
2026-04-30	74.5000	74.6000	74.5000	74.6000	+4.074%	2	846	-49.062%
2026-04-29	71.6800	71.6800	71.6800	71.6800	-1.929%	1	846	-46.987%
2026-04-28	71.9700	73.0900	71.9700	73.0900	-8.374%	2	845	-48.009%
2026-04-27	79.7700	79.7700	79.7700	79.7700	-4.479%	1	844	-52.363%
2026-04-24	82.4800	83.5100	82.4800	83.5100	-2.646%	5	844	-54.496%
2026-04-21	86.5000	86.5000	85.7800	85.7800	-6.680%	2	843	-55.701%
2026-04-20	90.8500	91.9200	90.8500	91.9200	-2.689%	4	841	-58.660%
2026-04-17	94.4600	94.4600	94.4600	94.4600	-0.232%	1	841	-59.771%
2026-04-15	94.5700	94.6800	94.5700	94.6800	-0.703%	2	842	-59.865%
2026-04-14	95.3500	95.3500	95.3500	95.3500	+3.103%	1	841	-60.147%
2026-04-08	92.5000	92.5000	91.2500	92.4800	+2.939%	40	840	-58.910%
2026-04-07	89.8400	89.8400	89.8400	89.8400	+0.056%	5	840	-57.703%
2026-04-02	88.8800	89.7900	88.8800	89.7900	-5.742%	4	841	-57.679%
2026-04-01	95.0000	95.2600	94.9200	95.2600	+8.596%	6	841	-60.109%
2026-03-31	87.7200	87.7200	87.7200	87.7200	+10.340%	20	838	-56.680%
2026-03-30	81.2500	81.2500	79.5000	79.5000	-2.394%	21	838	-52.201%
2026-03-27	75.0000	81.4500	75.0000	81.4500	+10.816%	12	817	-53.346%
2026-03-26	74.0000	77.0000	73.5000	73.5000	-9.259%	18	813	-48.299%
2026-03-25	81.0000	81.0000	81.0000	81.0000	+12.876%	10	805	-53.086%
2026-03-24	73.0700	73.0700	71.7600	71.7600	-1.157%	20	815	-47.046%
2026-03-23	70.4000	75.9000	70.0000	72.6000	-5.702%	24	810	-47.658%
2026-03-20	76.9900	76.9900	76.9900	76.9900	-4.951%	1	791	-50.643%
2026-03-19	79.3500	81.0000	77.1700	81.0000	-14.647%	28	790	-53.086%
2026-03-18	94.9000	94.9000	94.9000	94.9000	-10.260%	1	807	-59.958%
2026-03-16	107.3200	107.3200	104.7400	105.7500	-2.472%	5	806	-64.066%
2026-03-13	108.8500	108.8500	108.2300	108.4300	-9.142%	18	810	-64.954%
2026-03-11	119.3400	119.3400	119.3400	119.3400	+2.826%	1	826	-68.158%
2026-03-05	117.0700	117.0700	116.0600	116.0600	-9.477%	2	826	-67.258%
2026-03-02	128.2100	128.2100	128.2100	128.2100	+1.512%	4	827	-70.361%
2026-02-27	126.1800	126.3000	124.3000	126.3000	+4.778%	13	831	-69.913%
2026-02-26	120.4000	120.5400	120.4000	120.5400	-0.994%	2	826	-68.475%
2026-02-25	121.7500	121.7500	121.1500	121.7500	+0.620%	9	833	-68.789%
2026-02-24	120.0500	121.5000	120.0500	121.0000	-0.852%	55	833	-68.595%
2026-02-23	116.7500	122.0400	116.7500	122.0400	+10.314%	16	832	-68.863%
2026-02-20	110.6300	110.6300	110.6300	110.6300	+4.813%	2	831	-65.651%
2026-02-19	105.2500	106.7500	104.5500	105.5500	+1.393%	61	831	-63.998%
2026-02-18	104.1000	104.1000	104.1000	104.1000	-1.374%	1	803	-63.497%
2026-02-12	106.1500	106.7500	105.5500	105.5500	-4.376%	4	802	-63.998%
2026-02-11	110.3800	110.3800	110.3800	110.3800	+1.911%	2	802	-65.573%
2026-02-10	107.0000	108.3100	107.0000	108.3100	-2.379%	6	803	-64.916%
2026-02-09	108.8000	112.1800	108.3000	110.9500	+14.381%	29	802	-65.750%
2026-02-05	97.0000	97.0000	97.0000	97.0000	-8.792%	5	795	-60.825%
2026-02-04	106.3500	106.3500	106.3500	106.3500	-0.477%	2	790	-64.269%
2026-02-03	106.8600	106.8600	106.8600	106.8600	+18.470%	1	788	-64.439%
2026-02-02	97.8500	97.8500	90.2000	90.2000	-18.074%	6	788	-57.871%
2026-01-30	110.5000	110.6500	92.5000	110.1000	-16.654%	124	787	-65.486%
2026-01-29	147.0000	147.0000	117.8800	132.1000	-0.915%	21	900	-71.234%
2026-01-28	123.2800	133.3200	122.4500	133.3200	+22.842%	19	911	-71.497%
2026-01-27	109.0000	109.8500	107.2000	108.5300	-1.783%	54	910	-64.987%
2026-01-26	109.5000	110.5100	108.3800	110.5000	+12.183%	19	959	-65.611%
2026-01-23	100.0000	100.5000	98.5000	98.5000	+4.123%	5	954	-61.421%
2026-01-22	88.4900	94.8000	88.4900	94.6000	+7.880%	33	955	-59.831%
2026-01-21	88.1800	89.0000	87.6500	87.6900	+5.702%	5	953	-56.666%
2026-01-20	81.3300	84.1500	81.3300	82.9600	+16.845%	4	950	-54.195%
2026-01-16	69.2300	71.0000	69.2300	71.0000	-1.879%	4	955	-46.479%
2026-01-15	71.9600	73.0000	71.9600	72.3600	-0.877%	103	955	-47.485%
2026-01-14	73.0000	73.0000	72.0000	73.0000	+3.531%	65	874	-47.945%
2026-01-13	70.5100	70.5100	70.5100	70.5100	-2.705%	1	819	-46.107%
2026-01-12	69.0000	75.5000	69.0000	72.4700	+9.803%	13	819	-47.565%
2026-01-09	66.7000	67.0000	65.0000	66.0000	+4.101%	421	820	-42.424%
2026-01-08	62.6800	64.3000	62.0500	63.4000	-1.705%	168	526	-40.063%
2026-01-07	63.5000	65.5000	63.5000	64.5000	-2.568%	14	413	-41.085%
2026-01-06	65.0500	66.8300	65.0500	66.2000	+3.567%	32	404	-42.598%
2026-01-05	62.1000	65.0000	62.1000	63.9200	+13.434%	155	263	-40.551%
2026-01-02	57.7000	57.7000	55.9800	56.3500	+2.083%	4	263	-32.564%
2025-12-31	57.3500	57.3500	55.2000	55.2000	-6.202%	3	260	-31.159%
2025-12-30	58.8500	58.8500	58.8500	58.8500	+2.330%	1	260	-35.429%
2025-12-29	58.3000	59.3500	55.5000	57.5100	-15.513%	30	260	-33.925%
2025-12-26	67.1000	69.8000	67.1000	68.0700	+5.600%	14	255	-44.175%
2025-12-24	65.1000	65.1000	63.5800	64.4600	-2.819%	13	246	-41.049%
2025-12-23	62.4200	66.3300	62.4000	66.3300	+6.984%	100	246	-42.711%
2025-12-22	60.8500	62.7500	60.8500	62.0000	+10.399%	19	172	-38.710%
2025-12-19	56.1600	56.1600	56.1600	56.1600	-0.514%	1	164	-32.336%
2025-12-17	55.3500	57.0000	55.1400	56.4500	+5.910%	8	164	-32.684%
2025-12-16	53.2700	53.3000	53.2700	53.3000	-3.267%	2	163	-28.705%
2025-12-12	55.1000	55.1000	55.1000	55.1000	+6.268%	2	162	-31.034%
2025-12-11	51.5000	51.8500	51.5000	51.8500	+2.775%	3	164	-26.712%
2025-12-05	49.7500	50.5000	49.7500	50.4500	+2.333%	6	162	-24.678%
2025-12-04	49.3000	49.3000	49.3000	49.3000	+3.203%	3	157	-22.921%
2025-11-26	47.7700	47.7700	47.7700	47.7700	+8.890%	1	158	-20.452%
2025-11-21	43.8700	43.8700	43.8700	43.8700	-0.522%	1	158	-13.380%
2025-11-20	44.1000	44.1000	44.1000	44.1000	-0.899%	2	159	-13.832%
2025-11-19	44.5000	44.5000	44.5000	44.5000	0.000%	6	159	-14.607%
2025-11-18	44.5000	44.5000	44.5000	44.5000	-4.813%	15	159	-14.607%
2025-11-14	43.7000	46.7500	43.7000	46.7500	-5.172%	7	159	-18.717%
2025-11-13	51.4400	51.4400	49.3000	49.3000	-3.219%	8	160	-22.921%
2025-11-12	50.7700	52.8500	50.7700	50.9400	+10.188%	48	155	-25.402%
2025-11-11	45.9200	46.2300	45.9200	46.2300	-0.216%	14	193	-17.802%
2025-11-10	44.1300	46.3300	43.9000	46.3300	+26.932%	36	183	-17.980%
2025-11-04	36.6000	39.0000	36.5000	36.5000	-12.449%	13	197	+4.110%
2025-10-30	41.6900	41.6900	41.6900	41.6900	+8.145%	10	186	-8.851%
2025-10-28	36.3000	39.0000	35.9100	38.5500	-4.200%	8	176	-1.427%
2025-10-27	40.2400	40.2400	40.2400	40.2400	-10.578%	2	170	-5.567%
2025-10-24	45.0000	45.0000	45.0000	45.0000	-0.881%	2	170	-15.556%
2025-10-23	45.4000	45.4000	45.4000	45.4000	+15.757%	4	170	-16.300%
2025-10-22	39.3500	40.0000	39.2200	39.2200	-9.860%	5	170	-3.111%
2025-10-21	49.1500	49.1500	42.3000	43.5100	-22.345%	34	166	-12.664%
2025-10-20	56.0300	56.0300	56.0300	56.0300	+14.347%	1	153	-32.179%
2025-10-17	50.8400	52.2500	46.9200	49.0000	-4.203%	31	153	-22.449%
2025-10-16	48.9000	52.4000	48.9000	51.1500	+9.529%	31	155	-25.709%
2025-10-15	46.7500	47.7500	45.9200	46.7000	+5.896%	160	148	-18.630%
2025-10-14	42.5000	44.1000	42.5000	44.1000	+6.522%	11	33	-13.832%
2025-10-13	41.1300	41.4000	41.0500	41.4000	+12.960%	5	35	-8.213%
2025-10-09	36.6500	36.6500	36.6500	36.6500	-2.630%	1	38	+3.683%
2025-10-08	36.3200	38.4000	36.3200	37.6400	+11.394%	21	37	+0.956%
2025-10-07	33.7900	33.7900	33.7900	33.7900	+1.107%	2	19	+12.459%
2025-10-06	33.0000	33.5400	32.5100	33.4200	+13.480%	21	19	+13.704%
2025-10-03	29.4500	29.4500	29.4500	29.4500	+3.697%	1	32	+29.032%
2025-10-02	30.4100	30.4100	28.4000	28.4000	-2.069%	36	32	+33.803%
2025-09-29	29.0000	29.0000	29.0000	29.0000	+14.625%	2	8	+31.034%
2025-09-23	26.2200	26.2200	25.3000	25.3000	0.000%	10	6	+50.198%

.dark-mode .Jq7h4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jq7h4j{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C410GLD Jan 21 2028 410.00 Call (GLD280121C00410000)option OPRA

GLD20280121C410
GLD Jan 21 2028 410.00 Call (GLD280121C00410000)
option OPRA