Dark

GLD20280121C425
GLD Jan 21 2028 425.00 Call (GLD280121C00425000)
option OPRA

EOD

Jul 24, 2026

31.99-0.249%(-0.08)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.5000	32.7500	31.9300	31.9900	-0.249%	34	2,285	0.000%
2026-07-23	32.0700	32.0700	32.0700	32.0700	-12.329%	1	2,298	-0.249%
2026-07-22	35.6700	36.5800	35.6700	36.5800	+19.347%	9	2,297	-12.548%
2026-07-20	30.8500	30.8500	30.6500	30.6500	-0.969%	3	2,296	+4.372%
2026-07-17	30.4500	30.9500	30.4000	30.9500	+3.373%	6	2,297	+3.360%
2026-07-16	30.0500	30.0500	29.8500	29.9400	-10.627%	5	2,294	+6.847%
2026-07-15	32.4400	33.5000	32.4400	33.5000	+7.995%	13	2,293	-4.507%
2026-07-13	32.0400	32.1200	31.0200	31.0200	-13.085%	8	2,296	+3.127%
2026-07-09	35.6900	35.6900	35.6900	35.6900	+4.878%	1	2,292	-10.367%
2026-07-08	34.0000	34.0300	33.7000	34.0300	-6.996%	12	2,292	-5.995%
2026-07-07	37.0400	37.0400	36.5900	36.5900	-0.381%	2	2,287	-12.572%
2026-07-06	36.8000	36.8000	36.7300	36.7300	+10.367%	2	2,287	-12.905%
2026-07-01	33.2800	33.2800	33.2800	33.2800	-6.227%	1	2,287	-3.876%
2026-06-26	33.9700	35.5700	33.9700	35.4900	+4.814%	4	2,287	-9.862%
2026-06-25	32.7800	33.9100	32.5300	33.8600	+3.865%	9	2,286	-5.523%
2026-06-24	30.7000	33.1900	30.7000	32.6000	-10.685%	5	2,284	-1.871%
2026-06-23	36.5000	36.5000	36.5000	36.5000	-9.698%	1	2,280	-12.356%
2026-06-22	40.4200	40.4200	40.4200	40.4200	-11.418%	1	2,281	-20.856%
2026-06-17	45.2800	45.6300	45.2800	45.6300	-4.340%	2	2,280	-29.893%
2026-06-16	47.7000	47.7000	47.7000	47.7000	-2.454%	1	2,280	-32.935%
2026-06-15	48.9000	48.9000	48.9000	48.9000	+15.059%	1	2,280	-34.581%
2026-06-12	42.5000	42.5000	42.5000	42.5000	+4.938%	10	2,280	-24.729%
2026-06-11	35.8000	40.5000	35.7200	40.5000	+8.579%	25	2,280	-21.012%
2026-06-10	39.5100	40.2000	37.3000	37.3000	-16.592%	7	2,261	-14.236%
2026-06-09	45.2000	45.2000	44.7200	44.7200	-7.412%	7	2,261	-28.466%
2026-06-08	47.5000	48.3000	47.5000	48.3000	+2.222%	5	2,261	-33.768%
2026-06-05	52.0600	52.0600	47.2500	47.2500	-15.925%	17	2,262	-32.296%
2026-06-04	54.4900	56.2000	54.4900	56.2000	+4.074%	3	2,257	-43.078%
2026-06-03	54.7000	54.7000	54.0000	54.0000	-6.897%	5	2,257	-40.759%
2026-06-01	56.5000	58.0000	56.2400	58.0000	-5.306%	14	2,258	-44.845%
2026-05-29	60.5000	61.2500	60.5000	61.2500	+4.701%	5	2,258	-47.771%
2026-05-28	56.4800	58.5000	56.3600	58.5000	+6.655%	30	2,256	-45.316%
2026-05-27	54.9500	54.9500	54.2000	54.8500	-7.815%	3	2,249	-41.677%
2026-05-26	59.1500	59.5000	59.1500	59.5000	0.000%	12	2,257	-46.235%
2026-05-22	60.5500	60.5500	59.5000	59.5000	-2.331%	2	2,247	-46.235%
2026-05-21	58.9900	60.9200	58.8500	60.9200	-2.089%	2,001	2,861	-47.489%
2026-05-20	62.4400	62.4400	62.2200	62.2200	+3.700%	2	2,861	-48.586%
2026-05-19	58.4500	60.0000	58.4500	60.0000	-6.074%	3	1,009	-46.683%
2026-05-18	63.5400	64.4000	62.2300	63.8800	-0.187%	254	1,009	-49.922%
2026-05-15	64.0000	64.0000	64.0000	64.0000	-7.608%	1	1,009	-50.016%
2026-05-14	72.0000	72.0000	69.2700	69.2700	-3.524%	7	1,008	-53.818%
2026-05-13	71.3000	71.9000	71.3000	71.8000	+1.542%	3	1,010	-55.446%
2026-05-12	72.6500	72.6500	70.7100	70.7100	-6.344%	5	1,010	-54.759%
2026-05-08	75.4800	75.5000	75.4800	75.5000	+3.015%	2	1,010	-57.629%
2026-05-07	76.4500	76.4500	73.2000	73.2900	+0.645%	3	1,009	-56.351%
2026-05-06	72.8200	72.8200	72.8200	72.8200	+12.585%	1	1,024	-56.070%
2026-05-05	64.0600	64.6800	64.0000	64.6800	-5.742%	34	1,023	-50.541%
2026-05-01	66.9000	70.2500	65.6500	68.6200	+1.554%	6	1,023	-53.381%
2026-04-30	67.6500	67.9000	67.5700	67.5700	+5.184%	3	1,023	-52.657%
2026-04-28	65.3000	65.3000	64.2400	64.2400	-14.347%	6	1,021	-50.202%
2026-04-23	75.0000	75.0000	75.0000	75.0000	-1.510%	4	1,020	-57.347%
2026-04-21	76.1500	76.1500	76.1500	76.1500	-8.253%	2	1,019	-57.991%
2026-04-20	83.0000	83.0000	83.0000	83.0000	-4.587%	1	1,019	-61.458%
2026-04-17	87.7500	87.7500	85.5000	86.9900	+5.430%	6	1,018	-63.226%
2026-04-16	82.0000	82.5100	82.0000	82.5100	-1.774%	7	1,017	-61.229%
2026-04-14	84.0000	84.0000	84.0000	84.0000	-1.582%	3	1,023	-61.917%
2026-04-09	84.5000	85.3500	84.5000	85.3500	+6.025%	7	1,026	-62.519%
2026-04-07	80.0000	80.5000	78.6000	80.5000	-0.617%	66	1,021	-60.261%
2026-04-06	81.5000	81.5000	81.0000	81.0000	-0.674%	30	957	-60.506%
2026-04-02	80.0000	82.0700	80.0000	81.5500	-5.897%	6	927	-60.773%
2026-04-01	86.3500	88.9900	86.3500	86.6600	+5.683%	8	927	-63.086%
2026-03-31	79.1500	82.0000	79.1500	82.0000	+11.641%	6	927	-60.988%
2026-03-30	73.5500	73.5700	73.4500	73.4500	+6.992%	6	923	-56.447%
2026-03-26	69.1000	69.1000	68.5500	68.6500	+3.905%	4	921	-53.401%
2026-03-24	66.0700	66.0700	66.0700	66.0700	+1.646%	1	917	-51.582%
2026-03-23	68.7900	68.7900	65.0000	65.0000	-7.434%	7	918	-50.785%
2026-03-20	75.0000	75.0000	70.2200	70.2200	-3.874%	6	923	-54.443%
2026-03-19	68.7100	74.4500	68.7100	73.0500	-15.647%	18	924	-56.208%
2026-03-18	88.7500	89.6100	86.6000	86.6000	-9.792%	8	915	-63.060%
2026-03-16	96.0000	96.0000	96.0000	96.0000	-5.882%	2	911	-66.677%
2026-03-13	100.9600	102.0000	100.9600	102.0000	-1.951%	2	913	-68.637%
2026-03-12	104.0300	104.0300	104.0300	104.0300	-1.393%	2	914	-69.249%
2026-03-09	104.5000	105.5000	104.5000	105.5000	-3.494%	18	914	-69.678%
2026-03-06	110.0000	110.0000	109.3200	109.3200	+4.472%	3	931	-70.737%
2026-03-05	104.6400	104.6400	104.6400	104.6400	-3.111%	1	932	-69.429%
2026-03-04	111.5000	111.5000	108.0000	108.0000	+6.090%	4	933	-70.380%
2026-03-03	107.7100	107.7100	101.8000	101.8000	-15.280%	2	931	-68.576%
2026-03-02	120.1000	120.1600	120.1000	120.1600	+3.035%	2	931	-73.377%
2026-02-27	115.7000	116.6200	115.7000	116.6200	+4.592%	3	930	-72.569%
2026-02-26	111.2500	111.5100	111.2500	111.5000	-2.424%	52	930	-71.309%
2026-02-25	114.2500	114.2700	114.2200	114.2700	+1.890%	3	903	-72.005%
2026-02-24	110.4000	112.2500	109.3800	112.1500	-4.431%	45	903	-71.476%
2026-02-23	112.7000	117.5000	112.3500	117.3500	+20.113%	30	918	-72.740%
2026-02-19	97.0500	98.3000	95.4600	97.7000	+13.869%	1,003	903	-67.257%
2026-02-17	87.3000	87.3000	84.7000	85.8000	-12.404%	23	414	-62.716%
2026-02-12	97.4000	97.9500	97.4000	97.9500	+1.408%	4	414	-67.340%
2026-02-10	98.6500	100.3500	96.4200	96.5900	-6.532%	32	415	-66.881%
2026-02-09	99.9000	104.3000	99.9000	103.3400	+6.613%	24	430	-69.044%
2026-02-06	96.9300	96.9300	96.9300	96.9300	+7.880%	3	436	-66.997%
2026-02-05	89.8500	89.8500	89.8500	89.8500	-6.309%	1	436	-64.396%
2026-02-04	104.5000	104.5000	95.9000	95.9000	-2.935%	15	436	-66.642%
2026-02-03	96.4900	99.7500	96.4900	98.8000	+21.227%	38	433	-67.621%
2026-02-02	88.4500	88.4500	80.2500	81.5000	-15.104%	60	432	-60.748%
2026-01-30	108.1000	108.1000	90.0000	96.0000	-25.175%	12	427	-66.677%
2026-01-29	137.0600	137.9200	121.3700	128.3000	+8.591%	21	427	-75.066%
2026-01-28	118.1500	118.1500	118.1500	118.1500	+14.122%	8	430	-72.924%
2026-01-27	98.4300	103.5300	98.4300	103.5300	+2.000%	9	430	-69.101%
2026-01-26	99.5600	101.5000	99.2000	101.5000	+12.155%	12	433	-68.483%
2026-01-23	89.5000	90.5000	89.5000	90.5000	+9.102%	11	432	-64.652%
2026-01-22	78.3500	82.9500	78.3500	82.9500	+7.351%	5	432	-61.435%
2026-01-21	79.0000	83.2100	77.2700	77.2700	+2.223%	49	432	-58.600%
2026-01-20	72.6000	75.6000	71.9500	75.5900	+19.491%	69	417	-57.680%
2026-01-16	65.8500	65.8500	62.5000	63.2600	-3.420%	12	411	-49.431%
2026-01-15	65.5500	65.8000	64.0000	65.5000	+1.080%	27	411	-51.160%
2026-01-14	67.1000	67.1000	64.5000	64.8000	-0.062%	12	389	-50.633%
2026-01-13	65.5000	66.0800	64.8400	64.8400	+0.124%	13	385	-50.663%
2026-01-12	64.0000	66.4400	64.0000	64.7600	+9.763%	59	376	-50.602%
2026-01-09	57.2500	59.1200	57.2500	59.0000	+1.900%	5	377	-45.780%
2026-01-07	57.3200	57.9000	57.3200	57.9000	-3.177%	9	374	-44.750%
2026-01-06	59.0000	59.8000	59.0000	59.8000	+15.000%	6	371	-46.505%
2025-12-30	52.8500	52.8500	52.0000	52.0000	+2.807%	3	371	-38.481%
2025-12-29	55.0000	55.0000	50.0000	50.5800	-17.850%	292	368	-36.754%
2025-12-26	61.5700	61.5700	61.5700	61.5700	+7.640%	1	196	-48.043%
2025-12-24	57.0000	57.2000	57.0000	57.2000	-3.574%	2	196	-44.073%
2025-12-23	58.8800	59.8000	58.8800	59.3200	+7.757%	28	196	-46.072%
2025-12-22	54.2300	55.3800	53.9500	55.0500	+9.946%	15	204	-41.889%
2025-12-19	49.0900	50.1700	49.0900	50.0700	-1.476%	29	205	-36.109%
2025-12-18	49.1400	50.8200	47.6500	50.8200	+3.020%	6	186	-37.052%
2025-12-17	49.3300	49.4700	49.3300	49.3300	+5.249%	14	184	-35.151%
2025-12-16	48.3500	48.7800	46.8700	46.8700	-1.946%	10	185	-31.747%
2025-12-15	46.7800	47.9700	46.7800	47.8000	+2.377%	20	185	-33.075%
2025-12-12	50.0500	50.0500	46.5600	46.6900	+2.503%	18	189	-31.484%
2025-12-11	46.1000	46.1000	45.5500	45.5500	+5.930%	6	174	-29.769%
2025-12-04	44.0000	44.0000	43.0000	43.0000	-1.826%	3	174	-25.605%
2025-12-03	43.8000	43.8000	43.8000	43.8000	-5.338%	2	176	-26.963%
2025-12-01	46.5000	46.5000	46.2700	46.2700	+15.675%	8	174	-30.862%
2025-11-25	40.0000	40.0000	40.0000	40.0000	+4.058%	10	170	-20.025%
2025-11-24	38.4400	38.4400	38.4400	38.4400	-3.852%	5	180	-16.779%
2025-11-21	39.9800	39.9800	39.9800	39.9800	+3.925%	10	180	-19.985%
2025-11-17	39.0500	39.2000	37.6500	38.4700	-4.065%	34	170	-16.844%
2025-11-14	37.5300	40.1000	37.5300	40.1000	-8.864%	2	170	-20.224%
2025-11-13	44.0000	44.0000	44.0000	44.0000	+6.024%	11	168	-27.295%
2025-11-12	41.5000	41.5000	41.5000	41.5000	+2.292%	4	164	-22.916%
2025-11-11	40.5500	40.6000	40.5500	40.5700	+19.534%	98	164	-21.149%
2025-11-05	33.9400	33.9400	33.9400	33.9400	+0.593%	1	66	-5.745%
2025-11-04	33.7400	33.7400	33.7400	33.7400	-5.198%	1	65	-5.187%
2025-11-03	36.0000	36.0000	35.5900	35.5900	+11.045%	6	60	-10.115%
2025-10-30	32.0000	32.0500	32.0000	32.0500	-5.457%	2	60	-0.187%
2025-10-29	36.0000	36.0000	33.9000	33.9000	-2.446%	8	58	-5.634%
2025-10-27	36.2000	36.2000	34.7500	34.7500	-12.025%	6	53	-7.942%
2025-10-24	39.5000	39.5000	39.5000	39.5000	-3.067%	1	53	-19.013%
2025-10-23	40.7500	40.7500	40.7500	40.7500	+12.725%	1	52	-21.497%
2025-10-22	36.1500	36.1500	36.1500	36.1500	-2.613%	1	51	-11.508%
2025-10-21	40.8500	42.8000	37.1200	37.1200	-27.712%	6	50	-13.820%
2025-10-20	45.3300	51.3500	45.3300	51.3500	+16.705%	5	52	-37.702%
2025-10-17	47.0000	47.0000	42.0500	44.0000	-2.113%	12	48	-27.295%
2025-10-16	43.9200	45.0000	43.9200	44.9500	+10.307%	10	40	-28.832%
2025-10-15	41.5000	41.8000	40.0200	40.7500	+6.397%	17	46	-21.497%
2025-10-14	37.5400	38.3000	37.5400	38.3000	+7.343%	8	38	-16.475%
2025-10-13	35.7100	35.7500	35.6800	35.6800	+9.785%	5	32	-10.342%
2025-10-08	31.3100	33.6100	31.3100	32.5000	+8.514%	18	31	-1.569%
2025-10-07	30.4800	30.4800	29.9500	29.9500	+5.014%	8	15	+6.811%
2025-10-06	28.7000	28.7000	27.8000	28.5200	+12.239%	9	11	+12.167%
2025-10-02	26.9600	26.9600	24.5200	25.4100	-2.867%	7	10	+25.895%
2025-10-01	26.1600	26.1600	26.1600	26.1600	+2.992%	1	3	+22.286%
2025-09-30	25.4000	25.4000	25.4000	25.4000	0.000%	2	2	+25.945%

.dark-mode .vV2HVh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vV2HVh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C425GLD Jan 21 2028 425.00 Call (GLD280121C00425000)option OPRA

GLD20280121C425
GLD Jan 21 2028 425.00 Call (GLD280121C00425000)
option OPRA