Dark

GLD20280121C445
GLD Jan 21 2028 445.00 Call (GLD280121C00445000)
option OPRA

EOD

Sep 15, 2026

35.25+2.770%(+0.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	35.2500	35.2500	35.2500	35.2500	+2.770%	20	518	0.000%
2026-09-14	34.3000	34.3000	34.3000	34.3000	-14.250%	2	498	+2.770%
2026-09-11	40.0000	40.0000	40.0000	40.0000	0.000%	10	498	-11.875%
2026-09-08	40.0000	40.0000	40.0000	40.0000	+3.520%	50	488	-11.875%
2026-09-01	38.2000	38.6400	37.8900	38.6400	-13.032%	5	438	-8.773%
2026-08-28	44.4300	44.4300	44.4300	44.4300	-12.728%	1	437	-20.662%
2026-08-27	50.9100	50.9100	50.9100	50.9100	-2.862%	1	438	-30.760%
2026-08-24	52.3300	53.6000	52.3300	52.4100	+24.194%	10	437	-32.742%
2026-08-20	42.2000	42.2000	42.2000	42.2000	-1.356%	1	435	-16.469%
2026-08-19	41.8500	42.7800	41.8500	42.7800	+8.689%	13	436	-17.602%
2026-08-17	39.1300	39.4500	39.0200	39.3600	+0.923%	146	447	-10.442%
2026-08-11	38.9500	39.1500	38.9500	39.0000	-1.266%	11	392	-9.615%
2026-08-10	39.5000	39.5000	39.5000	39.5000	+7.075%	1	388	-10.759%
2026-08-07	36.8900	36.8900	36.8900	36.8900	+52.754%	2	388	-4.446%
2026-08-03	24.1500	24.1500	24.1500	24.1500	-8.696%	3	388	+45.963%
2026-07-30	26.4500	26.4500	26.4500	26.4500	+4.752%	2	388	+33.270%
2026-07-29	25.2500	25.2500	25.2500	25.2500	-14.983%	7	388	+39.604%
2026-07-22	30.2200	30.2200	29.7000	29.7000	+18.943%	210	388	+18.687%
2026-07-16	24.9000	24.9700	24.9000	24.9700	-1.265%	2	270	+41.169%
2026-07-13	25.2900	25.2900	25.2900	25.2900	-9.192%	2	270	+39.383%
2026-07-08	27.9500	27.9500	27.8500	27.8500	-7.934%	10	270	+26.571%
2026-07-07	30.2500	30.2500	30.2500	30.2500	-0.657%	4	265	+16.529%
2026-07-06	30.4000	30.4500	30.4000	30.4500	-1.774%	10	261	+15.764%
2026-07-02	31.0000	31.0000	31.0000	31.0000	+5.085%	2	266	+13.710%
2026-06-26	29.5000	29.5000	29.5000	29.5000	+9.665%	1	266	+19.492%
2026-06-24	26.6000	27.3500	26.1000	26.9000	-10.333%	16	266	+31.041%
2026-06-23	30.9000	30.9000	30.0000	30.0000	-14.286%	7	266	+17.500%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+16.009%	2	264	+0.714%
2026-06-11	30.1700	30.1700	30.1700	30.1700	-8.852%	3	264	+16.838%
2026-06-10	32.7000	33.1600	32.6200	33.1000	-12.085%	20	263	+6.495%
2026-06-09	38.4500	38.4500	37.6500	37.6500	-6.691%	26	263	-6.375%
2026-06-08	40.3500	40.3500	40.3500	40.3500	-13.579%	2	257	-12.639%
2026-06-04	46.6900	46.6900	46.6900	46.6900	+3.457%	2	255	-24.502%
2026-06-03	45.5200	45.5200	45.1300	45.1300	-14.833%	6	253	-21.892%
2026-05-20	52.9900	52.9900	52.9900	52.9900	-2.610%	1	251	-33.478%
2026-05-18	54.0800	54.4100	54.0800	54.4100	-13.318%	5	252	-35.214%
2026-05-13	62.7700	62.7700	62.7700	62.7700	-1.041%	5	252	-43.843%
2026-05-11	63.1000	63.4300	63.1000	63.4300	+0.683%	5	252	-44.427%
2026-05-08	62.4200	63.0000	62.4200	63.0000	+0.318%	3	252	-44.048%
2026-05-07	62.8000	62.8000	62.8000	62.8000	+1.127%	2	253	-43.869%
2026-05-06	62.4700	62.4700	62.1000	62.1000	+14.323%	8	253	-43.237%
2026-05-04	56.0000	56.0000	53.0000	54.3200	-6.345%	3	259	-35.107%
2026-05-01	58.0000	58.0000	58.0000	58.0000	+5.839%	1	260	-39.224%
2026-04-29	54.2000	54.8000	53.0000	54.8000	-2.055%	11	260	-35.675%
2026-04-28	56.6500	56.6500	55.9500	55.9500	-13.790%	2	254	-36.997%
2026-04-27	64.9000	64.9000	64.9000	64.9000	+2.853%	1	252	-45.686%
2026-04-24	63.1000	63.1000	63.1000	63.1000	-2.473%	1	251	-44.136%
2026-04-23	64.7000	64.7000	64.7000	64.7000	-1.970%	1	251	-45.518%
2026-04-21	66.0000	66.0000	66.0000	66.0000	-9.539%	1	250	-46.591%
2026-04-20	72.9600	72.9600	72.9600	72.9600	-5.858%	4	250	-51.686%
2026-04-17	77.5000	77.5000	77.5000	77.5000	+0.780%	5	250	-54.516%
2026-04-16	76.9000	76.9000	76.9000	76.9000	+3.152%	1	250	-54.161%
2026-04-15	75.2000	75.2000	73.8500	74.5500	+2.615%	5	250	-52.716%
2026-04-13	72.6500	72.6500	72.6500	72.6500	-4.219%	1	249	-51.480%
2026-04-09	75.8500	75.8500	75.8500	75.8500	+2.500%	3	249	-53.527%
2026-04-08	75.5000	75.5000	74.0000	74.0000	+0.776%	2	249	-52.365%
2026-04-02	69.2500	73.5200	69.2500	73.4300	-4.883%	4	251	-51.995%
2026-04-01	77.9800	79.2100	77.2000	77.2000	+7.836%	43	251	-54.339%
2026-03-31	69.0900	71.6000	69.0900	71.5900	+16.501%	8	256	-50.761%
2026-03-26	61.4500	61.4500	61.4500	61.4500	-5.462%	2	255	-42.636%
2026-03-25	65.0000	65.0000	65.0000	65.0000	+11.684%	1	253	-45.769%
2026-03-24	55.0000	58.2000	55.0000	58.2000	+1.464%	4	252	-39.433%
2026-03-23	55.8000	57.6000	55.8000	57.3600	-10.305%	7	248	-38.546%
2026-03-19	62.2000	63.9500	60.8000	63.9500	-17.760%	7	249	-44.879%
2026-03-18	78.1000	78.1000	77.4500	77.7600	-12.629%	29	247	-54.668%
2026-03-13	89.0000	89.0000	89.0000	89.0000	-6.316%	1	222	-60.393%
2026-03-09	95.0000	95.0000	95.0000	95.0000	+1.822%	1	222	-62.895%
2026-03-05	93.3000	93.3000	93.3000	93.3000	-3.775%	1	222	-62.219%
2026-03-03	91.4000	96.9600	91.4000	96.9600	-8.571%	2	222	-63.645%
2026-03-02	106.0000	106.0500	106.0000	106.0500	+0.827%	2	222	-66.761%
2026-02-27	103.6000	105.1800	103.6000	105.1800	+3.953%	10	222	-66.486%
2026-02-26	100.8600	101.1800	100.5000	101.1800	-1.624%	8	218	-65.161%
2026-02-25	102.9500	103.2000	102.6300	102.8500	+3.170%	15	219	-65.727%
2026-02-24	99.6500	99.6900	99.6500	99.6900	-4.921%	2	219	-64.640%
2026-02-23	101.0000	104.8500	101.0000	104.8500	+14.465%	49	219	-66.381%
2026-02-20	91.6000	91.6000	91.6000	91.6000	+5.251%	1	221	-61.517%
2026-02-19	86.8000	87.3000	86.5000	87.0300	+2.388%	16	221	-59.497%
2026-02-18	85.0000	85.0000	85.0000	85.0000	-1.461%	1	221	-58.529%
2026-02-13	83.9000	86.9000	83.9000	86.2600	-0.104%	16	221	-59.135%
2026-02-10	89.5000	89.5000	86.2000	86.3500	-6.950%	4	221	-59.178%
2026-02-09	91.2000	93.3600	90.4500	92.8000	+6.851%	44	221	-62.015%
2026-02-06	87.2000	87.2000	86.8500	86.8500	+10.637%	2	221	-59.413%
2026-02-05	78.5000	78.5000	78.5000	78.5000	-9.770%	1	221	-55.096%
2026-02-04	87.0000	87.0000	87.0000	87.0000	-1.136%	1	221	-59.483%
2026-02-03	88.0000	88.0000	88.0000	88.0000	+15.486%	2	221	-59.943%
2026-02-02	75.0000	76.2000	72.2900	76.2000	-13.281%	14	219	-53.740%
2026-01-30	95.0000	95.0000	77.5000	87.8700	-20.118%	34	219	-59.884%
2026-01-29	125.7000	125.7000	99.7500	110.0000	+3.881%	22	217	-67.955%
2026-01-28	103.3200	105.8900	103.3200	105.8900	+19.245%	2	210	-66.711%
2026-01-27	87.9500	88.8000	87.9500	88.8000	+1.070%	2	209	-60.304%
2026-01-26	88.8300	88.8300	87.8600	87.8600	+9.415%	5	208	-59.879%
2026-01-23	79.4200	80.3000	78.5500	80.3000	+8.660%	12	208	-56.102%
2026-01-22	69.9000	73.9000	69.9000	73.9000	+9.077%	40	210	-52.300%
2026-01-21	72.1500	72.1500	65.6500	67.7500	+4.231%	74	209	-47.970%
2026-01-20	64.7700	65.0000	64.5500	65.0000	+18.895%	30	168	-45.769%
2026-01-16	54.3500	54.6700	54.3500	54.6700	-1.673%	2	197	-35.522%
2026-01-15	55.7900	56.4200	55.6000	55.6000	-2.950%	12	197	-36.601%
2026-01-14	57.0000	58.9500	57.0000	57.2900	+3.674%	4	192	-38.471%
2026-01-13	57.0000	57.0000	54.8500	55.2600	-1.480%	15	195	-36.211%
2026-01-12	55.9800	57.2000	55.9800	56.0900	+14.891%	13	180	-37.155%
2025-12-23	48.2200	48.8200	47.4100	48.8200	+2.563%	19	172	-27.796%
2025-12-22	47.6400	47.6400	47.6000	47.6000	+14.644%	16	172	-25.945%
2025-12-17	41.5200	41.5200	41.5200	41.5200	+4.637%	1	156	-15.101%
2025-12-12	39.6700	39.6800	39.6700	39.6800	+1.044%	2	156	-11.164%
2025-12-11	39.2700	39.2700	39.2700	39.2700	+2.000%	1	154	-10.237%
2025-12-03	38.5000	38.5000	38.5000	38.5000	+4.054%	4	155	-8.442%
2025-12-02	37.0000	37.0000	37.0000	37.0000	-5.612%	1	155	-4.730%
2025-12-01	39.2000	39.2000	39.2000	39.2000	+11.048%	1	154	-10.077%
2025-11-25	35.3000	35.3000	35.3000	35.3000	+7.360%	1	154	-0.142%
2025-11-24	32.8800	32.8800	32.8800	32.8800	+1.544%	1	154	+7.208%
2025-11-21	32.5100	32.5100	32.3800	32.3800	+1.188%	129	154	+8.863%
2025-11-18	32.0000	32.0000	32.0000	32.0000	-5.325%	2	31	+10.156%
2025-11-10	33.3000	33.8000	33.3000	33.8000	+17.077%	2	32	+4.290%
2025-11-05	28.8700	28.8700	28.8700	28.8700	-4.086%	1	32	+22.099%
2025-11-03	30.1000	30.1000	30.1000	30.1000	-4.140%	4	35	+17.110%
2025-10-31	31.4000	31.4000	31.4000	31.4000	+2.850%	2	35	+12.261%
2025-10-30	30.5300	30.5300	30.5300	30.5300	+10.616%	1	35	+15.460%
2025-10-28	27.6000	27.6000	27.6000	27.6000	-18.343%	1	36	+27.717%
2025-10-23	34.8000	34.8500	33.8000	33.8000	+12.667%	4	35	+4.290%
2025-10-22	30.0000	30.0000	30.0000	30.0000	-9.910%	1	32	+17.500%
2025-10-21	35.1500	35.1500	33.3000	33.3000	-20.392%	5	31	+5.856%
2025-10-20	41.8300	41.8300	41.8300	41.8300	+14.134%	2	26	-15.730%
2025-10-17	38.2000	38.2000	36.3000	36.6500	-3.679%	7	26	-3.820%
2025-10-16	38.0500	38.0500	38.0500	38.0500	+13.582%	1	19	-7.359%
2025-10-15	33.5000	33.5000	33.5000	33.5000	+3.844%	3	20	+5.224%
2025-10-14	32.0600	32.2600	32.0600	32.2600	+7.929%	4	23	+9.268%
2025-10-13	29.9000	30.6000	29.8900	29.8900	+9.447%	4	19	+17.932%
2025-10-08	27.3300	27.3300	27.3100	27.3100	+29.125%	10	15	+29.074%
2025-09-29	21.1500	21.1500	21.1500	21.1500	+16.851%	1	6	+66.667%
2025-09-24	18.1000	18.1000	18.1000	18.1000	-6.941%	1	5	+94.751%
2025-09-23	19.4500	19.4500	19.4500	19.4500	0.000%	4	0	+81.234%

.dark-mode .Fm5174{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fm5174{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C445GLD Jan 21 2028 445.00 Call (GLD280121C00445000)option OPRA

GLD20280121C445
GLD Jan 21 2028 445.00 Call (GLD280121C00445000)
option OPRA