Dark

GLD20280121C430
GLD Jan 21 2028 430.00 Call (GLD280121C00430000)
option OPRA

EOD

Jul 24, 2026

30.72+0.787%(+0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	30.0000	30.7200	30.0000	30.7200	+0.787%	3	1,287	0.000%
2026-07-23	30.4800	30.4800	30.4800	30.4800	-12.914%	1	1,287	+0.787%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+10.935%	2	1,287	-12.229%
2026-07-21	31.3600	31.5500	31.3600	31.5500	+7.313%	3	1,287	-2.631%
2026-07-16	29.4000	29.4000	29.4000	29.4000	-13.274%	1	1,286	+4.490%
2026-07-15	33.9000	33.9000	33.9000	33.9000	+13.950%	5	1,285	-9.381%
2026-07-14	29.7500	29.7500	29.7500	29.7500	+3.659%	1	1,285	+3.261%
2026-07-13	28.7600	28.7600	28.7000	28.7000	-11.692%	2	1,285	+7.038%
2026-07-10	32.5000	32.5000	32.5000	32.5000	+1.246%	1	1,284	-5.477%
2026-07-08	32.2000	32.2000	32.1000	32.1000	-8.155%	10	1,284	-4.299%
2026-07-07	34.5500	34.9500	34.5500	34.9500	+1.158%	3	1,279	-12.103%
2026-07-06	35.0000	35.3600	34.5500	34.5500	-1.286%	3	1,281	-11.085%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+12.360%	1	1,281	-12.229%
2026-06-29	30.9200	31.5200	30.9200	31.1500	-9.971%	3	1,281	-1.380%
2026-06-26	32.4300	34.6000	32.4300	34.6000	+7.889%	5	1,279	-11.214%
2026-06-25	32.0700	32.0700	32.0700	32.0700	+7.545%	1	1,281	-4.210%
2026-06-24	32.1600	32.1600	29.5800	29.8200	-19.405%	17	1,282	+3.018%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-8.642%	1	1,282	-16.973%
2026-06-18	40.5000	40.5000	40.5000	40.5000	-11.880%	20	1,274	-24.148%
2026-06-17	45.9600	45.9600	45.9600	45.9600	+2.819%	1	1,274	-33.159%
2026-06-16	45.1600	45.3200	44.7000	44.7000	-0.022%	11	1,274	-31.275%
2026-06-15	44.7100	44.7100	44.7100	44.7100	+17.195%	1	1,272	-31.291%
2026-06-11	35.0500	38.1500	34.6200	38.1500	+5.591%	15	1,276	-19.476%
2026-06-10	40.0000	40.0000	36.1300	36.1300	-16.269%	6	1,278	-14.974%
2026-06-09	40.1000	43.2500	39.6500	43.1500	-4.111%	14	1,284	-28.806%
2026-06-08	46.5000	46.5000	45.0000	45.0000	-2.174%	4	1,283	-31.733%
2026-06-05	49.1000	49.3300	46.0000	46.0000	-13.175%	50	1,280	-33.217%
2026-06-04	52.7400	53.0400	52.7400	52.9800	-4.472%	6	1,276	-42.016%
2026-06-02	54.9900	55.4600	54.9900	55.4600	+3.470%	4	1,276	-44.609%
2026-06-01	53.6000	53.6000	53.6000	53.6000	-9.153%	1	1,278	-42.687%
2026-05-29	59.0000	59.0000	59.0000	59.0000	+6.134%	3	1,278	-47.932%
2026-05-28	51.5000	55.6300	51.5000	55.5900	+4.887%	11	1,281	-44.738%
2026-05-27	50.2000	53.0000	50.2000	53.0000	-5.086%	9	1,277	-42.038%
2026-05-26	56.0000	56.5600	55.8400	55.8400	-2.582%	1,005	1,275	-44.986%
2026-05-22	57.0000	57.3800	57.0000	57.3200	-2.847%	3	626	-46.406%
2026-05-21	58.9200	59.0000	58.9200	59.0000	+3.273%	2	626	-47.932%
2026-05-19	57.9500	57.9500	57.1300	57.1300	-7.795%	2	626	-46.228%
2026-05-18	61.9600	61.9600	61.9600	61.9600	+2.924%	2	626	-50.420%
2026-05-15	61.0000	62.0000	59.8000	60.2000	-11.144%	9	626	-48.970%
2026-05-14	68.9000	69.5200	66.5000	67.7500	-2.867%	10	629	-54.657%
2026-05-13	69.3000	69.7500	69.3000	69.7500	-1.594%	40	582	-55.957%
2026-05-11	71.7500	71.7500	70.5000	70.8800	+1.113%	9	582	-56.659%
2026-05-08	70.3000	70.3000	70.1000	70.1000	-0.567%	5	588	-56.177%
2026-05-07	71.9200	72.5200	70.5000	70.5000	+1.938%	7	593	-56.426%
2026-05-06	69.7500	71.0000	69.1600	69.1600	+12.000%	9	588	-55.581%
2026-05-05	62.2300	62.2300	60.8300	61.7500	-5.000%	4	579	-50.251%
2026-05-01	67.5000	67.5000	65.0000	65.0000	+6.557%	18	560	-52.738%
2026-04-29	60.3700	61.0000	60.3700	61.0000	-4.613%	3	560	-49.639%
2026-04-28	63.7300	64.1000	63.7300	63.9500	-7.986%	4	562	-51.962%
2026-04-27	70.6900	70.6900	68.9800	69.5000	-4.480%	5	560	-55.799%
2026-04-24	72.6000	72.7600	72.6000	72.7600	-1.409%	2	556	-57.779%
2026-04-22	73.8000	73.8000	73.8000	73.8000	+0.408%	2	555	-58.374%
2026-04-21	73.5000	73.5000	73.5000	73.5000	-11.722%	1	556	-58.204%
2026-04-17	83.5000	83.5000	83.2600	83.2600	+3.493%	47	556	-63.104%
2026-04-16	82.2600	82.4200	80.4500	80.4500	+1.195%	41	596	-61.815%
2026-04-13	78.3000	79.5000	78.3000	79.5000	-9.143%	8	557	-61.358%
2026-04-08	84.4300	87.5000	84.4300	87.5000	+6.707%	11	549	-64.891%
2026-04-07	79.1000	82.0000	79.1000	82.0000	+3.863%	11	553	-62.537%
2026-04-06	79.9000	81.1000	78.4500	78.9500	-1.003%	65	542	-61.089%
2026-04-02	79.7100	79.7500	79.2500	79.7500	-5.610%	18	461	-61.480%
2026-04-01	82.1000	84.6000	82.1000	84.4900	+3.037%	30	461	-63.641%
2026-03-31	74.6500	82.0000	74.6500	82.0000	+13.103%	9	433	-62.537%
2026-03-27	72.5000	72.5000	72.5000	72.5000	+14.407%	3	429	-57.628%
2026-03-23	67.3700	67.3700	63.0000	63.3700	-2.508%	7	426	-51.523%
2026-03-20	65.4000	65.4000	65.0000	65.0000	-7.867%	3	423	-52.738%
2026-03-19	67.7000	70.5500	66.7500	70.5500	-17.534%	9	422	-56.456%
2026-03-18	85.3300	86.0000	84.6600	85.5500	-8.892%	9	428	-64.091%
2026-03-17	93.9000	93.9000	93.9000	93.9000	-1.891%	1	427	-67.284%
2026-03-16	95.5500	95.7100	95.5500	95.7100	-2.347%	7	426	-67.903%
2026-03-13	101.7500	101.7500	98.0100	98.0100	-3.343%	3	428	-68.656%
2026-03-12	101.5000	101.5000	101.4000	101.4000	+1.685%	2	426	-69.704%
2026-03-03	99.7200	99.7200	99.7200	99.7200	-15.997%	1	426	-69.194%
2026-03-02	118.7100	118.7100	118.7100	118.7100	+5.081%	1	426	-74.122%
2026-02-27	112.2100	113.5700	112.2100	112.9700	+4.602%	125	427	-72.807%
2026-02-26	108.0000	108.0000	108.0000	108.0000	-1.280%	1	315	-71.556%
2026-02-25	111.3000	111.3000	109.4000	109.4000	+0.598%	4	318	-71.920%
2026-02-24	108.7500	109.0500	108.7500	108.7500	-3.376%	13	318	-71.752%
2026-02-23	110.1500	114.2000	110.1500	112.5500	+12.449%	15	317	-72.705%
2026-02-20	99.9000	100.0900	99.9000	100.0900	+5.402%	3	313	-69.308%
2026-02-19	94.6500	95.5900	93.2500	94.9600	+5.511%	78	316	-67.650%
2026-02-18	90.0000	90.0000	90.0000	90.0000	+9.756%	1	277	-65.867%
2026-02-17	82.0000	82.0000	82.0000	82.0000	-13.172%	1	278	-62.537%
2026-02-13	94.4000	94.4400	94.4000	94.4400	+9.814%	2	279	-67.471%
2026-02-12	86.0000	86.0000	86.0000	86.0000	-11.614%	2	279	-64.279%
2026-02-11	97.2700	97.3000	97.2700	97.3000	+0.829%	2	281	-68.428%
2026-02-10	100.0000	100.0000	93.8000	96.5000	-3.064%	26	281	-68.166%
2026-02-09	97.4500	100.6100	97.4500	99.5500	+7.158%	16	277	-69.141%
2026-02-06	94.0000	94.0000	92.7700	92.9000	+8.023%	3	273	-66.932%
2026-02-05	86.0000	86.0000	86.0000	86.0000	-7.427%	1	272	-64.279%
2026-02-04	101.0000	101.0000	92.3000	92.9000	-4.981%	19	272	-66.932%
2026-02-03	94.1500	97.8400	93.5000	97.7700	+24.294%	13	282	-68.579%
2026-02-02	84.4500	85.4100	77.5000	78.6600	-17.200%	35	281	-60.946%
2026-01-30	106.0000	106.0000	83.0000	95.0000	-21.843%	38	276	-67.663%
2026-01-29	133.0000	135.4000	109.6500	121.5500	-0.369%	14	262	-74.726%
2026-01-28	112.0000	122.0000	111.2500	122.0000	+17.308%	56	266	-74.820%
2026-01-27	96.3000	104.0000	96.3000	104.0000	+12.033%	8	266	-70.462%
2026-01-26	96.5400	97.1000	92.8300	92.8300	+6.104%	11	265	-66.907%
2026-01-23	85.6000	88.5000	85.6000	87.4900	+4.703%	32	267	-64.887%
2026-01-22	83.5600	83.5600	83.5600	83.5600	+12.026%	10	279	-63.236%
2026-01-21	79.8100	79.8100	74.0000	74.5900	+3.167%	15	269	-58.815%
2026-01-20	70.0000	73.1900	70.0000	72.3000	+19.544%	10	277	-57.510%
2026-01-16	60.8000	60.8000	59.8200	60.4800	-2.875%	5	276	-49.206%
2026-01-15	62.5500	63.5300	62.2700	62.2700	-2.383%	24	276	-50.666%
2026-01-14	64.6000	64.6000	63.7900	63.7900	+0.457%	2	277	-51.842%
2026-01-13	63.5000	64.0000	63.5000	63.5000	+1.421%	9	277	-51.622%
2026-01-12	62.8000	64.0000	62.4700	62.6100	+10.248%	6	271	-50.934%
2026-01-09	56.0900	56.7900	56.0900	56.7900	+2.049%	6	270	-45.906%
2026-01-08	54.6600	55.6500	54.6600	55.6500	+1.237%	14	274	-44.798%
2026-01-07	54.3000	54.9700	54.3000	54.9700	-2.880%	6	281	-44.115%
2026-01-06	56.5000	56.6500	56.5000	56.6000	+3.417%	169	281	-45.724%
2026-01-05	53.0000	54.7300	53.0000	54.7300	+10.121%	2	116	-43.870%
2025-12-31	49.7000	49.7000	49.7000	49.7000	-1.682%	8	116	-38.189%
2025-12-30	51.0000	51.0000	50.0000	50.5500	+3.163%	12	116	-39.228%
2025-12-29	52.0000	52.0000	48.7300	49.0000	-18.333%	18	118	-37.306%
2025-12-26	57.5000	60.0000	57.5000	60.0000	+10.314%	27	107	-48.800%
2025-12-24	54.3900	54.3900	54.3900	54.3900	-4.411%	15	103	-43.519%
2025-12-23	56.6500	57.2100	56.6500	56.9000	+5.078%	29	103	-46.011%
2025-12-22	53.0000	54.1500	51.5800	54.1500	+13.261%	28	76	-43.269%
2025-12-19	46.7000	47.8100	46.7000	47.8100	+1.400%	2	74	-35.746%
2025-12-17	46.9200	47.1500	46.9200	47.1500	+4.661%	6	74	-34.846%
2025-12-16	45.7000	45.7000	45.0500	45.0500	-1.465%	16	73	-31.809%
2025-12-15	44.9000	45.7200	44.8900	45.7200	+11.976%	19	74	-32.808%
2025-12-10	40.8300	40.8300	40.8300	40.8300	-0.415%	1	68	-24.761%
2025-12-09	40.6200	41.0000	40.6200	41.0000	-0.774%	14	68	-25.073%
2025-12-05	41.3200	41.3200	41.3200	41.3200	-6.621%	4	55	-25.653%
2025-12-01	44.2500	44.2500	44.2500	44.2500	+18.410%	1	55	-30.576%
2025-11-21	37.3700	37.3700	37.3700	37.3700	-11.697%	1	54	-17.795%
2025-11-13	42.4000	42.8000	42.3200	42.3200	-3.818%	5	55	-27.410%
2025-11-12	44.0000	44.0000	44.0000	44.0000	+12.245%	1	56	-30.182%
2025-11-11	39.2000	39.2000	39.2000	39.2000	+18.860%	10	62	-21.633%
2025-11-07	32.9800	32.9800	32.9800	32.9800	-3.000%	2	62	-6.853%
2025-11-03	35.5500	35.5500	34.0000	34.0000	-1.392%	11	51	-9.647%
2025-10-31	34.4800	34.4800	34.4800	34.4800	+0.233%	2	51	-10.905%
2025-10-30	31.8000	34.4000	31.8000	34.4000	+11.834%	32	51	-10.698%
2025-10-28	30.9500	30.9500	30.7600	30.7600	-8.994%	5	50	-0.130%
2025-10-27	33.2700	33.8000	33.1200	33.8000	-13.222%	19	53	-9.112%
2025-10-24	38.9500	38.9500	38.9500	38.9500	+14.391%	2	53	-21.130%
2025-10-22	33.9200	34.0500	33.9200	34.0500	-9.441%	2	51	-9.780%
2025-10-21	41.0000	41.0000	37.6000	37.6000	-7.160%	10	50	-18.298%
2025-10-17	42.1000	42.9500	40.5000	40.5000	-8.454%	8	45	-24.148%
2025-10-16	42.2000	44.2400	42.2000	44.2400	+13.582%	2	39	-30.561%
2025-10-15	38.7400	38.9500	38.7400	38.9500	+9.073%	6	37	-21.130%
2025-10-14	35.7100	35.7100	35.7100	35.7100	+4.752%	2	33	-13.974%
2025-10-13	34.4300	34.4700	33.7500	34.0900	+8.394%	6	31	-9.886%
2025-10-09	31.4500	31.4500	31.4500	31.4500	-1.007%	1	26	-2.321%
2025-10-08	30.0000	31.7700	30.0000	31.7700	+11.084%	3	25	-3.305%
2025-10-07	28.8300	28.8500	28.5800	28.6000	+2.179%	8	26	+7.413%
2025-10-06	27.1000	27.9900	27.1000	27.9900	+16.431%	3	21	+9.753%
2025-10-03	24.0400	24.0400	24.0400	24.0400	+1.649%	1	20	+27.787%
2025-09-29	22.7000	23.6500	22.7000	23.6500	+16.502%	16	19	+29.894%
2025-09-24	20.3000	20.3000	20.3000	20.3000	-6.236%	2	5	+51.330%
2025-09-23	21.5700	21.6500	21.5700	21.6500	0.000%	3	0	+41.894%

.dark-mode .qVQZTg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVQZTg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C430GLD Jan 21 2028 430.00 Call (GLD280121C00430000)option OPRA

GLD20280121C430
GLD Jan 21 2028 430.00 Call (GLD280121C00430000)
option OPRA