Dark

GLD20280121C440
GLD Jan 21 2028 440.00 Call (GLD280121C00440000)
option OPRA

EOD

Sep 16, 2026

36.50-3.054%(-1.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	40.5000	40.5000	35.0000	36.5000	-3.054%	7	1,275	0.000%
2026-09-15	37.6500	37.6500	37.6500	37.6500	+4.149%	1	1,273	-3.054%
2026-09-14	36.3800	36.3800	36.1500	36.1500	-11.829%	4	1,272	+0.968%
2026-09-11	41.0000	41.0000	41.0000	41.0000	+6.355%	1	1,272	-10.976%
2026-09-10	39.3000	40.5200	38.5500	38.5500	-10.764%	5	1,272	-5.318%
2026-09-04	43.0000	43.2000	42.4500	43.2000	-5.325%	9	1,268	-15.509%
2026-09-03	47.1500	47.2500	45.6300	45.6300	+16.225%	4	1,268	-20.009%
2026-09-01	40.4200	40.4200	39.0000	39.2600	-10.057%	9	1,270	-7.030%
2026-08-31	46.0000	46.0000	43.6500	43.6500	-6.330%	3	1,269	-16.380%
2026-08-28	50.2400	50.4000	46.2300	46.6000	-13.975%	16	1,266	-21.674%
2026-08-27	52.8500	54.1800	52.8500	54.1700	-4.107%	118	1,264	-32.620%
2026-08-25	54.2000	56.5200	54.2000	56.4900	+3.272%	136	1,243	-35.387%
2026-08-24	55.4100	56.7500	54.7000	54.7000	+3.992%	3	1,350	-33.272%
2026-08-21	50.2900	53.0000	50.2900	52.6000	+13.804%	6	1,349	-30.608%
2026-08-20	46.2200	46.2200	46.2200	46.2200	+1.138%	1	1,353	-21.030%
2026-08-19	44.7000	45.7000	44.7000	45.7000	+25.999%	8	1,352	-20.131%
2026-08-18	36.2700	36.2700	36.2700	36.2700	-6.952%	20	1,352	+0.634%
2026-08-14	39.5000	39.6500	38.9800	38.9800	+2.579%	7	1,372	-6.362%
2026-08-13	39.0000	39.5000	38.0000	38.0000	-8.500%	4	1,367	-3.947%
2026-08-12	41.5300	41.5300	41.5300	41.5300	+3.231%	2	1,365	-12.112%
2026-08-11	40.6000	40.6000	40.1900	40.2300	+0.827%	21	1,366	-9.272%
2026-08-10	40.1500	40.1700	38.9800	39.9000	+4.178%	61	1,345	-8.521%
2026-08-07	39.0000	39.0000	38.1000	38.3000	+11.176%	52	1,321	-4.700%
2026-08-06	34.4500	34.4500	34.4500	34.4500	+2.560%	2	1,304	+5.951%
2026-08-05	31.0800	33.5900	31.0800	33.5900	+29.192%	3	1,306	+8.663%
2026-08-03	25.3600	26.0000	24.7500	26.0000	-4.059%	6	1,304	+40.385%
2026-07-31	25.7300	27.1000	25.7300	27.1000	+1.308%	10	1,299	+34.686%
2026-07-29	25.1400	27.2500	25.1400	26.7500	+3.522%	15	1,290	+36.449%
2026-07-28	26.3500	26.5000	25.8000	25.8400	-6.916%	18	1,287	+41.254%
2026-07-27	27.9500	28.1000	27.6000	27.7600	-1.908%	102	1,279	+31.484%
2026-07-24	27.8500	28.5000	27.8500	28.3000	+1.071%	4	1,262	+28.975%
2026-07-23	28.0000	29.0000	27.5000	28.0000	-9.677%	40	1,262	+30.357%
2026-07-22	31.0000	31.0000	31.0000	31.0000	+8.772%	2	1,250	+17.742%
2026-07-21	28.8100	28.8100	28.5000	28.5000	+9.615%	11	1,252	+28.070%
2026-07-16	26.3400	26.5000	26.0000	26.0000	-9.408%	4	1,254	+40.385%
2026-07-15	28.6000	28.7000	28.6000	28.7000	+2.720%	2	1,253	+27.178%
2026-07-14	28.2500	28.2500	27.3000	27.9400	+4.644%	4	1,253	+30.637%
2026-07-13	26.5000	27.0000	26.2000	26.7000	-8.090%	59	1,251	+36.704%
2026-07-10	29.0500	29.0500	29.0500	29.0500	-6.290%	1	1,229	+25.645%
2026-07-09	31.0000	31.0000	31.0000	31.0000	+6.419%	1	1,230	+17.742%
2026-07-08	28.6700	29.4200	28.6000	29.1300	-2.900%	441	1,230	+25.300%
2026-07-07	31.3500	31.7500	30.0000	30.0000	-5.956%	9	1,097	+21.667%
2026-07-06	31.9000	31.9000	31.9000	31.9000	+1.270%	10	1,097	+14.420%
2026-07-02	31.5000	31.5000	31.5000	31.5000	+1.580%	1	1,098	+15.873%
2026-07-01	31.0100	31.0100	31.0100	31.0100	+8.807%	1	1,098	+17.704%
2026-06-30	29.0000	29.0000	28.5000	28.5000	-1.724%	2	1,098	+28.070%
2026-06-29	30.9500	30.9500	29.0000	29.0000	-0.412%	2	1,096	+25.862%
2026-06-25	29.0100	29.5000	29.0100	29.1200	+6.472%	8	1,096	+25.343%
2026-06-24	26.6900	28.6900	26.6900	27.3500	-14.263%	10	1,105	+33.455%
2026-06-23	32.4200	32.4200	31.9000	31.9000	-9.246%	4	1,102	+14.420%
2026-06-22	35.1500	35.1500	35.1500	35.1500	-2.361%	1	1,104	+3.841%
2026-06-18	37.2700	37.2700	36.0000	36.0000	-14.732%	5	1,105	+1.389%
2026-06-17	41.2000	42.2200	41.1200	42.2200	+3.607%	6	1,105	-13.548%
2026-06-15	42.8100	42.8100	40.5900	40.7500	+14.789%	21	1,105	-10.429%
2026-06-12	35.5000	35.5000	35.5000	35.5000	+2.899%	4	1,109	+2.817%
2026-06-11	31.6100	34.7500	31.6100	34.5000	+4.324%	7	1,105	+5.797%
2026-06-10	34.7000	36.0000	32.9000	33.0700	-14.856%	47	1,099	+10.372%
2026-06-09	40.0500	41.2500	38.5700	38.8400	-7.524%	104	1,096	-6.025%
2026-06-08	42.3000	42.3000	41.9900	42.0000	+0.358%	79	1,060	-13.095%
2026-06-05	44.0000	44.5000	41.8500	41.8500	-15.025%	11	1,032	-12.784%
2026-06-04	49.2500	49.2500	49.2500	49.2500	-2.224%	3	1,029	-25.888%
2026-06-01	50.3700	50.3700	50.3700	50.3700	-5.016%	1	1,026	-27.536%
2026-05-29	52.8600	53.0300	52.8600	53.0300	+5.658%	4	1,027	-31.171%
2026-05-28	47.0100	50.2400	46.8500	50.1900	+7.312%	26	1,029	-27.276%
2026-05-27	46.7700	46.7700	46.7700	46.7700	-11.336%	7	1,027	-21.959%
2026-05-22	53.0500	53.0500	52.7500	52.7500	-2.224%	10	1,020	-30.806%
2026-05-21	53.9500	53.9500	53.9500	53.9500	+2.197%	2	1,011	-32.345%
2026-05-19	55.0500	55.0500	52.7900	52.7900	-5.105%	2	1,011	-30.858%
2026-05-18	54.8800	55.6300	54.8800	55.6300	-2.284%	4	1,008	-34.388%
2026-05-15	55.0000	57.0600	55.0000	56.9300	-5.196%	30	1,008	-35.886%
2026-05-14	60.0000	60.0500	60.0000	60.0500	-5.224%	2	980	-39.217%
2026-05-12	63.3600	63.3600	63.3600	63.3600	-1.538%	2	978	-42.393%
2026-05-07	66.9700	67.8700	64.3500	64.3500	+0.547%	5	978	-43.279%
2026-05-06	65.0000	65.0000	64.0000	64.0000	+16.661%	30	977	-42.969%
2026-05-04	57.5000	57.5000	54.8600	54.8600	-11.302%	2	972	-33.467%
2026-05-01	61.4900	61.8500	61.4900	61.8500	+1.895%	21	991	-40.986%
2026-04-30	60.7000	60.7000	60.7000	60.7000	+7.244%	4	991	-39.868%
2026-04-29	54.4000	56.6000	54.4000	56.6000	-5.980%	10	990	-35.512%
2026-04-28	57.9600	60.2000	57.9600	60.2000	-5.613%	4	986	-39.369%
2026-04-27	64.8300	64.8300	63.7800	63.7800	-4.749%	7	985	-42.772%
2026-04-24	66.9600	66.9600	66.9600	66.9600	-0.726%	1	984	-45.490%
2026-04-23	67.5500	67.5500	67.4500	67.4500	+0.597%	25	984	-45.886%
2026-04-22	70.1400	70.1900	67.0500	67.0500	-1.527%	101	971	-45.563%
2026-04-21	73.4500	73.4500	68.0900	68.0900	-9.993%	45	881	-46.394%
2026-04-20	76.5000	76.5000	75.4800	75.6500	-0.852%	50	881	-51.751%
2026-04-16	76.2000	76.3000	76.2000	76.3000	-1.063%	2	879	-52.163%
2026-04-15	77.1200	77.1200	77.1200	77.1200	+0.613%	1	878	-52.671%
2026-04-14	77.0000	77.0000	76.6500	76.6500	+6.562%	6	880	-52.381%
2026-04-13	71.9300	71.9300	71.9300	71.9300	-5.206%	2	880	-49.256%
2026-04-10	76.0000	76.0100	75.8800	75.8800	-5.103%	69	880	-51.898%
2026-04-08	81.0000	81.0000	79.9600	79.9600	+3.871%	4	856	-54.352%
2026-04-07	74.5000	76.9800	73.4500	76.9800	+3.482%	85	853	-52.585%
2026-04-06	74.2100	74.3900	74.2100	74.3900	+1.904%	196	838	-50.934%
2026-04-02	73.0000	73.0000	73.0000	73.0000	-9.362%	1	837	-50.000%
2026-04-01	77.8100	81.5000	77.8100	80.5400	+8.838%	49	837	-54.681%
2026-03-31	74.0000	74.0000	74.0000	74.0000	+11.681%	1	812	-50.676%
2026-03-30	68.5000	68.5000	66.2600	66.2600	+2.729%	12	813	-44.914%
2026-03-25	63.1200	64.5000	63.1200	64.5000	+8.495%	5	812	-43.411%
2026-03-24	59.4500	59.4500	59.4500	59.4500	+3.988%	5	813	-38.604%
2026-03-23	58.4400	62.0000	57.1700	57.1700	-10.922%	15	818	-36.155%
2026-03-20	64.1800	64.1800	64.1800	64.1800	-2.521%	1	830	-43.129%
2026-03-19	65.8400	65.8400	65.8400	65.8400	-17.967%	1	830	-44.563%
2026-03-18	81.0000	81.0000	80.2600	80.2600	-11.928%	4	831	-54.523%
2026-03-17	91.1300	91.1300	91.1300	91.1300	+1.256%	2	832	-59.947%
2026-03-16	90.0500	90.0500	89.0000	90.0000	-1.099%	8	830	-59.444%
2026-03-13	93.2000	93.5000	91.0000	91.0000	-5.208%	5	838	-59.890%
2026-03-12	97.5100	97.5100	96.0000	96.0000	-5.660%	2	839	-61.979%
2026-03-11	101.5400	101.7600	101.5400	101.7600	-2.342%	2	838	-64.131%
2026-03-10	104.2000	104.2000	104.2000	104.2000	+3.744%	1	838	-64.971%
2026-03-09	99.4700	100.4400	96.8800	100.4400	+0.040%	9	838	-63.660%
2026-03-06	100.4000	100.4000	100.4000	100.4000	+2.816%	1	832	-63.645%
2026-03-05	97.6500	97.6500	97.6500	97.6500	-1.523%	1	833	-62.622%
2026-03-03	99.3000	100.7600	95.8500	99.1600	-11.147%	251	832	-63.191%
2026-03-02	114.1000	114.1000	111.6000	111.6000	+5.283%	24	771	-67.294%
2026-02-27	106.0000	106.0000	106.0000	106.0000	+2.415%	1	793	-65.566%
2026-02-26	103.8100	103.8100	103.5000	103.5000	-2.908%	2	792	-64.734%
2026-02-25	105.7000	106.9000	105.7000	106.6000	+3.797%	34	788	-65.760%
2026-02-24	102.0000	102.7000	102.0000	102.7000	-5.302%	4	788	-64.460%
2026-02-23	103.9000	108.4800	103.9000	108.4500	+17.957%	182	788	-66.344%
2026-02-20	93.1000	93.3600	91.9400	91.9400	+2.417%	6	727	-60.300%
2026-02-19	89.4500	90.0500	88.9000	89.7700	+15.164%	50	728	-59.341%
2026-02-17	77.0000	77.9500	77.0000	77.9500	-11.921%	4	703	-53.175%
2026-02-13	85.5500	88.5000	85.5500	88.5000	+6.102%	5	708	-58.757%
2026-02-12	83.6000	83.6000	83.4100	83.4100	-9.090%	2	708	-56.240%
2026-02-11	90.2500	92.3000	90.2500	91.7500	+2.274%	7	708	-60.218%
2026-02-10	94.0000	94.0000	87.4700	89.7100	-5.568%	23	707	-59.313%
2026-02-09	93.9000	96.1000	93.0500	95.0000	+17.487%	49	702	-61.579%
2026-02-05	80.8600	80.8600	80.8600	80.8600	-6.747%	1	683	-54.860%
2026-02-04	96.4600	96.4600	86.7100	86.7100	-5.017%	2	682	-57.906%
2026-02-03	93.0600	93.5000	90.0200	91.2900	+22.900%	18	680	-60.018%
2026-02-02	82.1700	83.9400	74.2800	74.2800	-18.820%	14	682	-50.862%
2026-01-30	101.0000	101.0000	78.5000	91.5000	-22.458%	36	677	-60.109%
2026-01-29	131.5500	131.5500	102.0000	118.0000	+9.239%	28	649	-69.068%
2026-01-28	105.9800	109.4000	105.9800	108.0200	+12.287%	23	653	-66.210%
2026-01-27	91.5000	96.2000	90.8000	96.2000	+5.947%	7	652	-62.058%
2026-01-26	90.9600	92.2900	88.3500	90.8000	+10.597%	67	648	-59.802%
2026-01-23	80.7700	82.2500	80.7700	82.1000	+5.595%	15	659	-55.542%
2026-01-22	72.7700	78.0000	72.6000	77.7500	+10.190%	13	649	-53.055%
2026-01-21	74.7500	74.7500	67.7500	70.5600	+3.765%	202	646	-48.271%
2026-01-20	64.8000	68.9500	64.8000	68.0000	+17.302%	185	518	-46.324%
2026-01-15	57.9700	57.9700	57.9700	57.9700	+0.975%	10	388	-37.036%
2026-01-13	60.0000	60.0000	56.6500	57.4100	-0.846%	14	393	-36.422%
2026-01-12	57.6000	59.7000	57.6000	57.9000	+10.328%	33	405	-36.960%
2026-01-09	52.4800	52.4800	52.4800	52.4800	+2.902%	4	409	-30.450%
2026-01-07	51.0000	51.0000	51.0000	51.0000	-1.923%	2	409	-28.431%
2026-01-05	49.3000	52.0000	49.3000	52.0000	+16.201%	57	396	-29.808%
2026-01-02	44.7500	44.7500	44.7500	44.7500	+1.681%	1	396	-18.436%
2025-12-31	44.0100	44.0100	44.0100	44.0100	-5.028%	1	395	-17.064%
2025-12-30	46.7100	46.7100	46.3400	46.3400	+1.846%	10	395	-21.234%
2025-12-29	46.8000	46.8000	44.1900	45.5000	-17.974%	240	385	-19.780%
2025-12-26	55.4700	55.4700	55.4700	55.4700	+8.765%	10	153	-34.199%
2025-12-24	51.0000	51.0000	51.0000	51.0000	+2.678%	1	153	-28.431%
2025-12-23	50.2000	51.0000	49.6700	49.6700	+2.624%	110	153	-26.515%
2025-12-22	49.5400	49.5500	48.4000	48.4000	+5.217%	17	53	-24.587%
2025-12-19	46.0000	46.0000	46.0000	46.0000	+2.222%	1	52	-20.652%
2025-12-18	45.0000	45.0000	45.0000	45.0000	-0.266%	4	51	-18.889%
2025-12-17	43.2300	45.1200	43.2300	45.1200	+8.124%	16	55	-19.105%
2025-12-12	41.0300	41.7300	40.6000	41.7300	+2.204%	5	41	-12.533%
2025-12-11	40.8300	40.8300	40.8300	40.8300	+8.446%	1	42	-10.605%
2025-12-10	37.6500	37.6500	37.6500	37.6500	-1.697%	1	42	-3.054%
2025-12-05	37.2600	38.3000	37.2600	38.3000	-8.701%	2	42	-4.700%
2025-12-01	41.9500	41.9500	41.9500	41.9500	+13.012%	1	41	-12.992%
2025-11-26	36.7100	37.3200	36.7100	37.1200	-0.269%	13	43	-1.670%
2025-11-25	36.1600	37.2200	36.1600	37.2200	+3.245%	2	43	-1.934%
2025-11-14	36.0500	36.0500	36.0500	36.0500	-14.167%	1	43	+1.248%
2025-11-13	42.0000	42.0000	42.0000	42.0000	+3.576%	5	42	-13.095%
2025-11-12	40.5500	40.5500	40.5500	40.5500	+34.316%	1	42	-9.988%
2025-11-05	30.1900	30.1900	30.1900	30.1900	-3.546%	1	42	+20.901%
2025-11-03	31.3200	31.3200	31.3000	31.3000	-1.572%	10	52	+16.613%
2025-10-31	31.8000	31.8000	31.8000	31.8000	+1.923%	1	52	+14.780%
2025-10-28	26.9000	31.2000	26.9000	31.2000	-2.804%	2	51	+16.987%
2025-10-27	31.3000	32.1000	31.3000	32.1000	-6.359%	2	50	+13.707%
2025-10-24	34.2800	34.2800	34.2800	34.2800	-5.643%	7	50	+6.476%
2025-10-23	36.3300	36.3300	36.3300	36.3300	+17.725%	5	43	+0.468%
2025-10-22	32.2200	32.2200	30.8600	30.8600	-9.235%	4	39	+18.276%
2025-10-21	34.0000	34.6500	34.0000	34.0000	-24.276%	15	38	+7.353%
2025-10-20	43.5000	44.9000	42.0300	44.9000	+17.324%	6	31	-18.708%
2025-10-17	39.0000	39.0000	38.2700	38.2700	-4.397%	6	28	-4.625%
2025-10-16	37.0500	40.0300	36.7600	40.0300	+21.377%	4	32	-8.818%
2025-10-14	32.9800	32.9800	32.9800	32.9800	+12.752%	1	34	+10.673%
2025-10-13	29.6600	29.6600	29.2500	29.2500	+6.869%	4	35	+24.786%
2025-10-10	27.2300	27.3700	27.2300	27.3700	-8.767%	2	34	+33.358%
2025-10-08	29.0900	30.0000	29.0800	30.0000	+22.050%	11	32	+21.667%
2025-10-06	24.5800	24.5800	24.5800	24.5800	+7.949%	1	21	+48.495%
2025-10-03	22.7700	22.7700	22.7600	22.7700	+2.706%	10	20	+60.299%
2025-10-02	22.1700	22.1700	22.1700	22.1700	-1.598%	5	10	+64.637%
2025-10-01	22.5300	22.5300	22.5300	22.5300	+2.270%	1	5	+62.006%
2025-09-30	20.8500	22.0300	20.8500	22.0300	-0.542%	3	4	+65.683%
2025-09-29	22.1500	22.1500	22.1500	22.1500	0.000%	1	1	+64.786%

.dark-mode .Z69qGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z69qGL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C440GLD Jan 21 2028 440.00 Call (GLD280121C00440000)option OPRA

GLD20280121C440
GLD Jan 21 2028 440.00 Call (GLD280121C00440000)
option OPRA