Dark

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

EOD

Sep 17, 2026

51.81+10.705%(+5.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	52.6800	53.0000	51.8100	51.8100	+10.705%	16	1,257	0.000%
2026-09-16	52.0500	52.0500	46.8000	46.8000	-4.177%	38	1,264	+10.705%
2026-09-15	47.9500	48.8400	47.9500	48.8400	-1.730%	11	1,289	+6.081%
2026-09-14	48.0000	49.7000	48.0000	49.7000	-4.073%	2	1,289	+4.245%
2026-09-11	51.8100	51.8100	51.8100	51.8100	-2.356%	1	1,287	0.000%
2026-09-10	50.9500	53.0600	50.9500	53.0600	-3.352%	2	1,287	-2.356%
2026-09-09	57.4500	57.4500	54.9000	54.9000	+0.146%	4	1,286	-5.628%
2026-09-08	54.0000	54.8200	54.0000	54.8200	-3.909%	2	1,288	-5.491%
2026-09-04	55.8000	57.0500	55.8000	57.0500	-3.713%	11	1,279	-9.185%
2026-09-03	58.3700	61.3500	58.3500	59.2500	+11.792%	57	1,279	-12.557%
2026-09-02	53.6700	53.8000	53.0000	53.0000	+4.950%	3	1,242	-2.245%
2026-09-01	52.3000	52.3000	50.5000	50.5000	-11.867%	37	1,239	+2.594%
2026-08-31	56.0700	57.3000	54.9500	57.3000	-3.697%	26	1,214	-9.581%
2026-08-28	64.7000	64.7000	58.5500	59.5000	-14.327%	20	1,203	-12.924%
2026-08-27	67.4600	69.4500	67.4600	69.4500	-3.003%	4	1,186	-25.400%
2026-08-25	70.1700	71.6000	70.1700	71.6000	-1.581%	16	1,184	-27.640%
2026-08-24	70.8000	72.7500	70.8000	72.7500	+6.985%	3	1,170	-28.784%
2026-08-21	64.0000	68.0000	64.0000	68.0000	+12.676%	9	1,170	-23.809%
2026-08-20	58.5500	60.8000	58.4500	60.3500	+0.583%	9	1,172	-14.151%
2026-08-19	56.2000	60.0000	56.2000	60.0000	+19.261%	23	1,163	-13.650%
2026-08-18	51.0000	51.0000	50.3100	50.3100	-8.260%	3	1,151	+2.982%
2026-08-17	54.3700	54.8400	54.3700	54.8400	+4.457%	2	1,151	-5.525%
2026-08-14	52.5000	52.5000	52.5000	52.5000	+3.960%	5	1,149	-1.314%
2026-08-13	52.7000	52.7000	50.5000	50.5000	-7.220%	3	1,154	+2.594%
2026-08-12	54.8300	56.3000	54.4300	54.4300	+2.698%	14	1,151	-4.814%
2026-08-11	53.0000	53.0000	53.0000	53.0000	-1.852%	1	1,150	-2.245%
2026-08-10	50.0800	54.0000	49.9400	54.0000	+6.404%	137	1,149	-4.056%
2026-08-07	50.8000	51.3000	50.2400	50.7500	+10.446%	99	1,046	+2.089%
2026-08-06	46.2500	46.2500	44.6000	45.9500	+2.043%	23	1,024	+12.753%
2026-08-05	42.1200	45.2500	42.1200	45.0300	+26.631%	34	1,017	+15.057%
2026-08-04	35.5600	35.5600	35.5600	35.5600	+2.419%	1	1,017	+45.697%
2026-08-03	35.2500	35.2500	33.9300	34.7200	-3.125%	6	1,017	+49.222%
2026-07-31	35.8400	35.8400	35.8400	35.8400	-6.909%	1	1,015	+44.559%
2026-07-30	38.5000	38.5000	38.5000	38.5000	+7.843%	1	1,014	+34.571%
2026-07-29	35.7000	35.7000	35.7000	35.7000	+2.000%	1	1,014	+45.126%
2026-07-28	35.0600	35.0600	34.1000	35.0000	-5.405%	3	1,015	+48.029%
2026-07-27	37.3300	37.3300	37.0000	37.0000	-2.632%	11	1,018	+40.027%
2026-07-23	38.0000	38.0000	38.0000	38.0000	-9.524%	1	1,018	+36.342%
2026-07-22	42.2500	42.2500	42.0000	42.0000	+17.713%	4	1,017	+23.357%
2026-07-17	35.6300	35.6800	35.5500	35.6800	-3.568%	3	1,013	+45.207%
2026-07-15	37.9000	37.9000	37.0000	37.0000	+5.323%	3	1,011	+40.027%
2026-07-13	35.9100	35.9100	35.1300	35.1300	-14.629%	7	1,011	+47.481%
2026-07-09	41.1500	41.1500	41.1500	41.1500	+5.784%	8	1,023	+25.905%
2026-07-08	38.8000	38.9000	38.8000	38.9000	-7.601%	2	1,024	+33.188%
2026-07-07	42.0000	42.1000	42.0000	42.1000	-2.726%	2	1,025	+23.064%
2026-07-06	43.2000	43.2800	43.2000	43.2800	+9.514%	2	1,025	+19.709%
2026-07-01	41.1000	41.1000	39.5200	39.5200	+4.137%	3	1,025	+31.098%
2026-06-30	37.9500	37.9500	37.9500	37.9500	-5.761%	6	1,025	+36.522%
2026-06-26	41.5000	41.5000	40.2100	40.2700	+4.191%	8	1,019	+28.657%
2026-06-25	38.7500	38.7500	38.6500	38.6500	+3.287%	2	1,017	+34.049%
2026-06-24	37.5000	38.9000	37.3000	37.4200	-18.386%	41	1,017	+38.455%
2026-06-22	46.0000	46.2500	43.0500	45.8500	-4.479%	5	1,006	+12.999%
2026-06-18	48.0000	48.0000	48.0000	48.0000	-10.531%	2	1,007	+7.938%
2026-06-16	53.6500	53.6500	53.6500	53.6500	-1.288%	1	1,007	-3.430%
2026-06-15	55.0000	55.1500	54.3500	54.3500	+12.062%	22	1,008	-4.673%
2026-06-11	43.3000	48.5000	43.3000	48.5000	+11.751%	3	1,013	+6.825%
2026-06-10	46.7000	46.7000	43.0500	43.4000	-15.891%	7	1,011	+19.378%
2026-06-09	52.8300	52.8300	49.5000	51.6000	-6.437%	7	1,011	+0.407%
2026-06-08	54.8000	55.2600	54.6500	55.1500	+1.007%	16	1,017	-6.056%
2026-06-05	58.4500	58.4500	54.6000	54.6000	-13.635%	16	1,017	-5.110%
2026-06-04	63.8700	64.5000	62.4300	63.2200	+4.323%	197	1,049	-18.048%
2026-06-03	60.6000	60.6000	60.6000	60.6000	-8.872%	1	968	-14.505%
2026-06-02	66.5000	66.5000	66.5000	66.5000	+2.308%	5	969	-22.090%
2026-06-01	62.5300	66.0000	62.5300	65.0000	-7.143%	142	964	-20.292%
2026-05-29	70.0000	70.0000	70.0000	70.0000	+8.882%	1	884	-25.986%
2026-05-28	63.6500	64.2900	63.2300	64.2900	+3.427%	5	885	-19.412%
2026-05-27	61.0000	62.7500	61.0000	62.1600	-6.216%	13	880	-16.651%
2026-05-26	66.9500	66.9500	66.2800	66.2800	-0.956%	3	870	-21.832%
2026-05-22	66.9200	66.9200	66.9200	66.9200	-1.747%	1	867	-22.579%
2026-05-21	66.7700	68.1100	66.7700	68.1100	-1.760%	4	866	-23.932%
2026-05-20	65.9500	70.0000	65.9500	69.3300	+6.498%	15	866	-25.270%
2026-05-19	65.4000	68.5000	65.1000	65.1000	-9.759%	16	870	-20.415%
2026-05-18	72.1400	72.1400	72.1400	72.1400	-0.111%	3	870	-28.181%
2026-05-15	71.0000	72.2200	70.4700	72.2200	-6.572%	34	870	-28.261%
2026-05-14	80.4000	80.4000	77.0500	77.3000	-3.676%	3	856	-32.975%
2026-05-13	80.2500	80.2500	80.2500	80.2500	+2.885%	5	848	-35.439%
2026-05-12	78.0000	78.0000	78.0000	78.0000	-5.248%	2	848	-33.577%
2026-05-11	82.1500	82.3200	82.1500	82.3200	-1.295%	2	848	-37.063%
2026-05-07	81.2000	83.4000	81.2000	83.4000	+21.098%	6	847	-37.878%
2026-05-04	68.8700	68.8700	68.8700	68.8700	-7.681%	1	846	-24.771%
2026-04-30	74.5000	74.6000	74.5000	74.6000	+4.074%	2	846	-30.550%
2026-04-29	71.6800	71.6800	71.6800	71.6800	-1.929%	1	846	-27.720%
2026-04-28	71.9700	73.0900	71.9700	73.0900	-8.374%	2	845	-29.115%
2026-04-27	79.7700	79.7700	79.7700	79.7700	-4.479%	1	844	-35.051%
2026-04-24	82.4800	83.5100	82.4800	83.5100	-2.646%	5	844	-37.960%
2026-04-21	86.5000	86.5000	85.7800	85.7800	-6.680%	2	843	-39.601%
2026-04-20	90.8500	91.9200	90.8500	91.9200	-2.689%	4	841	-43.636%
2026-04-17	94.4600	94.4600	94.4600	94.4600	-0.232%	1	841	-45.151%
2026-04-15	94.5700	94.6800	94.5700	94.6800	-0.703%	2	842	-45.279%
2026-04-14	95.3500	95.3500	95.3500	95.3500	+3.103%	1	841	-45.663%
2026-04-08	92.5000	92.5000	91.2500	92.4800	+2.939%	40	840	-43.977%
2026-04-07	89.8400	89.8400	89.8400	89.8400	+0.056%	5	840	-42.331%
2026-04-02	88.8800	89.7900	88.8800	89.7900	-5.742%	4	841	-42.299%
2026-04-01	95.0000	95.2600	94.9200	95.2600	+8.596%	6	841	-45.612%
2026-03-31	87.7200	87.7200	87.7200	87.7200	+10.340%	20	838	-40.937%
2026-03-30	81.2500	81.2500	79.5000	79.5000	-2.394%	21	838	-34.830%
2026-03-27	75.0000	81.4500	75.0000	81.4500	+10.816%	12	817	-36.390%
2026-03-26	74.0000	77.0000	73.5000	73.5000	-9.259%	18	813	-29.510%
2026-03-25	81.0000	81.0000	81.0000	81.0000	+12.876%	10	805	-36.037%
2026-03-24	73.0700	73.0700	71.7600	71.7600	-1.157%	20	815	-27.801%
2026-03-23	70.4000	75.9000	70.0000	72.6000	-5.702%	24	810	-28.636%
2026-03-20	76.9900	76.9900	76.9900	76.9900	-4.951%	1	791	-32.706%
2026-03-19	79.3500	81.0000	77.1700	81.0000	-14.647%	28	790	-36.037%
2026-03-18	94.9000	94.9000	94.9000	94.9000	-10.260%	1	807	-45.406%
2026-03-16	107.3200	107.3200	104.7400	105.7500	-2.472%	5	806	-51.007%
2026-03-13	108.8500	108.8500	108.2300	108.4300	-9.142%	18	810	-52.218%
2026-03-11	119.3400	119.3400	119.3400	119.3400	+2.826%	1	826	-56.586%
2026-03-05	117.0700	117.0700	116.0600	116.0600	-9.477%	2	826	-55.359%
2026-03-02	128.2100	128.2100	128.2100	128.2100	+1.512%	4	827	-59.590%
2026-02-27	126.1800	126.3000	124.3000	126.3000	+4.778%	13	831	-58.979%
2026-02-26	120.4000	120.5400	120.4000	120.5400	-0.994%	2	826	-57.018%
2026-02-25	121.7500	121.7500	121.1500	121.7500	+0.620%	9	833	-57.446%
2026-02-24	120.0500	121.5000	120.0500	121.0000	-0.852%	55	833	-57.182%
2026-02-23	116.7500	122.0400	116.7500	122.0400	+10.314%	16	832	-57.547%
2026-02-20	110.6300	110.6300	110.6300	110.6300	+4.813%	2	831	-53.168%
2026-02-19	105.2500	106.7500	104.5500	105.5500	+1.393%	61	831	-50.914%
2026-02-18	104.1000	104.1000	104.1000	104.1000	-1.374%	1	803	-50.231%
2026-02-12	106.1500	106.7500	105.5500	105.5500	-4.376%	4	802	-50.914%
2026-02-11	110.3800	110.3800	110.3800	110.3800	+1.911%	2	802	-53.062%
2026-02-10	107.0000	108.3100	107.0000	108.3100	-2.379%	6	803	-52.165%
2026-02-09	108.8000	112.1800	108.3000	110.9500	+14.381%	29	802	-53.303%
2026-02-05	97.0000	97.0000	97.0000	97.0000	-8.792%	5	795	-46.588%
2026-02-04	106.3500	106.3500	106.3500	106.3500	-0.477%	2	790	-51.283%
2026-02-03	106.8600	106.8600	106.8600	106.8600	+18.470%	1	788	-51.516%
2026-02-02	97.8500	97.8500	90.2000	90.2000	-18.074%	6	788	-42.561%
2026-01-30	110.5000	110.6500	92.5000	110.1000	-16.654%	124	787	-52.943%
2026-01-29	147.0000	147.0000	117.8800	132.1000	-0.915%	21	900	-60.780%
2026-01-28	123.2800	133.3200	122.4500	133.3200	+22.842%	19	911	-61.139%
2026-01-27	109.0000	109.8500	107.2000	108.5300	-1.783%	54	910	-52.262%
2026-01-26	109.5000	110.5100	108.3800	110.5000	+12.183%	19	959	-53.113%
2026-01-23	100.0000	100.5000	98.5000	98.5000	+4.123%	5	954	-47.401%
2026-01-22	88.4900	94.8000	88.4900	94.6000	+7.880%	33	955	-45.233%
2026-01-21	88.1800	89.0000	87.6500	87.6900	+5.702%	5	953	-40.917%
2026-01-20	81.3300	84.1500	81.3300	82.9600	+16.845%	4	950	-37.548%
2026-01-16	69.2300	71.0000	69.2300	71.0000	-1.879%	4	955	-27.028%
2026-01-15	71.9600	73.0000	71.9600	72.3600	-0.877%	103	955	-28.400%
2026-01-14	73.0000	73.0000	72.0000	73.0000	+3.531%	65	874	-29.027%
2026-01-13	70.5100	70.5100	70.5100	70.5100	-2.705%	1	819	-26.521%
2026-01-12	69.0000	75.5000	69.0000	72.4700	+9.803%	13	819	-28.508%
2026-01-09	66.7000	67.0000	65.0000	66.0000	+4.101%	421	820	-21.500%
2026-01-08	62.6800	64.3000	62.0500	63.4000	-1.705%	168	526	-18.281%
2026-01-07	63.5000	65.5000	63.5000	64.5000	-2.568%	14	413	-19.674%
2026-01-06	65.0500	66.8300	65.0500	66.2000	+3.567%	32	404	-21.737%
2026-01-05	62.1000	65.0000	62.1000	63.9200	+13.434%	155	263	-18.946%
2026-01-02	57.7000	57.7000	55.9800	56.3500	+2.083%	4	263	-8.057%
2025-12-31	57.3500	57.3500	55.2000	55.2000	-6.202%	3	260	-6.141%
2025-12-30	58.8500	58.8500	58.8500	58.8500	+2.330%	1	260	-11.963%
2025-12-29	58.3000	59.3500	55.5000	57.5100	-15.513%	30	260	-9.911%
2025-12-26	67.1000	69.8000	67.1000	68.0700	+5.600%	14	255	-23.887%
2025-12-24	65.1000	65.1000	63.5800	64.4600	-2.819%	13	246	-19.625%
2025-12-23	62.4200	66.3300	62.4000	66.3300	+6.984%	100	246	-21.891%
2025-12-22	60.8500	62.7500	60.8500	62.0000	+10.399%	19	172	-16.435%
2025-12-19	56.1600	56.1600	56.1600	56.1600	-0.514%	1	164	-7.746%
2025-12-17	55.3500	57.0000	55.1400	56.4500	+5.910%	8	164	-8.220%
2025-12-16	53.2700	53.3000	53.2700	53.3000	-3.267%	2	163	-2.795%
2025-12-12	55.1000	55.1000	55.1000	55.1000	+6.268%	2	162	-5.971%
2025-12-11	51.5000	51.8500	51.5000	51.8500	+2.775%	3	164	-0.077%
2025-12-05	49.7500	50.5000	49.7500	50.4500	+2.333%	6	162	+2.696%
2025-12-04	49.3000	49.3000	49.3000	49.3000	+3.203%	3	157	+5.091%
2025-11-26	47.7700	47.7700	47.7700	47.7700	+8.890%	1	158	+8.457%
2025-11-21	43.8700	43.8700	43.8700	43.8700	-0.522%	1	158	+18.099%
2025-11-20	44.1000	44.1000	44.1000	44.1000	-0.899%	2	159	+17.483%
2025-11-19	44.5000	44.5000	44.5000	44.5000	0.000%	6	159	+16.427%
2025-11-18	44.5000	44.5000	44.5000	44.5000	-4.813%	15	159	+16.427%
2025-11-14	43.7000	46.7500	43.7000	46.7500	-5.172%	7	159	+10.824%
2025-11-13	51.4400	51.4400	49.3000	49.3000	-3.219%	8	160	+5.091%
2025-11-12	50.7700	52.8500	50.7700	50.9400	+10.188%	48	155	+1.708%
2025-11-11	45.9200	46.2300	45.9200	46.2300	-0.216%	14	193	+12.070%
2025-11-10	44.1300	46.3300	43.9000	46.3300	+26.932%	36	183	+11.828%
2025-11-04	36.6000	39.0000	36.5000	36.5000	-12.449%	13	197	+41.945%
2025-10-30	41.6900	41.6900	41.6900	41.6900	+8.145%	10	186	+24.274%
2025-10-28	36.3000	39.0000	35.9100	38.5500	-4.200%	8	176	+34.397%
2025-10-27	40.2400	40.2400	40.2400	40.2400	-10.578%	2	170	+28.752%
2025-10-24	45.0000	45.0000	45.0000	45.0000	-0.881%	2	170	+15.133%
2025-10-23	45.4000	45.4000	45.4000	45.4000	+15.757%	4	170	+14.119%
2025-10-22	39.3500	40.0000	39.2200	39.2200	-9.860%	5	170	+32.101%
2025-10-21	49.1500	49.1500	42.3000	43.5100	-22.345%	34	166	+19.076%
2025-10-20	56.0300	56.0300	56.0300	56.0300	+14.347%	1	153	-7.532%
2025-10-17	50.8400	52.2500	46.9200	49.0000	-4.203%	31	153	+5.735%
2025-10-16	48.9000	52.4000	48.9000	51.1500	+9.529%	31	155	+1.290%
2025-10-15	46.7500	47.7500	45.9200	46.7000	+5.896%	160	148	+10.942%
2025-10-14	42.5000	44.1000	42.5000	44.1000	+6.522%	11	33	+17.483%
2025-10-13	41.1300	41.4000	41.0500	41.4000	+12.960%	5	35	+25.145%
2025-10-09	36.6500	36.6500	36.6500	36.6500	-2.630%	1	38	+41.364%
2025-10-08	36.3200	38.4000	36.3200	37.6400	+11.394%	21	37	+37.646%
2025-10-07	33.7900	33.7900	33.7900	33.7900	+1.107%	2	19	+53.329%
2025-10-06	33.0000	33.5400	32.5100	33.4200	+13.480%	21	19	+55.027%
2025-10-03	29.4500	29.4500	29.4500	29.4500	+3.697%	1	32	+75.925%
2025-10-02	30.4100	30.4100	28.4000	28.4000	-2.069%	36	32	+82.430%
2025-09-29	29.0000	29.0000	29.0000	29.0000	+14.625%	2	8	+78.655%
2025-09-23	26.2200	26.2200	25.3000	25.3000	0.000%	10	6	+104.783%

.dark-mode .M5YzWJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5YzWJ{ 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