Dark

GLD20280121C420
GLD Jan 21 2028 420.00 Call (GLD280121C00420000)
option OPRA

EOD

Sep 17, 2026

48.15+8.032%(+3.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.4000	48.4700	48.1500	48.1500	+8.032%	3	785	0.000%
2026-09-15	44.5700	44.5700	44.5700	44.5700	+1.066%	2	783	+8.032%
2026-09-14	44.1500	44.1500	44.1000	44.1000	-7.295%	3	783	+9.184%
2026-09-11	49.2400	49.2400	47.5700	47.5700	+2.433%	10	781	+1.219%
2026-09-10	48.9000	48.9000	46.4400	46.4400	-6.182%	28	782	+3.682%
2026-09-09	49.5000	49.5000	49.5000	49.5000	+1.020%	1	765	-2.727%
2026-09-08	49.5800	50.0000	49.0000	49.0000	-4.390%	9	766	-1.735%
2026-09-04	51.2000	51.2500	51.2000	51.2500	-5.268%	2	768	-6.049%
2026-09-03	53.7000	54.1000	52.4000	54.1000	+11.777%	37	768	-10.998%
2026-09-02	48.0000	49.0000	47.6900	48.4000	+3.685%	105	854	-0.517%
2026-09-01	47.6000	48.0000	45.7000	46.6800	-9.165%	34	805	+3.149%
2026-08-31	51.6700	53.0000	51.3900	51.3900	-5.776%	18	808	-6.305%
2026-08-28	62.7700	62.9900	53.5700	54.5400	-13.648%	65	793	-11.716%
2026-08-27	61.8000	63.8300	61.4800	63.1600	+0.702%	22	794	-23.765%
2026-08-26	63.3000	64.4500	61.1300	62.7200	-6.388%	77	779	-23.230%
2026-08-25	62.8000	67.0000	62.8000	67.0000	+0.676%	3	811	-28.134%
2026-08-24	66.5500	66.5500	66.5500	66.5500	+6.191%	3	808	-27.648%
2026-08-21	59.2500	62.6700	59.2500	62.6700	+11.314%	42	805	-23.169%
2026-08-20	57.5000	57.5000	55.4100	56.3000	+3.114%	6	768	-14.476%
2026-08-19	50.2000	54.6500	50.2000	54.6000	+10.192%	54	762	-11.813%
2026-08-17	47.3700	49.5500	47.3700	49.5500	+5.426%	4	728	-2.825%
2026-08-14	48.0000	48.0000	47.0000	47.0000	+2.174%	7	727	+2.447%
2026-08-13	48.0000	48.0000	46.0000	46.0000	-7.668%	5	724	+4.674%
2026-08-12	49.5500	50.0000	49.4000	49.8200	+3.792%	19	725	-3.352%
2026-08-11	49.0000	49.0000	48.0000	48.0000	-0.312%	2	708	+0.312%
2026-08-10	45.9500	48.1500	45.9500	48.1500	+4.176%	15	707	0.000%
2026-08-07	46.7600	48.0000	45.4700	46.2200	+10.048%	42	692	+4.176%
2026-08-06	43.0000	43.0000	41.3000	42.0000	+8.108%	24	711	+14.643%
2026-08-05	38.0300	38.8500	38.0300	38.8500	+15.970%	173	687	+23.938%
2026-08-04	32.8700	33.5000	32.8700	33.5000	+5.512%	4	702	+43.731%
2026-08-03	31.0000	31.7500	31.0000	31.7500	-1.855%	3	699	+51.654%
2026-07-31	32.2500	32.3500	32.2500	32.3500	+4.086%	2	700	+48.841%
2026-07-29	31.0100	31.2100	30.8900	31.0800	-2.632%	86	701	+54.923%
2026-07-28	31.9200	31.9200	31.9200	31.9200	-5.534%	1	650	+50.846%
2026-07-27	34.2000	34.2000	33.7900	33.7900	-0.471%	3	651	+42.498%
2026-07-24	33.9500	33.9500	33.9500	33.9500	-11.933%	10	650	+41.826%
2026-07-22	38.5500	38.5500	38.5500	38.5500	+11.869%	1	640	+24.903%
2026-07-21	34.3400	34.4600	34.3400	34.4600	+6.621%	2	641	+39.727%
2026-07-17	32.3500	32.8200	32.3200	32.3200	-6.966%	9	641	+48.979%
2026-07-15	34.6000	34.7400	34.6000	34.7400	+2.176%	2	634	+38.601%
2026-07-14	35.8300	35.8300	34.0000	34.0000	+6.250%	3	634	+41.618%
2026-07-13	32.5000	32.5000	32.0000	32.0000	-11.111%	30	635	+50.469%
2026-07-10	36.0000	36.0000	36.0000	36.0000	-2.624%	1	605	+33.750%
2026-07-07	38.5000	38.5000	36.9700	36.9700	-1.413%	7	604	+30.241%
2026-07-02	37.5000	37.5000	37.5000	37.5000	+4.138%	3	606	+28.400%
2026-07-01	36.0100	36.0100	36.0100	36.0100	+3.805%	1	606	+33.713%
2026-06-29	34.9600	34.9600	34.6900	34.6900	-3.639%	3	612	+38.801%
2026-06-26	36.0000	37.7500	36.0000	36.0000	+1.637%	25	611	+33.750%
2026-06-25	34.5500	35.7700	34.5500	35.4200	+6.048%	4	603	+35.940%
2026-06-24	33.0000	33.9100	33.0000	33.4000	-13.359%	33	603	+44.162%
2026-06-23	38.5500	38.5500	38.5500	38.5500	-6.704%	1	588	+24.903%
2026-06-22	42.3700	42.3700	40.6400	41.3200	-17.244%	8	587	+16.530%
2026-06-16	49.7600	50.0200	49.7300	49.9300	+2.065%	9	587	-3.565%
2026-06-15	50.5500	51.1400	48.5000	48.9200	+11.081%	7	589	-1.574%
2026-06-12	43.0000	44.2800	42.3800	44.0400	+15.439%	8	589	+9.332%
2026-06-11	38.1200	38.3300	37.8000	38.1500	-2.629%	19	583	+26.212%
2026-06-10	42.0000	42.0000	39.1800	39.1800	-15.103%	47	580	+22.894%
2026-06-09	48.4900	48.4900	45.5000	46.1500	-8.159%	10	548	+4.334%
2026-06-08	50.0500	50.7500	50.0500	50.2500	-1.083%	4	548	-4.179%
2026-06-05	53.5000	53.5000	50.8000	50.8000	-16.858%	57	548	-5.217%
2026-06-02	61.1000	61.1000	61.1000	61.1000	+5.345%	4	535	-21.195%
2026-06-01	57.3700	58.0000	57.3700	58.0000	-9.375%	39	535	-16.983%
2026-05-29	65.3500	65.3500	64.0000	64.0000	+5.925%	4	568	-24.766%
2026-05-28	56.6200	60.4200	56.6200	60.4200	+9.061%	3	568	-20.308%
2026-05-27	55.4000	55.4000	55.4000	55.4000	-9.180%	1	566	-13.087%
2026-05-26	61.9000	61.9000	60.9000	61.0000	-1.135%	51	565	-21.066%
2026-05-22	63.0800	63.3400	61.7000	61.7000	-5.295%	57	613	-21.961%
2026-05-21	63.1800	65.1500	61.5000	65.1500	+1.797%	6	565	-26.094%
2026-05-19	64.0000	64.0000	61.6100	64.0000	-1.508%	22	565	-24.766%
2026-05-18	66.8500	66.8500	64.7000	64.9800	-1.516%	32	542	-25.900%
2026-05-15	64.8800	68.5000	64.8500	65.9800	-8.361%	24	542	-27.023%
2026-05-14	72.0000	72.0000	72.0000	72.0000	-5.388%	3	523	-33.125%
2026-05-07	76.1000	76.1000	76.1000	76.1000	+0.092%	1	526	-36.728%
2026-05-06	74.3000	76.0300	74.3000	76.0300	+13.766%	15	525	-36.670%
2026-05-05	67.0000	67.9800	66.8300	66.8300	+3.276%	4	510	-27.952%
2026-05-04	67.1000	67.9000	63.7500	64.7100	-8.278%	82	510	-25.591%
2026-05-01	68.1700	71.0000	68.1700	70.5500	+1.423%	5	439	-31.751%
2026-04-30	69.7100	69.7100	69.5600	69.5600	+5.394%	2	439	-30.779%
2026-04-29	66.2900	66.2900	64.6000	66.0000	-3.650%	4	438	-27.045%
2026-04-28	69.0000	69.1000	67.5000	68.5000	-7.232%	16	437	-29.708%
2026-04-27	73.8400	73.8400	73.8400	73.8400	-8.296%	1	426	-34.791%
2026-04-22	80.5200	80.5200	80.5200	80.5200	-10.084%	1	426	-40.201%
2026-04-17	89.5500	89.5500	89.5500	89.5500	+5.204%	1	426	-46.231%
2026-04-16	85.1200	85.1200	85.1200	85.1200	-1.913%	20	427	-43.433%
2026-04-14	87.6500	87.6500	86.7800	86.7800	+4.592%	7	437	-44.515%
2026-04-13	79.2500	83.2900	79.2500	82.9700	-3.792%	32	444	-41.967%
2026-04-09	86.2400	86.2400	86.2400	86.2400	-1.440%	1	443	-44.167%
2026-04-08	88.4000	88.4000	87.5000	87.5000	+4.753%	12	443	-44.971%
2026-04-07	83.4600	83.5300	83.4600	83.5300	+2.053%	2	444	-42.356%
2026-04-06	81.8500	81.8500	81.8500	81.8500	-3.021%	1	443	-41.173%
2026-04-02	80.0000	85.7500	80.0000	84.4000	+1.920%	8	443	-42.950%
2026-03-31	79.1200	82.8100	79.1200	82.8100	+9.465%	13	443	-41.855%
2026-03-27	71.0000	76.0000	70.0000	75.6500	+5.069%	30	440	-36.352%
2026-03-26	70.3000	72.2500	70.0000	72.0000	-4.950%	19	462	-33.125%
2026-03-25	76.9700	77.0000	75.5900	75.7500	+12.472%	19	460	-36.436%
2026-03-24	68.0000	69.0000	67.3500	67.3500	-2.008%	7	443	-28.508%
2026-03-23	66.0800	71.0800	66.0800	68.7300	-1.814%	9	441	-29.943%
2026-03-20	78.1500	78.1500	70.0000	70.0000	-9.864%	31	444	-31.214%
2026-03-19	70.0000	77.6600	70.0000	77.6600	-13.855%	31	413	-37.999%
2026-03-18	90.1500	90.1500	90.1500	90.1500	-10.610%	1	399	-46.589%
2026-03-16	100.8500	100.8500	100.8500	100.8500	-2.135%	2	400	-52.256%
2026-03-13	102.3800	103.0500	102.3800	103.0500	-5.847%	2	402	-53.275%
2026-03-12	109.1000	109.5000	109.1000	109.4500	-2.373%	4	403	-56.007%
2026-03-04	112.1000	112.1100	112.1000	112.1100	+0.864%	2	403	-57.051%
2026-03-03	109.8700	111.3100	106.6900	111.1500	-8.736%	6	402	-56.680%
2026-03-02	124.7900	124.7900	121.7200	121.7900	+1.576%	20	398	-60.465%
2026-02-27	119.9000	119.9000	119.9000	119.9000	+4.470%	4	418	-59.842%
2026-02-26	114.7500	114.7700	114.7500	114.7700	-1.485%	2	414	-58.047%
2026-02-25	116.5000	116.5000	116.5000	116.5000	+2.014%	1	413	-58.670%
2026-02-24	112.3900	115.4000	112.3900	114.2000	-3.669%	16	413	-57.837%
2026-02-23	119.0500	119.0500	118.5500	118.5500	+12.178%	4	416	-59.384%
2026-02-20	105.6800	105.6800	105.6800	105.6800	+7.137%	5	415	-54.438%
2026-02-19	100.7500	101.5100	98.4000	98.6400	+0.509%	214	420	-51.186%
2026-02-18	98.1100	98.1400	98.1100	98.1400	+10.893%	2	324	-50.937%
2026-02-17	88.5000	88.5000	88.5000	88.5000	-11.765%	10	324	-45.593%
2026-02-13	99.8400	100.4600	99.8100	100.3000	+8.468%	8	333	-51.994%
2026-02-12	100.5000	101.2000	92.4700	92.4700	-10.915%	11	333	-47.929%
2026-02-11	103.4000	103.8000	103.4000	103.8000	+4.848%	17	334	-53.613%
2026-02-10	102.0500	102.9000	98.8000	99.0000	-4.990%	40	331	-51.364%
2026-02-09	103.2000	107.2500	102.9500	104.2000	+4.566%	24	311	-53.791%
2026-02-06	99.9500	99.9500	99.4500	99.6500	+3.532%	6	302	-51.681%
2026-02-05	90.2600	96.2500	90.2600	96.2500	-12.990%	6	302	-49.974%
2026-02-04	110.6200	110.6200	110.6200	110.6200	+7.922%	1	306	-56.473%
2026-02-03	98.0000	102.5000	98.0000	102.5000	+19.883%	17	306	-53.024%
2026-02-02	92.0200	94.6200	83.0000	85.5000	-17.686%	66	313	-43.684%
2026-01-30	103.2500	104.7400	87.2500	103.8700	-18.148%	39	309	-53.644%
2026-01-29	141.7000	141.7000	117.5700	126.9000	-0.859%	29	290	-62.057%
2026-01-28	115.6000	128.0000	115.6000	128.0000	+25.086%	23	295	-62.383%
2026-01-27	102.4000	103.4500	102.3300	102.3300	+2.310%	3	280	-52.946%
2026-01-26	100.0000	103.9800	100.0000	100.0200	+8.717%	91	279	-51.860%
2026-01-23	90.8200	94.5000	90.8200	92.0000	+3.720%	10	216	-47.663%
2026-01-22	84.8300	88.7000	84.8300	88.7000	+11.362%	10	224	-45.716%
2026-01-21	84.0000	84.1300	78.0800	79.6500	+3.442%	32	220	-39.548%
2026-01-20	74.6000	77.4500	74.4300	77.0000	+16.755%	28	244	-37.468%
2026-01-16	65.5000	67.5000	64.5000	65.9500	-2.296%	21	242	-26.990%
2026-01-15	67.0000	68.2000	67.0000	67.5000	-0.735%	10	242	-28.667%
2026-01-14	67.8200	69.5000	67.6400	68.0000	+1.356%	14	232	-29.191%
2026-01-13	68.1900	68.7500	66.7800	67.0900	+0.134%	22	218	-28.231%
2026-01-12	66.4100	68.7200	66.4000	67.0000	+9.567%	16	211	-28.134%
2026-01-09	61.1500	61.1500	61.1500	61.1500	+2.739%	1	216	-21.259%
2026-01-08	58.2400	60.2500	58.2400	59.5200	+0.847%	3	217	-19.103%
2026-01-07	59.5500	59.7500	58.9200	59.0200	-4.498%	6	215	-18.417%
2026-01-06	60.1700	61.8000	60.1700	61.8000	+20.703%	5	213	-22.087%
2025-12-31	52.0000	52.0000	51.2000	51.2000	-6.038%	18	223	-5.957%
2025-12-30	54.7200	54.7200	54.4900	54.4900	+1.908%	12	223	-11.635%
2025-12-29	51.5000	53.4700	51.5000	53.4700	-16.139%	6	211	-9.950%
2025-12-26	62.2500	64.5000	62.2500	63.7600	+7.376%	35	211	-24.482%
2025-12-24	59.3800	59.3800	59.3800	59.3800	-4.641%	1	199	-18.912%
2025-12-23	59.1700	62.2700	57.6300	62.2700	+10.919%	11	199	-22.675%
2025-12-22	57.6000	57.6000	56.0000	56.1400	+7.692%	64	135	-14.232%
2025-12-19	51.9600	52.3200	51.9600	52.1300	+2.699%	25	135	-7.635%
2025-12-18	50.7600	50.7600	50.7600	50.7600	-1.014%	2	138	-5.142%
2025-12-17	51.0000	51.4000	51.0000	51.2800	+4.974%	11	138	-6.104%
2025-12-16	50.1500	50.1500	48.8500	48.8500	-1.572%	15	138	-1.433%
2025-12-15	50.9500	50.9500	48.0000	49.6300	+2.246%	20	130	-2.982%
2025-12-12	50.6000	50.6000	48.5400	48.5400	+1.761%	24	121	-0.803%
2025-12-11	47.4500	47.7000	47.3600	47.7000	+5.414%	20	123	+0.943%
2025-12-10	45.2500	45.2500	45.2500	45.2500	+0.266%	10	126	+6.409%
2025-12-09	42.7000	45.1300	42.7000	45.1300	+3.628%	14	121	+6.692%
2025-12-08	43.5500	43.5500	43.5500	43.5500	-3.115%	3	121	+10.563%
2025-12-05	46.8000	46.8000	43.8000	44.9500	-4.767%	6	121	+7.119%
2025-12-04	45.2000	47.2000	45.2000	47.2000	+3.169%	2	123	+2.013%
2025-12-03	45.0500	46.4500	45.0500	45.7500	+0.109%	7	122	+5.246%
2025-12-02	45.7000	45.7500	45.7000	45.7000	-4.513%	12	126	+5.361%
2025-12-01	48.1700	48.1700	47.8600	47.8600	+3.593%	5	126	+0.606%
2025-11-28	46.2000	46.2000	46.2000	46.2000	+5.915%	2	126	+4.221%
2025-11-26	43.8300	43.8300	43.6200	43.6200	+3.857%	4	123	+10.385%
2025-11-24	42.0000	42.0000	42.0000	42.0000	+4.218%	1	123	+14.643%
2025-11-18	40.3000	40.3000	40.3000	40.3000	-4.048%	2	123	+19.479%
2025-11-14	42.0000	42.0000	42.0000	42.0000	-11.392%	1	125	+14.643%
2025-11-12	47.4000	47.4000	47.4000	47.4000	+12.857%	4	124	+1.582%
2025-11-10	41.0000	42.0000	41.0000	42.0000	+20.000%	51	124	+14.643%
2025-11-07	35.0000	35.0000	35.0000	35.0000	-0.057%	10	137	+37.571%
2025-11-06	35.0200	35.0200	35.0200	35.0200	+3.395%	4	127	+37.493%
2025-11-04	33.8400	33.8700	33.8400	33.8700	-9.317%	11	131	+42.161%
2025-10-31	37.3500	37.3500	37.3500	37.3500	-5.083%	1	131	+28.916%
2025-10-30	38.0000	39.3500	38.0000	39.3500	+4.654%	4	131	+22.363%
2025-10-29	37.4300	37.6000	37.4300	37.6000	+5.915%	30	129	+28.059%
2025-10-28	34.1600	35.9000	34.1600	35.5000	-3.506%	26	147	+35.634%
2025-10-27	36.2800	36.7900	36.2800	36.7900	-11.349%	4	120	+30.878%
2025-10-24	41.5000	41.5000	41.5000	41.5000	-1.308%	2	120	+16.024%
2025-10-23	42.1200	42.7200	41.5900	42.0500	+0.719%	22	118	+14.507%
2025-10-22	36.0000	41.7500	36.0000	41.7500	+4.375%	6	101	+15.329%
2025-10-21	40.0000	40.0000	40.0000	40.0000	-22.042%	1	95	+20.375%
2025-10-20	47.8500	51.3100	47.8500	51.3100	+11.181%	19	94	-6.159%
2025-10-17	48.5000	50.0000	46.1500	46.1500	-6.389%	8	96	+4.334%
2025-10-16	45.0000	49.3000	45.0000	49.3000	+14.253%	8	92	-2.333%
2025-10-15	41.8500	43.1500	41.8500	43.1500	+6.412%	2	86	+11.587%
2025-10-14	37.8000	40.5500	37.8000	40.5500	+8.393%	83	85	+18.742%
2025-10-13	37.3000	37.8200	36.4000	37.4100	+17.016%	21	46	+28.709%
2025-10-10	32.5000	33.4800	31.9700	31.9700	-0.405%	15	39	+50.610%
2025-10-09	34.0500	34.0500	32.0000	32.1000	-9.142%	9	27	+50.000%
2025-10-08	32.8100	35.5500	32.8100	35.3300	+14.263%	11	18	+36.286%
2025-10-07	30.9200	30.9200	30.9200	30.9200	+1.979%	2	11	+55.724%
2025-10-06	30.3200	30.3200	30.3200	30.3200	+12.255%	1	11	+58.806%
2025-10-03	27.0100	27.0100	27.0100	27.0100	+4.407%	1	10	+78.267%
2025-09-29	25.6700	25.8700	25.6000	25.8700	+12.822%	7	10	+86.123%
2025-09-25	22.9300	22.9300	22.9300	22.9300	-7.912%	1	5	+109.987%
2025-09-23	23.6000	24.9000	23.6000	24.9000	0.000%	5	4	+93.373%

.dark-mode .FMfYK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FMfYK4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C420GLD Jan 21 2028 420.00 Call (GLD280121C00420000)option OPRA

GLD20280121C420
GLD Jan 21 2028 420.00 Call (GLD280121C00420000)
option OPRA