Dark

GLD20280121C415
GLD Jan 21 2028 415.00 Call (GLD280121C00415000)
option OPRA

EOD

Sep 17, 2026

50.60+11.209%(+5.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.3000	50.6000	50.3000	50.6000	+11.209%	4	3,229	0.000%
2026-09-16	49.5000	49.8000	45.5000	45.5000	-3.602%	5	3,229	+11.209%
2026-09-15	47.2000	47.2000	47.2000	47.2000	-0.632%	1	3,228	+7.203%
2026-09-14	48.0000	48.0000	43.6500	47.5000	-3.963%	17	3,228	+6.526%
2026-09-11	52.0000	52.0000	49.4600	49.4600	+0.939%	55	3,227	+2.305%
2026-09-10	51.0000	51.6000	49.0000	49.0000	-6.844%	36	3,222	+3.265%
2026-09-09	53.7800	54.1000	52.6000	52.6000	+3.829%	27	3,202	-3.802%
2026-09-08	52.0000	53.0000	50.5100	50.6600	-7.301%	70	3,200	-0.118%
2026-09-04	53.0000	54.6500	53.0000	54.6500	-3.870%	14	3,190	-7.411%
2026-09-03	56.2000	58.0500	53.7500	56.8500	+11.909%	47	3,190	-10.994%
2026-09-02	50.4500	50.9300	49.9500	50.8000	+5.767%	18	3,181	-0.394%
2026-09-01	49.7000	50.0000	46.7500	48.0300	-12.498%	38	3,214	+5.351%
2026-08-31	56.0000	56.0000	54.0000	54.8900	-2.695%	14	3,220	-7.816%
2026-08-28	64.0000	64.0000	54.9000	56.4100	-15.045%	52	3,220	-10.300%
2026-08-27	63.7300	66.4000	63.7300	66.4000	+2.154%	7	3,220	-23.795%
2026-08-26	65.0000	65.0000	65.0000	65.0000	-5.372%	2	3,219	-22.154%
2026-08-25	65.1000	69.8500	65.1000	68.6900	+1.462%	14	3,218	-26.336%
2026-08-24	68.7300	70.0000	67.7000	67.7000	+3.978%	16	3,214	-25.258%
2026-08-21	62.3100	65.7600	62.3100	65.1100	+11.299%	42	3,215	-22.285%
2026-08-20	54.7000	59.2600	54.4500	58.5000	+2.524%	51	3,194	-13.504%
2026-08-19	53.7500	57.1500	53.5500	57.0600	+18.702%	30	3,179	-11.321%
2026-08-18	48.3300	48.3300	47.6500	48.0700	-7.700%	21	3,177	+5.263%
2026-08-17	50.1000	53.5500	50.1000	52.0800	+4.160%	16	3,177	-2.842%
2026-08-14	50.0000	50.0000	50.0000	50.0000	-2.153%	1	3,161	+1.200%
2026-08-13	51.1000	51.1000	51.1000	51.1000	-1.141%	1	3,160	-0.978%
2026-08-12	54.0000	54.0300	51.6900	51.6900	+1.353%	17	3,159	-2.109%
2026-08-11	50.6800	51.0000	50.5000	51.0000	-3.042%	5	3,160	-0.784%
2026-08-10	48.7700	52.6000	48.7700	52.6000	+8.655%	19	3,160	-3.802%
2026-08-07	48.9000	49.5000	48.4100	48.4100	+12.712%	14	3,160	+4.524%
2026-08-06	44.5000	45.1500	42.4500	42.9500	-1.806%	48	3,169	+17.811%
2026-08-05	42.2600	43.7400	42.2400	43.7400	+27.522%	8	3,144	+15.684%
2026-08-04	33.8900	34.3000	33.8900	34.3000	+5.571%	2	3,145	+47.522%
2026-08-03	32.2200	32.4900	32.2200	32.4900	-4.497%	4	3,143	+55.740%
2026-07-31	33.8000	34.2000	33.8000	34.0200	-0.961%	10	3,145	+48.736%
2026-07-29	34.4000	34.4000	34.3500	34.3500	+2.476%	2	3,143	+47.307%
2026-07-28	33.3500	33.5900	33.3300	33.5200	-7.887%	22	3,148	+50.955%
2026-07-27	36.3900	36.3900	36.3900	36.3900	+1.308%	1	3,141	+39.049%
2026-07-24	36.1500	36.1500	35.9200	35.9200	-11.199%	2	3,141	+40.869%
2026-07-22	40.5000	40.5000	40.4500	40.4500	+17.999%	2	3,141	+25.093%
2026-07-17	34.2000	34.2800	34.2000	34.2800	+2.635%	2	3,141	+47.608%
2026-07-16	33.4000	33.4000	33.4000	33.4000	-7.989%	1	3,142	+51.497%
2026-07-15	36.3000	36.3000	36.3000	36.3000	+7.238%	10	3,141	+39.394%
2026-07-13	33.8500	33.8500	33.8500	33.8500	-13.736%	1	3,141	+49.483%
2026-07-09	39.4600	39.4600	39.2400	39.2400	+4.306%	2	3,141	+28.950%
2026-07-08	36.0100	37.6200	36.0100	37.6200	-6.255%	2	3,141	+34.503%
2026-07-07	40.1500	40.2900	40.0000	40.1300	-0.865%	6	3,142	+26.090%
2026-07-06	41.2400	41.2400	40.4800	40.4800	+6.526%	1,003	3,142	+25.000%
2026-07-01	38.0000	38.0000	38.0000	38.0000	+6.056%	1	3,142	+33.158%
2026-06-30	36.2000	36.2000	35.8300	35.8300	+1.215%	3	3,143	+41.222%
2026-06-29	35.4000	35.4000	35.4000	35.4000	-8.763%	1	3,143	+42.938%
2026-06-26	38.8000	39.0600	38.8000	38.8000	+4.273%	12	3,143	+30.412%
2026-06-25	36.2000	37.2100	36.0500	37.2100	+6.163%	6	3,143	+35.985%
2026-06-24	33.5500	36.0000	33.5300	35.0500	-13.178%	7	3,146	+44.365%
2026-06-23	40.3700	40.3700	40.3700	40.3700	-6.831%	1	3,147	+25.341%
2026-06-22	43.0000	44.7500	43.0000	43.3300	-4.454%	4	3,147	+16.778%
2026-06-18	47.5800	47.6100	45.3500	45.3500	-3.511%	15	3,147	+11.577%
2026-06-17	47.0000	47.0000	47.0000	47.0000	-9.546%	1	3,147	+7.660%
2026-06-15	53.2000	53.2000	51.9600	51.9600	+13.351%	13	3,147	-2.617%
2026-06-12	46.0000	46.2000	45.8400	45.8400	+4.182%	28	3,144	+10.384%
2026-06-11	40.0000	44.0000	38.0000	44.0000	+6.152%	15	3,144	+15.000%
2026-06-10	43.4800	44.0000	41.3000	41.4500	-14.536%	21	3,144	+22.075%
2026-06-09	52.5000	52.5000	48.5000	48.5000	-6.731%	8	3,144	+4.330%
2026-06-08	52.0000	52.0000	52.0000	52.0000	-4.147%	1	3,145	-2.692%
2026-06-05	56.1700	56.1700	54.2500	54.2500	-11.932%	16	3,144	-6.728%
2026-06-04	61.6000	61.6000	61.6000	61.6000	+4.958%	3	3,143	-17.857%
2026-06-03	59.0000	59.3000	58.5100	58.6900	-5.825%	3,003	3,393	-13.784%
2026-06-02	62.0000	62.3200	61.3800	62.3200	+1.185%	6	467	-18.806%
2026-06-01	61.5900	61.5900	61.5900	61.5900	-6.327%	1	461	-17.844%
2026-05-29	65.1000	67.4000	65.1000	65.7500	+4.365%	19	461	-23.042%
2026-05-28	58.5600	65.0000	58.2900	63.0000	+4.478%	16	469	-19.683%
2026-05-27	60.0000	60.3000	55.5000	60.3000	-4.437%	127	469	-16.086%
2026-05-26	64.4000	64.4000	63.0700	63.1000	-3.072%	5	498	-19.810%
2026-05-22	66.0000	66.3500	64.0700	65.1000	-2.384%	17	495	-22.273%
2026-05-21	64.8200	67.0500	63.9500	66.6900	-0.030%	111	482	-24.127%
2026-05-20	67.0900	67.2600	66.6000	66.7100	+2.159%	20	482	-24.149%
2026-05-19	65.5000	65.6000	64.8000	65.3000	-6.151%	13	426	-22.511%
2026-05-15	67.9800	69.5800	67.9800	69.5800	-9.636%	3	426	-27.278%
2026-05-12	77.0000	77.0000	77.0000	77.0000	-3.870%	5	424	-34.286%
2026-05-08	80.4300	80.5000	80.1000	80.1000	-0.805%	12	424	-36.829%
2026-05-07	80.7500	80.7500	80.7500	80.7500	+5.763%	5	419	-37.337%
2026-05-06	76.5800	76.5800	76.3500	76.3500	+9.856%	2	419	-33.726%
2026-05-05	69.0000	69.5000	68.0000	69.5000	+3.886%	29	419	-27.194%
2026-05-04	69.2500	69.2500	66.7000	66.9000	-9.643%	19	423	-24.365%
2026-05-01	74.0900	74.0900	74.0400	74.0400	+1.051%	2	420	-31.659%
2026-04-30	73.2700	73.2700	73.2700	73.2700	+8.339%	1	420	-30.940%
2026-04-29	67.9500	68.0600	67.6300	67.6300	-10.896%	3	420	-25.181%
2026-04-27	76.7500	76.7500	75.9000	75.9000	-5.597%	16	419	-33.333%
2026-04-24	81.0000	81.0000	80.0000	80.4000	-1.879%	43	420	-37.065%
2026-04-23	81.9400	81.9400	81.9400	81.9400	-0.231%	1	402	-38.247%
2026-04-21	82.8300	82.8300	82.1300	82.1300	-7.719%	2	401	-38.390%
2026-04-16	89.8700	89.8700	89.0000	89.0000	-1.982%	2	402	-43.146%
2026-04-15	90.8000	90.8000	90.8000	90.8000	+0.889%	1	401	-44.273%
2026-04-10	90.0000	90.0000	90.0000	90.0000	+1.124%	1	402	-43.778%
2026-04-08	92.0000	92.0000	88.0000	89.0000	+5.002%	15	401	-43.146%
2026-04-07	84.7600	84.7600	84.7600	84.7600	-4.442%	1	408	-40.302%
2026-04-02	82.3000	88.7000	82.3000	88.7000	-2.119%	4	408	-42.954%
2026-04-01	90.6200	90.6200	90.6200	90.6200	+6.324%	2	408	-44.162%
2026-03-31	85.2300	85.2300	85.2300	85.2300	+8.477%	2	409	-40.631%
2026-03-30	81.0000	81.0000	78.3000	78.5700	-1.788%	18	407	-35.599%
2026-03-27	79.0000	80.0000	79.0000	80.0000	+14.286%	2	398	-36.750%
2026-03-26	72.6500	72.6500	70.0000	70.0000	-9.091%	21	400	-27.714%
2026-03-25	78.0000	78.5000	75.0000	77.0000	+10.712%	145	380	-34.286%
2026-03-24	67.7000	69.5500	67.7000	69.5500	-0.643%	2	239	-27.247%
2026-03-23	73.0000	73.0000	70.0000	70.0000	-4.110%	8	239	-27.714%
2026-03-20	72.0000	73.0000	72.0000	73.0000	-5.624%	6	241	-30.685%
2026-03-19	77.0000	77.3500	76.1000	77.3500	-24.040%	6	235	-34.583%
2026-03-17	101.8300	101.8300	101.8300	101.8300	-4.832%	17	230	-50.309%
2026-03-13	106.1000	107.0000	106.1000	107.0000	-7.886%	2	230	-52.710%
2026-03-11	115.5000	116.1600	115.5000	116.1600	+4.649%	2	232	-56.439%
2026-03-09	111.0000	111.0000	111.0000	111.0000	-1.726%	1	232	-54.414%
2026-03-05	112.9500	112.9500	112.9500	112.9500	-0.485%	5	232	-55.201%
2026-03-04	113.5000	113.5000	113.5000	113.5000	+0.336%	1	232	-55.419%
2026-03-03	114.5200	114.5200	113.0000	113.1200	-11.278%	3	232	-55.269%
2026-03-02	129.5000	129.5000	127.5000	127.5000	+4.817%	2	231	-60.314%
2026-02-27	121.4500	121.8600	121.4500	121.6400	+4.538%	12	231	-58.402%
2026-02-26	117.3000	117.7100	116.3600	116.3600	-2.668%	110	228	-56.514%
2026-02-25	119.5500	119.5500	119.5500	119.5500	+1.357%	2	175	-57.675%
2026-02-24	116.6500	117.9500	115.9000	117.9500	-4.184%	59	175	-57.100%
2026-02-23	122.9500	123.1000	122.9500	123.1000	+14.193%	2	182	-58.895%
2026-02-20	107.5700	107.8000	107.5700	107.8000	+6.019%	4	182	-53.061%
2026-02-19	102.6500	104.1600	101.6800	101.6800	-0.460%	57	184	-50.236%
2026-02-18	102.1500	102.1500	102.1500	102.1500	+10.636%	1	154	-50.465%
2026-02-17	92.3300	92.3300	92.3300	92.3300	-11.646%	2	155	-45.197%
2026-02-12	102.9500	104.5000	102.9500	104.5000	-0.571%	6	155	-51.579%
2026-02-10	104.0500	105.2000	103.9000	105.1000	-3.948%	12	155	-51.855%
2026-02-09	106.2000	109.7200	105.3000	109.4200	+6.855%	26	154	-53.756%
2026-02-04	102.4000	102.4000	102.4000	102.4000	-2.708%	1	143	-50.586%
2026-02-03	106.5800	106.5800	105.2500	105.2500	+20.492%	3	144	-51.924%
2026-02-02	92.4100	92.4100	87.3500	87.3500	-12.998%	8	143	-42.072%
2026-01-30	110.0000	110.0000	89.5500	100.4000	-24.454%	7	143	-49.602%
2026-01-29	141.5000	141.5000	115.3900	132.9000	+1.458%	8	143	-61.926%
2026-01-28	121.7700	130.9900	121.7700	130.9900	+24.752%	6	142	-61.371%
2026-01-27	104.5100	105.0000	104.5100	105.0000	+2.609%	3	142	-51.810%
2026-01-26	100.3500	106.0000	100.3500	102.3300	+6.229%	6	141	-50.552%
2026-01-23	95.4900	96.3300	95.4900	96.3300	+13.396%	4	142	-47.472%
2026-01-22	84.9500	84.9500	84.9500	84.9500	+1.131%	2	143	-40.436%
2026-01-21	86.9500	87.5000	83.2200	84.0000	+3.704%	13	143	-39.762%
2026-01-20	77.8300	81.0000	77.8300	81.0000	+18.594%	30	143	-37.531%
2026-01-16	66.9500	68.3000	65.8800	68.3000	-3.052%	7	143	-25.915%
2026-01-15	70.4500	70.4500	70.4500	70.4500	-2.275%	1	143	-28.176%
2026-01-14	71.2000	72.0900	69.4500	72.0900	+6.015%	13	144	-29.810%
2026-01-13	70.1000	71.0000	68.0000	68.0000	-1.876%	7	133	-25.588%
2026-01-12	69.4100	71.3900	69.3000	69.3000	+8.638%	30	132	-26.984%
2026-01-09	63.2000	64.0000	63.0500	63.7900	+5.438%	29	154	-20.677%
2026-01-08	60.5000	60.5000	60.5000	60.5000	-3.816%	6	127	-16.364%
2026-01-07	61.0500	62.9000	60.6100	62.9000	-1.719%	25	121	-19.555%
2026-01-06	62.5000	65.0000	62.5000	64.0000	+3.476%	25	98	-20.938%
2026-01-05	62.0000	62.0000	61.8500	61.8500	+13.113%	2	83	-18.189%
2026-01-02	54.6800	54.6800	54.6800	54.6800	+1.825%	1	83	-7.462%
2025-12-31	55.0000	55.0000	53.7000	53.7000	-3.417%	5	83	-5.773%
2025-12-30	55.6000	55.6000	55.6000	55.6000	+1.091%	1	83	-8.993%
2025-12-29	56.5000	57.7000	54.4000	55.0000	-16.868%	16	84	-8.000%
2025-12-26	63.3100	67.4000	63.3100	66.1600	+6.196%	20	77	-23.519%
2025-12-24	62.0000	62.5000	62.0000	62.3000	-2.044%	9	69	-18.780%
2025-12-23	60.7500	63.6000	60.3500	63.6000	+4.485%	15	69	-20.440%
2025-12-22	60.8300	60.8700	60.8300	60.8700	+12.827%	3	60	-16.872%
2025-12-19	54.0000	54.2400	53.9000	53.9500	+2.333%	7	57	-6.209%
2025-12-18	52.7200	52.7200	52.7200	52.7200	-3.266%	2	55	-4.021%
2025-12-17	53.7000	54.5000	53.7000	54.5000	+4.466%	2	55	-7.156%
2025-12-16	52.1700	52.1700	52.1700	52.1700	+0.753%	2	53	-3.009%
2025-12-15	51.7800	51.7800	51.7800	51.7800	+1.529%	5	53	-2.279%
2025-12-12	49.0000	51.0000	49.0000	51.0000	+3.239%	8	53	-0.784%
2025-12-11	48.0000	49.4000	48.0000	49.4000	+4.816%	22	53	+2.429%
2025-12-09	47.1300	47.1300	47.1300	47.1300	-0.633%	10	63	+7.363%
2025-12-04	47.4300	47.4300	47.4300	47.4300	+0.190%	3	72	+6.684%
2025-12-03	47.3400	47.3400	47.3400	47.3400	-0.546%	3	75	+6.886%
2025-12-02	47.6700	47.6700	47.6000	47.6000	-3.955%	10	72	+6.303%
2025-12-01	49.5600	49.5600	49.5600	49.5600	+14.457%	1	72	+2.098%
2025-11-18	43.3000	43.3000	43.3000	43.3000	-8.360%	1	73	+16.859%
2025-11-13	47.9000	50.9000	46.9400	47.2500	-4.545%	6	74	+7.090%
2025-11-12	49.5000	50.8200	47.9500	49.5000	+12.321%	52	72	+2.222%
2025-11-11	44.0700	44.0700	44.0700	44.0700	+5.431%	4	66	+14.817%
2025-11-10	41.8000	41.8000	41.8000	41.8000	+4.110%	2	66	+21.053%
2025-11-03	40.1500	40.1500	40.1500	40.1500	+6.414%	1	68	+26.027%
2025-10-30	37.7300	37.7300	37.7300	37.7300	+1.289%	7	68	+34.111%
2025-10-27	37.2500	37.2500	37.2500	37.2500	-8.251%	9	70	+35.839%
2025-10-22	39.0400	40.6000	39.0400	40.6000	-3.905%	3	70	+24.631%
2025-10-21	44.9300	44.9300	40.5000	42.2500	-23.391%	18	69	+19.763%
2025-10-20	49.2800	55.1500	49.2800	55.1500	+18.348%	21	64	-8.250%
2025-10-17	46.4700	48.6000	45.3000	46.6000	-9.847%	21	60	+8.584%
2025-10-16	49.5000	51.6900	48.0000	51.6900	+23.808%	23	46	-2.109%
2025-10-14	40.2000	41.7500	40.2000	41.7500	+7.686%	2	27	+21.198%
2025-10-13	37.3600	38.7700	37.3500	38.7700	+12.052%	18	26	+30.513%
2025-10-09	34.6000	34.6000	34.6000	34.6000	-4.155%	1	13	+46.243%
2025-10-08	34.5800	36.6400	34.5800	36.1000	+6.647%	7	13	+40.166%
2025-10-07	32.5100	33.8500	32.5100	33.8500	+14.165%	6	8	+49.483%
2025-09-30	28.1100	29.6500	28.1100	29.6500	0.000%	2	2	+70.658%

.dark-mode .sYBbxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYBbxQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C415GLD Jan 21 2028 415.00 Call (GLD280121C00415000)option OPRA

GLD20280121C415
GLD Jan 21 2028 415.00 Call (GLD280121C00415000)
option OPRA