Dark

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

EOD

Sep 16, 2026

40.65-0.172%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	42.1100	42.1100	39.3600	40.6500	-0.172%	8	1,329	0.000%
2026-09-14	40.2800	40.7200	40.2800	40.7200	-9.991%	5	1,323	-0.172%
2026-09-11	45.4300	45.4500	45.2400	45.2400	-2.584%	4	1,327	-10.146%
2026-09-09	47.6200	47.6200	46.4400	46.4400	+0.957%	3	1,331	-12.468%
2026-09-08	46.0000	46.0000	46.0000	46.0000	-4.624%	1	1,330	-11.630%
2026-09-04	46.7400	48.2300	46.7400	48.2300	-4.325%	3	1,330	-15.716%
2026-09-03	49.9000	50.9500	49.9000	50.4100	+13.078%	8	1,330	-19.361%
2026-09-02	46.6500	46.6500	44.5500	44.5800	+4.869%	4	1,330	-8.816%
2026-09-01	42.8500	42.8500	42.4500	42.5100	-9.167%	10	1,332	-4.375%
2026-08-31	47.9000	47.9000	46.8000	46.8000	-6.400%	2	1,331	-13.141%
2026-08-28	54.6000	54.8000	49.8500	50.0000	-15.009%	17	1,330	-18.700%
2026-08-27	56.6000	59.3700	56.3400	58.8300	+2.224%	17	1,329	-30.903%
2026-08-26	57.5500	57.5500	57.5500	57.5500	-5.656%	1	1,327	-29.366%
2026-08-25	57.4800	61.0000	57.4800	61.0000	+1.768%	6	1,326	-33.361%
2026-08-24	60.7100	61.1500	59.0000	59.9400	+3.918%	59	1,326	-32.182%
2026-08-21	54.5000	57.7500	54.5000	57.6800	+12.087%	7	1,298	-29.525%
2026-08-20	48.0000	51.4600	48.0000	51.4600	+1.901%	34	1,295	-21.007%
2026-08-19	47.5100	50.5000	47.5100	50.5000	+14.825%	8	1,293	-19.505%
2026-08-17	43.9800	43.9800	43.9800	43.9800	+1.103%	1	1,290	-7.572%
2026-08-14	43.4500	43.5000	43.4500	43.5000	+3.893%	2	1,291	-6.552%
2026-08-13	41.8700	41.8700	41.8700	41.8700	-9.548%	2	1,291	-2.914%
2026-08-12	45.9500	46.3000	44.7000	46.2900	+2.867%	4	1,290	-12.184%
2026-08-11	44.9000	45.0000	44.9000	45.0000	+6.232%	6	1,291	-9.667%
2026-08-07	42.1400	42.3600	42.1400	42.3600	+10.745%	3	1,290	-4.037%
2026-08-06	38.2500	38.2500	38.2500	38.2500	+2.000%	1	1,290	+6.275%
2026-08-05	35.2000	37.8800	35.2000	37.5000	+35.575%	6	1,289	+8.400%
2026-08-03	27.8000	27.8000	27.6600	27.6600	-4.621%	3	1,286	+46.963%
2026-07-31	29.0000	29.0000	29.0000	29.0000	+1.045%	2	1,285	+40.172%
2026-07-28	28.7000	28.7000	28.7000	28.7000	-6.209%	2	1,287	+41.638%
2026-07-27	30.6000	30.6000	30.6000	30.6000	-0.391%	2	1,287	+32.843%
2026-07-24	30.0000	30.7200	30.0000	30.7200	+0.787%	3	1,287	+32.324%
2026-07-23	30.4800	30.4800	30.4800	30.4800	-12.914%	1	1,287	+33.366%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+10.935%	2	1,287	+16.143%
2026-07-21	31.3600	31.5500	31.3600	31.5500	+7.313%	3	1,287	+28.843%
2026-07-16	29.4000	29.4000	29.4000	29.4000	-13.274%	1	1,286	+38.265%
2026-07-15	33.9000	33.9000	33.9000	33.9000	+13.950%	5	1,285	+19.912%
2026-07-14	29.7500	29.7500	29.7500	29.7500	+3.659%	1	1,285	+36.639%
2026-07-13	28.7600	28.7600	28.7000	28.7000	-11.692%	2	1,285	+41.638%
2026-07-10	32.5000	32.5000	32.5000	32.5000	+1.246%	1	1,284	+25.077%
2026-07-08	32.2000	32.2000	32.1000	32.1000	-8.155%	10	1,284	+26.636%
2026-07-07	34.5500	34.9500	34.5500	34.9500	+1.158%	3	1,279	+16.309%
2026-07-06	35.0000	35.3600	34.5500	34.5500	-1.286%	3	1,281	+17.656%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+12.360%	1	1,281	+16.143%
2026-06-29	30.9200	31.5200	30.9200	31.1500	-9.971%	3	1,281	+30.498%
2026-06-26	32.4300	34.6000	32.4300	34.6000	+7.889%	5	1,279	+17.486%
2026-06-25	32.0700	32.0700	32.0700	32.0700	+7.545%	1	1,281	+26.754%
2026-06-24	32.1600	32.1600	29.5800	29.8200	-19.405%	17	1,282	+36.318%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-8.642%	1	1,282	+9.865%
2026-06-18	40.5000	40.5000	40.5000	40.5000	-11.880%	20	1,274	+0.370%
2026-06-17	45.9600	45.9600	45.9600	45.9600	+2.819%	1	1,274	-11.554%
2026-06-16	45.1600	45.3200	44.7000	44.7000	-0.022%	11	1,274	-9.060%
2026-06-15	44.7100	44.7100	44.7100	44.7100	+17.195%	1	1,272	-9.081%
2026-06-11	35.0500	38.1500	34.6200	38.1500	+5.591%	15	1,276	+6.553%
2026-06-10	40.0000	40.0000	36.1300	36.1300	-16.269%	6	1,278	+12.510%
2026-06-09	40.1000	43.2500	39.6500	43.1500	-4.111%	14	1,284	-5.794%
2026-06-08	46.5000	46.5000	45.0000	45.0000	-2.174%	4	1,283	-9.667%
2026-06-05	49.1000	49.3300	46.0000	46.0000	-13.175%	50	1,280	-11.630%
2026-06-04	52.7400	53.0400	52.7400	52.9800	-4.472%	6	1,276	-23.273%
2026-06-02	54.9900	55.4600	54.9900	55.4600	+3.470%	4	1,276	-26.704%
2026-06-01	53.6000	53.6000	53.6000	53.6000	-9.153%	1	1,278	-24.160%
2026-05-29	59.0000	59.0000	59.0000	59.0000	+6.134%	3	1,278	-31.102%
2026-05-28	51.5000	55.6300	51.5000	55.5900	+4.887%	11	1,281	-26.875%
2026-05-27	50.2000	53.0000	50.2000	53.0000	-5.086%	9	1,277	-23.302%
2026-05-26	56.0000	56.5600	55.8400	55.8400	-2.582%	1,005	1,275	-27.203%
2026-05-22	57.0000	57.3800	57.0000	57.3200	-2.847%	3	626	-29.082%
2026-05-21	58.9200	59.0000	58.9200	59.0000	+3.273%	2	626	-31.102%
2026-05-19	57.9500	57.9500	57.1300	57.1300	-7.795%	2	626	-28.846%
2026-05-18	61.9600	61.9600	61.9600	61.9600	+2.924%	2	626	-34.393%
2026-05-15	61.0000	62.0000	59.8000	60.2000	-11.144%	9	626	-32.475%
2026-05-14	68.9000	69.5200	66.5000	67.7500	-2.867%	10	629	-40.000%
2026-05-13	69.3000	69.7500	69.3000	69.7500	-1.594%	40	582	-41.720%
2026-05-11	71.7500	71.7500	70.5000	70.8800	+1.113%	9	582	-42.650%
2026-05-08	70.3000	70.3000	70.1000	70.1000	-0.567%	5	588	-42.011%
2026-05-07	71.9200	72.5200	70.5000	70.5000	+1.938%	7	593	-42.340%
2026-05-06	69.7500	71.0000	69.1600	69.1600	+12.000%	9	588	-41.223%
2026-05-05	62.2300	62.2300	60.8300	61.7500	-5.000%	4	579	-34.170%
2026-05-01	67.5000	67.5000	65.0000	65.0000	+6.557%	18	560	-37.462%
2026-04-29	60.3700	61.0000	60.3700	61.0000	-4.613%	3	560	-33.361%
2026-04-28	63.7300	64.1000	63.7300	63.9500	-7.986%	4	562	-36.435%
2026-04-27	70.6900	70.6900	68.9800	69.5000	-4.480%	5	560	-41.511%
2026-04-24	72.6000	72.7600	72.6000	72.7600	-1.409%	2	556	-44.131%
2026-04-22	73.8000	73.8000	73.8000	73.8000	+0.408%	2	555	-44.919%
2026-04-21	73.5000	73.5000	73.5000	73.5000	-11.722%	1	556	-44.694%
2026-04-17	83.5000	83.5000	83.2600	83.2600	+3.493%	47	556	-51.177%
2026-04-16	82.2600	82.4200	80.4500	80.4500	+1.195%	41	596	-49.472%
2026-04-13	78.3000	79.5000	78.3000	79.5000	-9.143%	8	557	-48.868%
2026-04-08	84.4300	87.5000	84.4300	87.5000	+6.707%	11	549	-53.543%
2026-04-07	79.1000	82.0000	79.1000	82.0000	+3.863%	11	553	-50.427%
2026-04-06	79.9000	81.1000	78.4500	78.9500	-1.003%	65	542	-48.512%
2026-04-02	79.7100	79.7500	79.2500	79.7500	-5.610%	18	461	-49.028%
2026-04-01	82.1000	84.6000	82.1000	84.4900	+3.037%	30	461	-51.888%
2026-03-31	74.6500	82.0000	74.6500	82.0000	+13.103%	9	433	-50.427%
2026-03-27	72.5000	72.5000	72.5000	72.5000	+14.407%	3	429	-43.931%
2026-03-23	67.3700	67.3700	63.0000	63.3700	-2.508%	7	426	-35.853%
2026-03-20	65.4000	65.4000	65.0000	65.0000	-7.867%	3	423	-37.462%
2026-03-19	67.7000	70.5500	66.7500	70.5500	-17.534%	9	422	-42.381%
2026-03-18	85.3300	86.0000	84.6600	85.5500	-8.892%	9	428	-52.484%
2026-03-17	93.9000	93.9000	93.9000	93.9000	-1.891%	1	427	-56.709%
2026-03-16	95.5500	95.7100	95.5500	95.7100	-2.347%	7	426	-57.528%
2026-03-13	101.7500	101.7500	98.0100	98.0100	-3.343%	3	428	-58.525%
2026-03-12	101.5000	101.5000	101.4000	101.4000	+1.685%	2	426	-59.911%
2026-03-03	99.7200	99.7200	99.7200	99.7200	-15.997%	1	426	-59.236%
2026-03-02	118.7100	118.7100	118.7100	118.7100	+5.081%	1	426	-65.757%
2026-02-27	112.2100	113.5700	112.2100	112.9700	+4.602%	125	427	-64.017%
2026-02-26	108.0000	108.0000	108.0000	108.0000	-1.280%	1	315	-62.361%
2026-02-25	111.3000	111.3000	109.4000	109.4000	+0.598%	4	318	-62.843%
2026-02-24	108.7500	109.0500	108.7500	108.7500	-3.376%	13	318	-62.621%
2026-02-23	110.1500	114.2000	110.1500	112.5500	+12.449%	15	317	-63.883%
2026-02-20	99.9000	100.0900	99.9000	100.0900	+5.402%	3	313	-59.387%
2026-02-19	94.6500	95.5900	93.2500	94.9600	+5.511%	78	316	-57.193%
2026-02-18	90.0000	90.0000	90.0000	90.0000	+9.756%	1	277	-54.833%
2026-02-17	82.0000	82.0000	82.0000	82.0000	-13.172%	1	278	-50.427%
2026-02-13	94.4000	94.4400	94.4000	94.4400	+9.814%	2	279	-56.957%
2026-02-12	86.0000	86.0000	86.0000	86.0000	-11.614%	2	279	-52.733%
2026-02-11	97.2700	97.3000	97.2700	97.3000	+0.829%	2	281	-58.222%
2026-02-10	100.0000	100.0000	93.8000	96.5000	-3.064%	26	281	-57.876%
2026-02-09	97.4500	100.6100	97.4500	99.5500	+7.158%	16	277	-59.166%
2026-02-06	94.0000	94.0000	92.7700	92.9000	+8.023%	3	273	-56.243%
2026-02-05	86.0000	86.0000	86.0000	86.0000	-7.427%	1	272	-52.733%
2026-02-04	101.0000	101.0000	92.3000	92.9000	-4.981%	19	272	-56.243%
2026-02-03	94.1500	97.8400	93.5000	97.7700	+24.294%	13	282	-58.423%
2026-02-02	84.4500	85.4100	77.5000	78.6600	-17.200%	35	281	-48.322%
2026-01-30	106.0000	106.0000	83.0000	95.0000	-21.843%	38	276	-57.211%
2026-01-29	133.0000	135.4000	109.6500	121.5500	-0.369%	14	262	-66.557%
2026-01-28	112.0000	122.0000	111.2500	122.0000	+17.308%	56	266	-66.680%
2026-01-27	96.3000	104.0000	96.3000	104.0000	+12.033%	8	266	-60.913%
2026-01-26	96.5400	97.1000	92.8300	92.8300	+6.104%	11	265	-56.210%
2026-01-23	85.6000	88.5000	85.6000	87.4900	+4.703%	32	267	-53.538%
2026-01-22	83.5600	83.5600	83.5600	83.5600	+12.026%	10	279	-51.352%
2026-01-21	79.8100	79.8100	74.0000	74.5900	+3.167%	15	269	-45.502%
2026-01-20	70.0000	73.1900	70.0000	72.3000	+19.544%	10	277	-43.776%
2026-01-16	60.8000	60.8000	59.8200	60.4800	-2.875%	5	276	-32.788%
2026-01-15	62.5500	63.5300	62.2700	62.2700	-2.383%	24	276	-34.720%
2026-01-14	64.6000	64.6000	63.7900	63.7900	+0.457%	2	277	-36.275%
2026-01-13	63.5000	64.0000	63.5000	63.5000	+1.421%	9	277	-35.984%
2026-01-12	62.8000	64.0000	62.4700	62.6100	+10.248%	6	271	-35.074%
2026-01-09	56.0900	56.7900	56.0900	56.7900	+2.049%	6	270	-28.420%
2026-01-08	54.6600	55.6500	54.6600	55.6500	+1.237%	14	274	-26.954%
2026-01-07	54.3000	54.9700	54.3000	54.9700	-2.880%	6	281	-26.051%
2026-01-06	56.5000	56.6500	56.5000	56.6000	+3.417%	169	281	-28.180%
2026-01-05	53.0000	54.7300	53.0000	54.7300	+10.121%	2	116	-25.726%
2025-12-31	49.7000	49.7000	49.7000	49.7000	-1.682%	8	116	-18.209%
2025-12-30	51.0000	51.0000	50.0000	50.5500	+3.163%	12	116	-19.585%
2025-12-29	52.0000	52.0000	48.7300	49.0000	-18.333%	18	118	-17.041%
2025-12-26	57.5000	60.0000	57.5000	60.0000	+10.314%	27	107	-32.250%
2025-12-24	54.3900	54.3900	54.3900	54.3900	-4.411%	15	103	-25.262%
2025-12-23	56.6500	57.2100	56.6500	56.9000	+5.078%	29	103	-28.559%
2025-12-22	53.0000	54.1500	51.5800	54.1500	+13.261%	28	76	-24.931%
2025-12-19	46.7000	47.8100	46.7000	47.8100	+1.400%	2	74	-14.976%
2025-12-17	46.9200	47.1500	46.9200	47.1500	+4.661%	6	74	-13.786%
2025-12-16	45.7000	45.7000	45.0500	45.0500	-1.465%	16	73	-9.767%
2025-12-15	44.9000	45.7200	44.8900	45.7200	+11.976%	19	74	-11.089%
2025-12-10	40.8300	40.8300	40.8300	40.8300	-0.415%	1	68	-0.441%
2025-12-09	40.6200	41.0000	40.6200	41.0000	-0.774%	14	68	-0.854%
2025-12-05	41.3200	41.3200	41.3200	41.3200	-6.621%	4	55	-1.621%
2025-12-01	44.2500	44.2500	44.2500	44.2500	+18.410%	1	55	-8.136%
2025-11-21	37.3700	37.3700	37.3700	37.3700	-11.697%	1	54	+8.777%
2025-11-13	42.4000	42.8000	42.3200	42.3200	-3.818%	5	55	-3.946%
2025-11-12	44.0000	44.0000	44.0000	44.0000	+12.245%	1	56	-7.614%
2025-11-11	39.2000	39.2000	39.2000	39.2000	+18.860%	10	62	+3.699%
2025-11-07	32.9800	32.9800	32.9800	32.9800	-3.000%	2	62	+23.257%
2025-11-03	35.5500	35.5500	34.0000	34.0000	-1.392%	11	51	+19.559%
2025-10-31	34.4800	34.4800	34.4800	34.4800	+0.233%	2	51	+17.894%
2025-10-30	31.8000	34.4000	31.8000	34.4000	+11.834%	32	51	+18.169%
2025-10-28	30.9500	30.9500	30.7600	30.7600	-8.994%	5	50	+32.152%
2025-10-27	33.2700	33.8000	33.1200	33.8000	-13.222%	19	53	+20.266%
2025-10-24	38.9500	38.9500	38.9500	38.9500	+14.391%	2	53	+4.365%
2025-10-22	33.9200	34.0500	33.9200	34.0500	-9.441%	2	51	+19.383%
2025-10-21	41.0000	41.0000	37.6000	37.6000	-7.160%	10	50	+8.112%
2025-10-17	42.1000	42.9500	40.5000	40.5000	-8.454%	8	45	+0.370%
2025-10-16	42.2000	44.2400	42.2000	44.2400	+13.582%	2	39	-8.115%
2025-10-15	38.7400	38.9500	38.7400	38.9500	+9.073%	6	37	+4.365%
2025-10-14	35.7100	35.7100	35.7100	35.7100	+4.752%	2	33	+13.834%
2025-10-13	34.4300	34.4700	33.7500	34.0900	+8.394%	6	31	+19.243%
2025-10-09	31.4500	31.4500	31.4500	31.4500	-1.007%	1	26	+29.253%
2025-10-08	30.0000	31.7700	30.0000	31.7700	+11.084%	3	25	+27.951%
2025-10-07	28.8300	28.8500	28.5800	28.6000	+2.179%	8	26	+42.133%
2025-10-06	27.1000	27.9900	27.1000	27.9900	+16.431%	3	21	+45.230%
2025-10-03	24.0400	24.0400	24.0400	24.0400	+1.649%	1	20	+69.093%
2025-09-29	22.7000	23.6500	22.7000	23.6500	+16.502%	16	19	+71.882%
2025-09-24	20.3000	20.3000	20.3000	20.3000	-6.236%	2	5	+100.246%
2025-09-23	21.5700	21.6500	21.5700	21.6500	0.000%	3	0	+87.760%

.dark-mode .MQFYg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQFYg8{ 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