Dark

GLD20280121C435
GLD Jan 21 2028 435.00 Call (GLD280121C00435000)
option OPRA

EOD

Sep 14, 2026

39.33-11.519%(-5.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	39.3300	39.3300	39.3300	39.3300	-11.519%	1	380	0.000%
2026-09-09	45.4200	45.4200	44.4500	44.4500	+4.835%	3	381	-11.519%
2026-09-08	42.4000	42.4000	42.4000	42.4000	-6.608%	1	381	-7.241%
2026-08-31	45.6500	45.6500	45.4000	45.4000	-5.417%	3	380	-13.370%
2026-08-28	48.0000	48.0000	48.0000	48.0000	-14.286%	1	380	-18.063%
2026-08-27	54.3900	56.5300	54.0400	56.0000	+1.065%	25	381	-29.768%
2026-08-26	55.4100	55.4100	55.4100	55.4100	-4.218%	2	389	-29.020%
2026-08-25	57.8000	57.8500	57.8000	57.8500	+4.197%	2	389	-32.014%
2026-08-21	55.2400	55.5200	55.2400	55.5200	+15.667%	2	389	-29.161%
2026-08-20	48.0000	48.0000	48.0000	48.0000	+2.324%	1	388	-18.063%
2026-08-19	45.8500	46.9100	45.8500	46.9100	+19.364%	7	389	-16.159%
2026-08-18	39.3000	39.3000	39.3000	39.3000	-3.083%	4	388	+0.076%
2026-08-13	40.6500	40.6500	40.5500	40.5500	-6.351%	19	384	-3.009%
2026-08-12	43.7500	44.4500	43.3000	43.3000	+1.882%	62	365	-9.169%
2026-08-11	42.5000	42.5000	42.5000	42.5000	+3.431%	1	332	-7.459%
2026-08-10	41.1600	41.6700	41.0900	41.0900	+2.469%	5	331	-4.283%
2026-08-07	40.1500	40.1500	40.1000	40.1000	+10.165%	2	328	-1.920%
2026-08-06	36.6200	36.6200	36.4000	36.4000	+30.000%	2	328	+8.049%
2026-08-04	28.0000	28.0000	28.0000	28.0000	+3.704%	2	328	+40.464%
2026-07-31	27.0000	27.0000	27.0000	27.0000	-6.736%	2	330	+45.667%
2026-07-14	29.5000	29.5000	28.9500	28.9500	-5.082%	12	329	+35.855%
2026-07-10	30.5000	30.5000	30.5000	30.5000	-7.154%	1	329	+28.951%
2026-07-09	32.8500	32.8500	32.8500	32.8500	+7.353%	1	329	+19.726%
2026-07-08	30.7000	30.7000	30.6000	30.6000	-7.831%	10	329	+28.529%
2026-07-07	33.2000	33.3500	32.7500	33.2000	-4.185%	27	329	+18.464%
2026-07-02	34.6500	34.6500	34.6500	34.6500	+6.615%	1	309	+13.506%
2026-06-26	32.5000	32.5000	32.5000	32.5000	+6.627%	1	309	+21.015%
2026-06-25	30.4800	30.4800	30.4800	30.4800	+4.706%	1	308	+29.035%
2026-06-24	27.7500	29.1100	27.7500	29.1100	-14.382%	13	308	+35.108%
2026-06-23	34.0000	34.0000	34.0000	34.0000	-4.360%	5	311	+15.676%
2026-06-22	35.5500	35.5500	35.5500	35.5500	-5.477%	1	311	+10.633%
2026-06-18	37.5500	37.6200	37.5500	37.6100	-13.101%	100	386	+4.573%
2026-06-16	43.2800	43.2800	43.2800	43.2800	+3.048%	6	386	-9.127%
2026-06-15	44.1500	44.1500	42.0000	42.0000	+10.439%	82	386	-6.357%
2026-06-11	33.3100	38.0300	33.3000	38.0300	+9.850%	3	326	+3.418%
2026-06-10	37.1200	37.1200	34.6200	34.6200	-22.202%	10	328	+13.605%
2026-06-09	44.5000	44.5000	44.5000	44.5000	+2.369%	5	320	-11.618%
2026-06-08	43.3700	43.4700	43.2900	43.4700	-0.138%	9	315	-9.524%
2026-06-05	45.4200	45.4200	43.5300	43.5300	-11.793%	4	324	-9.649%
2026-06-03	50.2400	50.2400	49.3500	49.3500	-13.994%	2	323	-20.304%
2026-05-29	57.3800	57.3800	57.3800	57.3800	+5.188%	1	323	-31.457%
2026-05-26	54.5500	54.5500	54.5500	54.5500	-1.356%	12	324	-27.901%
2026-05-22	55.2600	55.3000	55.2600	55.3000	+1.115%	2	336	-28.879%
2026-05-20	54.6900	54.6900	54.6900	54.6900	-2.339%	1	336	-28.086%
2026-05-19	56.0000	56.0000	56.0000	56.0000	-5.004%	1	249	-29.768%
2026-05-18	58.5900	59.8600	57.8400	58.9500	-10.682%	284	249	-33.282%
2026-05-14	66.0000	66.0000	66.0000	66.0000	-2.063%	1	249	-40.409%
2026-05-13	66.4800	67.3900	66.4800	67.3900	-2.333%	25	255	-41.638%
2026-05-11	68.0200	70.0000	68.0200	69.0000	-1.288%	8	255	-43.000%
2026-05-08	69.9000	69.9000	69.9000	69.9000	+17.184%	1	247	-43.734%
2026-05-05	59.6500	59.6500	59.6500	59.6500	+0.336%	4	246	-34.065%
2026-05-04	59.4500	59.4500	59.4500	59.4500	-1.164%	1	242	-33.844%
2026-04-28	60.1500	60.1500	60.1500	60.1500	-14.499%	1	241	-34.613%
2026-04-24	69.9600	70.4200	69.9600	70.3500	+1.662%	3	241	-44.094%
2026-04-23	71.2500	71.5000	69.2000	69.2000	-4.274%	21	238	-43.165%
2026-04-22	73.9200	73.9200	72.2900	72.2900	-0.918%	2	221	-45.594%
2026-04-21	72.9600	72.9600	72.9600	72.9600	-6.521%	1	218	-46.094%
2026-04-20	77.9500	78.0500	77.9500	78.0500	-4.292%	2	218	-49.609%
2026-04-17	81.5500	81.5500	81.5500	81.5500	+5.362%	2	218	-51.772%
2026-04-13	77.4000	77.4000	77.4000	77.4000	-0.450%	1	220	-49.186%
2026-04-10	78.7600	79.1200	77.7500	77.7500	-4.237%	44	220	-49.415%
2026-04-09	81.0600	81.1900	81.0600	81.1900	-0.417%	2	220	-51.558%
2026-04-08	81.6800	81.6800	81.5300	81.5300	+6.715%	2	220	-51.760%
2026-04-07	77.0500	77.0500	75.9900	76.4000	-0.831%	5	220	-48.521%
2026-04-02	77.0400	77.0400	77.0400	77.0400	-6.821%	1	217	-48.949%
2026-04-01	82.8900	83.5000	81.9500	82.6800	+7.196%	6	217	-52.431%
2026-03-31	73.5100	77.1300	73.5100	77.1300	+9.747%	24	218	-49.008%
2026-03-30	70.2800	70.2800	70.2800	70.2800	+1.283%	1	198	-44.038%
2026-03-27	69.2300	69.3900	69.2300	69.3900	+17.511%	2	197	-43.320%
2026-03-23	64.5000	64.5000	59.0500	59.0500	-13.162%	6	199	-33.395%
2026-03-19	66.3500	68.5000	65.0000	68.0000	-18.864%	6	195	-42.162%
2026-03-18	83.8100	83.8100	83.8100	83.8100	-17.938%	2	193	-53.072%
2026-03-12	102.1300	102.1300	102.1300	102.1300	+1.977%	9	191	-61.490%
2026-03-03	99.7500	100.1500	99.7500	100.1500	-14.255%	2	200	-60.729%
2026-03-02	115.9000	116.8000	115.9000	116.8000	+4.603%	2	199	-66.327%
2026-02-27	111.6600	111.6600	111.6600	111.6600	+5.729%	2	197	-64.777%
2026-02-26	105.2500	105.6100	105.2500	105.6100	-3.110%	4	196	-62.759%
2026-02-25	108.5500	109.2000	108.4500	109.0000	+3.859%	12	191	-63.917%
2026-02-24	102.8200	105.6500	102.8200	104.9500	-4.988%	21	191	-62.525%
2026-02-23	108.1700	110.5500	108.1700	110.4600	+21.988%	25	191	-64.394%
2026-02-19	91.8500	92.8700	90.2500	90.5500	+10.589%	32	184	-56.565%
2026-02-17	80.4400	81.8800	80.2300	81.8800	-10.121%	26	169	-51.966%
2026-02-13	88.0200	91.1000	88.0200	91.1000	-0.437%	7	169	-56.828%
2026-02-10	91.9500	91.9700	91.3500	91.5000	-6.490%	4	169	-57.016%
2026-02-09	95.3000	98.6500	95.3000	97.8500	+7.151%	24	167	-59.806%
2026-02-06	91.2600	91.3200	91.1300	91.3200	-2.405%	49	158	-56.932%
2026-02-03	91.8000	93.5700	91.8000	93.5700	+20.347%	4	133	-57.967%
2026-02-02	83.4000	85.2000	77.3800	77.7500	-14.897%	31	134	-49.415%
2026-01-30	105.0000	105.0000	81.2000	91.3600	-22.753%	15	121	-56.951%
2026-01-29	117.5600	121.2700	111.0000	118.2700	+0.947%	22	112	-66.746%
2026-01-28	109.7600	117.1600	109.4100	117.1600	+25.011%	26	103	-66.431%
2026-01-27	93.7000	94.1500	93.6300	93.7200	+0.396%	8	92	-58.035%
2026-01-26	91.6000	93.5000	91.6000	93.3500	+9.824%	10	92	-57.868%
2026-01-23	84.9800	85.5000	84.9800	85.0000	+6.999%	4	92	-53.729%
2026-01-22	79.4400	79.4400	79.4400	79.4400	+5.149%	1	88	-50.491%
2026-01-21	76.7500	76.7500	75.3400	75.5500	+9.003%	9	87	-47.942%
2026-01-20	67.4800	69.9500	66.9500	69.3100	+16.664%	28	89	-43.255%
2026-01-16	57.8500	59.4400	57.8500	59.4100	-3.555%	6	77	-33.799%
2026-01-14	59.1000	61.6000	59.1000	61.6000	+1.667%	2	77	-36.153%
2026-01-12	59.9000	60.8800	59.9000	60.5900	+11.072%	30	78	-35.088%
2026-01-09	54.6100	54.6100	54.5500	54.5500	+1.867%	7	80	-27.901%
2026-01-08	53.5500	53.5500	53.5500	53.5500	-2.548%	10	79	-26.555%
2026-01-06	54.9500	54.9500	54.9500	54.9500	+4.329%	1	69	-28.426%
2026-01-05	52.6700	52.6700	52.6700	52.6700	+8.464%	1	68	-25.328%
2025-12-30	48.5600	48.5600	48.5600	48.5600	+3.165%	5	68	-19.007%
2025-12-29	46.5800	47.0800	46.4400	47.0700	-17.421%	9	73	-16.444%
2025-12-26	57.5500	57.5500	57.0000	57.0000	+7.791%	13	73	-31.000%
2025-12-24	52.8800	52.8800	52.8800	52.8800	-0.545%	1	60	-25.624%
2025-12-23	51.9800	53.1700	51.9800	53.1700	+4.153%	4	60	-26.030%
2025-12-22	50.6500	51.4500	50.6500	51.0500	+11.220%	11	58	-22.958%
2025-12-19	45.8900	45.9000	45.8900	45.9000	-2.444%	2	49	-14.314%
2025-12-17	47.0500	47.0500	47.0500	47.0500	+8.988%	14	47	-16.408%
2025-12-16	43.1700	43.1700	43.1700	43.1700	+0.070%	14	47	-8.895%
2025-12-12	43.1500	43.1500	43.1400	43.1400	-0.023%	4	33	-8.832%
2025-11-12	42.3600	43.1500	42.3600	43.1500	+38.523%	4	29	-8.853%
2025-11-04	31.1500	31.1500	31.1500	31.1500	-5.606%	1	28	+26.260%
2025-11-03	32.8000	33.0000	32.7400	33.0000	+10.000%	7	26	+19.182%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-10.634%	2	26	+31.100%
2025-10-29	33.5700	33.5700	33.5700	33.5700	+2.566%	2	24	+17.158%
2025-10-27	32.7300	32.7300	32.7300	32.7300	-12.952%	1	25	+20.165%
2025-10-23	37.3000	37.6000	37.2500	37.6000	+15.302%	11	25	+4.601%
2025-10-22	32.6100	32.6100	32.6100	32.6100	-8.885%	1	16	+20.607%
2025-10-21	38.5000	38.5000	35.1500	35.7900	-12.814%	17	16	+9.891%
2025-10-17	41.0500	41.0500	41.0500	41.0500	+20.949%	2	6	-4.190%
2025-10-14	33.9400	33.9400	33.9400	33.9400	+2.848%	1	5	+15.881%
2025-10-13	32.0000	33.0000	32.0000	33.0000	+12.628%	5	5	+19.182%
2025-10-10	29.3000	29.3000	29.3000	29.3000	+7.326%	1	7	+34.232%
2025-10-09	27.3000	27.3000	27.3000	27.3000	-8.879%	1	6	+44.066%
2025-10-08	30.7000	30.7000	29.9600	29.9600	+6.241%	4	5	+31.275%
2025-10-06	28.2000	28.2000	28.2000	28.2000	+20.513%	1	2	+39.468%
2025-10-02	23.4000	23.4000	23.4000	23.4000	0.000%	1	1	+68.077%

.dark-mode .WHPD24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHPD24{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C435GLD Jan 21 2028 435.00 Call (GLD280121C00435000)option OPRA

GLD20280121C435
GLD Jan 21 2028 435.00 Call (GLD280121C00435000)
option OPRA