Dark

GLD20280121C450
GLD Jan 21 2028 450.00 Call (GLD280121C00450000)
option OPRA

EOD

Jul 24, 2026

24.89-2.392%(-0.61)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	25.0000	25.9000	24.8900	24.8900	-2.392%	35	4,994	0.000%
2026-07-23	26.0000	26.0000	24.9900	25.5000	-6.934%	24	4,983	-2.392%
2026-07-22	27.5000	29.4000	27.4000	27.4000	+4.461%	439	4,976	-9.161%
2026-07-21	24.9500	26.2300	24.9500	26.2300	+7.280%	14	5,006	-5.109%
2026-07-20	24.0000	24.4500	23.8800	24.4500	+2.088%	19	5,009	+1.800%
2026-07-17	23.0000	25.0000	23.0000	23.9500	+1.699%	103	5,009	+3.925%
2026-07-16	24.0000	24.6000	23.0900	23.5500	-6.548%	180	5,008	+5.690%
2026-07-15	25.7200	25.7200	25.2000	25.2000	-2.853%	4	4,937	-1.230%
2026-07-14	27.0000	27.0000	25.2600	25.9400	+7.057%	4	4,934	-4.048%
2026-07-13	25.6500	25.6500	23.6500	24.2300	-11.891%	33	4,934	+2.724%
2026-07-10	27.5000	27.5000	27.5000	27.5000	-1.891%	3	4,913	-9.491%
2026-07-09	28.5000	28.9000	27.3200	28.0300	-3.345%	19	4,912	-11.202%
2026-07-08	27.0000	29.0000	25.4200	29.0000	+5.455%	272	4,921	-14.172%
2026-07-07	30.0000	30.0500	27.5000	27.5000	-6.015%	30	4,922	-9.491%
2026-07-06	29.4500	30.1000	28.5000	29.2600	+0.550%	610	4,919	-14.935%
2026-07-02	29.3900	29.8000	27.7500	29.1000	+11.154%	10	4,869	-14.467%
2026-07-01	25.5500	29.5000	25.5500	26.1800	+0.692%	40	4,869	-4.927%
2026-06-30	26.1000	27.1000	25.6200	26.0000	+0.193%	109	4,905	-4.269%
2026-06-29	26.4000	27.0300	24.6000	25.9500	-8.979%	55	4,875	-4.085%
2026-06-26	29.0000	29.0000	28.0000	28.5100	+9.654%	53	4,878	-12.697%
2026-06-25	26.5300	29.0000	24.2500	26.0000	+1.523%	124	4,857	-4.269%
2026-06-24	24.4500	26.5000	24.0000	25.6100	-17.387%	114	4,826	-2.811%
2026-06-23	30.2000	31.0000	28.7500	31.0000	-1.148%	29	4,737	-19.710%
2026-06-22	31.1000	31.8000	30.3500	31.3600	-4.970%	41	4,745	-20.631%
2026-06-18	34.4400	34.4400	32.4000	33.0000	-5.983%	76	4,757	-24.576%
2026-06-17	39.5000	39.5000	33.6300	35.1000	-6.921%	18	4,757	-29.088%
2026-06-16	37.1200	38.5200	37.1200	37.7100	+0.533%	40	4,757	-33.996%
2026-06-15	39.1300	39.5000	37.5100	37.5100	+13.667%	17	4,787	-33.644%
2026-06-12	33.1500	34.3700	32.1300	33.0000	0.000%	156	4,795	-24.576%
2026-06-11	29.0000	33.0000	27.9500	33.0000	+11.864%	83	4,791	-24.576%
2026-06-10	31.8000	34.2400	29.5000	29.5000	-16.901%	229	4,773	-15.627%
2026-06-09	38.3000	38.3500	35.2200	35.5000	-8.031%	152	4,690	-29.887%
2026-06-08	38.0000	38.8500	38.0000	38.6000	+0.260%	54	4,684	-35.518%
2026-06-05	42.2500	42.3000	38.1000	38.5000	-15.570%	112	4,660	-35.351%
2026-06-04	46.8000	46.8000	44.3600	45.6000	+2.059%	15	4,592	-45.417%
2026-06-03	44.5000	44.7000	43.4200	44.6800	-3.038%	12	4,584	-44.293%
2026-06-02	47.0000	47.0000	46.0800	46.0800	+1.722%	4	4,589	-45.985%
2026-06-01	45.3100	46.0000	45.3000	45.3000	-9.036%	3	4,590	-45.055%
2026-05-29	48.9200	52.2400	48.9200	49.8000	+5.441%	23	4,592	-50.020%
2026-05-28	42.7000	47.8000	42.7000	47.2300	+6.855%	50	4,609	-47.300%
2026-05-27	43.0500	45.3000	42.7700	44.2000	-6.947%	84	4,600	-43.688%
2026-05-26	47.4500	47.6500	47.0000	47.5000	-1.350%	24	4,563	-47.600%
2026-05-22	49.3600	50.5000	47.3000	48.1500	-3.274%	95	4,568	-48.307%
2026-05-21	49.8600	50.5500	48.0000	49.7800	-0.935%	237	4,576	-50.000%
2026-05-20	49.5000	51.8500	48.5000	50.2500	+1.515%	18	4,576	-50.468%
2026-05-19	49.6000	50.1300	49.1400	49.5000	-4.899%	32	4,386	-49.717%
2026-05-18	53.8700	53.8700	51.2500	52.0500	-1.346%	46	4,386	-52.181%
2026-05-15	52.3800	53.4700	51.3500	52.7600	-9.627%	26	4,386	-52.824%
2026-05-14	60.0000	60.0000	58.2000	58.3800	-2.554%	10	4,386	-57.366%
2026-05-13	60.0000	60.6300	59.9100	59.9100	-0.100%	17	4,384	-58.454%
2026-05-12	59.6900	60.0500	59.6900	59.9700	-2.106%	7	4,384	-58.496%
2026-05-11	61.5000	63.0000	60.7500	61.2600	+0.426%	126	4,384	-59.370%
2026-05-08	62.0100	62.0100	61.0000	61.0000	0.000%	3	4,384	-59.197%
2026-05-07	63.8700	63.8700	60.3500	61.0000	+5.172%	14	4,384	-59.197%
2026-05-06	59.5000	61.5000	58.0000	58.0000	+9.434%	19	4,381	-57.086%
2026-05-05	54.2200	54.2200	52.9300	53.0000	+4.310%	504	4,373	-53.038%
2026-05-04	52.5000	53.0000	50.8000	50.8100	-11.542%	57	4,129	-51.014%
2026-05-01	55.6500	57.4400	55.5100	57.4400	+2.571%	52	4,141	-56.668%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+4.673%	1	4,141	-55.554%
2026-04-29	52.0000	53.5000	51.5000	53.5000	-2.301%	17	4,141	-53.477%
2026-04-28	54.5500	55.7900	52.0000	54.7600	-8.733%	56	4,141	-54.547%
2026-04-27	61.5500	61.5500	60.0000	60.0000	-5.138%	4	4,127	-58.517%
2026-04-24	63.5200	63.5300	63.0000	63.2500	+1.606%	7	4,126	-60.648%
2026-04-23	63.7000	63.7000	61.9500	62.2500	-3.861%	17	4,127	-60.016%
2026-04-22	66.4800	67.3300	64.7500	64.7500	+2.680%	504	4,141	-61.560%
2026-04-21	67.0000	67.6100	62.7200	63.0600	-11.271%	26	4,073	-60.530%
2026-04-20	71.6000	71.6000	68.5500	71.0700	-3.411%	21	4,073	-64.978%
2026-04-17	73.6500	74.2500	73.1500	73.5800	+3.619%	13	4,064	-66.173%
2026-04-16	72.5600	72.5600	70.4900	71.0100	-1.169%	16	4,065	-64.949%
2026-04-15	73.5000	74.3000	70.5000	71.8500	-2.997%	9	4,071	-65.358%
2026-04-14	72.0000	74.3300	70.1000	74.0700	+6.591%	30	4,074	-66.397%
2026-04-13	67.8000	69.4900	67.0000	69.4900	-3.486%	27	4,078	-64.182%
2026-04-10	71.9400	72.0000	71.9400	72.0000	-2.240%	2	4,077	-65.431%
2026-04-09	72.0000	74.5000	72.0000	73.6500	+1.112%	9	4,076	-66.205%
2026-04-08	75.5500	75.5500	70.4000	72.8400	+1.618%	31	4,073	-65.829%
2026-04-07	68.2000	71.6800	68.2000	71.6800	+3.584%	28	4,065	-65.276%
2026-04-06	72.0000	72.0000	69.2000	69.2000	-1.565%	15	4,063	-64.032%
2026-04-02	67.2800	71.1500	66.5600	70.3000	-6.998%	20	4,057	-64.595%
2026-04-01	73.7000	77.0600	73.0000	75.5900	+6.766%	101	4,057	-67.072%
2026-03-31	66.0000	71.3800	66.0000	70.8000	+11.496%	35	4,035	-64.845%
2026-03-30	63.6500	63.9100	62.9500	63.5000	-2.308%	45	4,023	-60.803%
2026-03-27	58.8900	66.0000	58.8900	65.0000	+15.968%	75	3,983	-61.708%
2026-03-26	59.8100	59.8100	56.0500	56.0500	-8.039%	68	3,994	-55.593%
2026-03-25	63.0000	63.3400	60.5500	60.9500	+8.645%	35	3,975	-59.163%
2026-03-24	54.0000	56.6500	53.5000	56.1000	+0.358%	56	3,978	-55.633%
2026-03-23	53.6500	58.5000	53.0000	55.9000	-4.117%	58	3,959	-55.474%
2026-03-20	64.4000	64.4000	57.0000	58.3000	-8.117%	71	3,949	-57.307%
2026-03-19	61.0000	63.4500	58.9500	63.4500	-14.257%	122	3,920	-60.772%
2026-03-18	75.4000	77.0100	74.0000	74.0000	-11.642%	77	3,903	-66.365%
2026-03-17	83.1500	83.9000	82.8300	83.7500	-1.180%	53	3,925	-70.281%
2026-03-16	84.8000	85.0000	82.6500	84.7500	-0.680%	25	3,935	-70.631%
2026-03-13	92.2500	92.2500	85.3300	85.3300	-5.189%	21	3,945	-70.831%
2026-03-12	92.9500	92.9500	90.0000	90.0000	-5.113%	20	3,946	-72.344%
2026-03-11	96.8000	96.8000	94.8500	94.8500	-3.343%	3	3,953	-73.759%
2026-03-10	98.5000	99.2500	98.1300	98.1300	+4.394%	10	3,953	-74.636%
2026-03-09	91.0000	94.0000	91.0000	94.0000	-2.083%	17	3,953	-73.521%
2026-03-06	97.7100	97.7100	96.0000	96.0000	+4.803%	5	3,948	-74.073%
2026-03-05	92.9500	94.0000	90.5700	91.6000	-4.831%	14	3,947	-72.828%
2026-03-04	99.8800	99.8800	94.1500	96.2500	+2.394%	35	3,943	-74.140%
2026-03-03	93.3700	96.0000	86.8000	94.0000	-12.672%	126	3,936	-73.521%
2026-03-02	108.0000	108.4000	103.8000	107.6400	+5.025%	56	3,885	-76.877%
2026-02-27	100.6500	102.7000	100.6500	102.4900	+4.369%	51	3,885	-75.715%
2026-02-26	96.9000	98.2000	96.9000	98.2000	+0.718%	15	3,864	-74.654%
2026-02-25	98.8500	100.4500	97.5000	97.5000	-1.015%	6	3,858	-74.472%
2026-02-24	96.9900	98.7000	92.0000	98.5000	-3.902%	40	3,858	-74.731%
2026-02-23	97.5000	102.5000	97.5000	102.5000	+13.889%	51	3,857	-75.717%
2026-02-20	87.6000	90.0000	87.6000	90.0000	+7.733%	16	3,850	-72.344%
2026-02-19	84.1500	85.2300	83.3200	83.5400	+1.878%	35	3,850	-70.206%
2026-02-18	80.0000	83.5000	80.0000	82.0000	+10.811%	20	3,834	-69.646%
2026-02-17	76.3500	76.3500	72.7000	74.0000	-11.271%	48	3,834	-66.365%
2026-02-13	81.4000	83.9800	79.0000	83.4000	+9.722%	38	3,831	-70.156%
2026-02-12	83.1500	83.1500	74.4500	76.0100	-13.082%	14	3,831	-67.254%
2026-02-11	85.5300	87.4500	85.5000	87.4500	+3.589%	8	3,832	-71.538%
2026-02-10	87.7100	87.7100	82.4500	84.4200	-5.676%	14	3,832	-70.516%
2026-02-09	87.5000	90.2500	86.9300	89.5000	+6.510%	32	3,833	-72.190%
2026-02-06	80.0000	85.2700	80.0000	84.0300	+10.203%	14	3,838	-70.380%
2026-02-05	75.6500	80.9900	75.6500	76.2500	-8.617%	18	3,844	-67.357%
2026-02-04	90.9500	92.2000	82.2500	83.4400	-2.999%	94	3,843	-70.170%
2026-02-03	86.2500	90.0000	84.9000	86.0200	+24.576%	121	3,883	-71.065%
2026-02-02	80.1500	81.1000	68.7000	69.0500	-17.601%	109	3,895	-63.954%
2026-01-30	96.0000	96.0000	75.0000	83.8000	-27.553%	237	3,895	-70.298%
2026-01-29	123.4400	123.9000	97.3000	115.6700	+5.155%	478	3,859	-78.482%
2026-01-28	98.4500	110.0000	98.4500	110.0000	+18.165%	104	3,799	-77.373%
2026-01-27	87.5500	93.0900	85.0000	93.0900	+10.795%	88	3,802	-73.262%
2026-01-26	80.4000	88.6500	80.4000	84.0200	+7.842%	197	3,816	-70.376%
2026-01-23	75.2200	78.5000	73.4500	77.9100	+6.434%	992	3,840	-68.053%
2026-01-22	65.3500	74.2500	65.3500	73.2000	+10.441%	47	3,927	-65.997%
2026-01-21	67.8500	71.0000	65.0400	66.2800	+6.048%	329	3,919	-62.447%
2026-01-20	62.8700	62.9500	58.5000	62.5000	+16.822%	181	3,871	-60.176%
2026-01-16	52.0000	53.7700	50.4700	53.5000	-0.834%	21	3,830	-53.477%
2026-01-15	52.5000	54.5000	52.5000	53.9500	-2.158%	56	3,830	-53.865%
2026-01-14	54.5000	55.6100	54.3900	55.1400	+3.608%	15	3,819	-54.860%
2026-01-13	53.8500	54.4500	51.8500	53.2200	-0.894%	7	3,818	-53.232%
2026-01-12	53.5900	55.1900	52.5000	53.7000	+10.267%	77	3,817	-53.650%
2026-01-09	49.4800	49.4800	47.5000	48.7000	+3.683%	142	3,826	-48.891%
2026-01-08	44.9500	47.5000	44.9500	46.9700	-1.116%	6	3,825	-47.009%
2026-01-07	46.7000	48.0000	46.0500	47.5000	-2.863%	12	3,824	-47.600%
2026-01-06	48.3800	49.5000	48.3800	48.9000	+3.143%	512	3,816	-49.100%
2026-01-05	45.8700	47.5700	45.8700	47.4100	+16.059%	28	3,307	-47.501%
2026-01-02	42.6300	42.6400	40.8500	40.8500	+1.114%	6	3,307	-39.070%
2025-12-31	41.6000	41.6000	40.3300	40.4000	-5.431%	15	3,307	-38.391%
2025-12-30	43.3500	44.3400	42.7000	42.7200	+1.521%	28	3,307	-41.737%
2025-12-29	43.0000	43.0000	40.0500	42.0800	-16.969%	39	3,286	-40.851%
2025-12-26	50.3300	52.4400	49.4200	50.6800	+8.522%	142	3,275	-50.888%
2025-12-24	47.7000	48.2500	46.7000	46.7000	-3.413%	36	3,173	-46.702%
2025-12-23	46.0000	48.5000	45.3100	48.3500	+6.194%	1,202	3,173	-48.521%
2025-12-22	43.9000	46.9000	43.9000	45.5300	+11.457%	48	2,422	-45.333%
2025-12-19	39.8300	41.7000	39.8300	40.8500	+1.820%	12	2,427	-39.070%
2025-12-18	39.8000	41.7500	39.6000	40.1200	+2.087%	49	2,420	-37.961%
2025-12-17	40.0900	40.5000	39.3000	39.3000	+0.769%	44	2,428	-36.667%
2025-12-16	39.8500	39.8500	36.9000	39.0000	-0.256%	15	2,409	-36.179%
2025-12-15	39.8100	39.8100	38.8500	39.1000	+1.427%	14	2,407	-36.343%
2025-12-12	39.1400	41.0500	37.7500	38.5500	+1.608%	91	2,408	-35.435%
2025-12-11	35.3000	37.9400	35.0500	37.9400	+5.330%	10	2,404	-34.396%
2025-12-10	32.6000	36.0200	32.6000	36.0200	+8.822%	19	2,407	-30.900%
2025-12-09	33.1000	33.1000	33.1000	33.1000	-8.056%	2	2,395	-24.804%
2025-12-08	36.0000	36.0000	36.0000	36.0000	+1.408%	6	2,395	-30.861%
2025-12-05	37.0700	37.0700	35.5000	35.5000	-0.838%	2	2,395	-29.887%
2025-12-04	34.8000	35.8000	34.8000	35.8000	-1.187%	12	2,394	-30.475%
2025-12-03	36.4500	36.4500	36.2300	36.2300	-0.604%	9	2,394	-31.300%
2025-12-02	36.5000	36.5000	35.6500	36.4500	-1.937%	7	2,394	-31.715%
2025-12-01	37.3100	38.0000	37.1700	37.1700	+3.221%	8	2,396	-33.037%
2025-11-28	35.0000	36.1100	35.0000	36.0100	+2.214%	12	2,394	-30.880%
2025-11-26	33.3000	35.2300	33.3000	35.2300	+6.920%	4	2,393	-29.350%
2025-11-25	34.1400	34.1400	32.9500	32.9500	-1.051%	7	2,393	-24.461%
2025-11-24	29.8000	33.3000	29.3500	33.3000	+6.662%	12	2,393	-25.255%
2025-11-21	31.2200	31.2200	31.2200	31.2200	-8.176%	5	2,388	-20.275%
2025-11-20	30.9500	34.0000	30.9500	34.0000	+4.615%	2	2,388	-26.794%
2025-11-19	34.5000	34.5100	32.5000	32.5000	+1.089%	15	2,388	-23.415%
2025-11-18	32.1500	32.1500	32.1500	32.1500	+10.862%	2	2,387	-22.582%
2025-11-17	32.5500	32.5500	29.0000	29.0000	-11.450%	6	2,387	-14.172%
2025-11-14	31.5000	32.7500	31.0000	32.7500	-11.749%	7	2,387	-24.000%
2025-11-13	35.9000	38.5700	35.9000	37.1100	-3.006%	14	2,387	-32.929%
2025-11-12	34.3000	38.7000	34.3000	38.2600	+12.529%	54	2,382	-34.945%
2025-11-11	33.8500	34.0000	33.4000	34.0000	+3.124%	4	2,389	-26.794%
2025-11-10	30.4500	33.5000	30.4500	32.9700	+19.241%	36	2,388	-24.507%
2025-11-07	27.5000	28.0000	27.4500	27.6500	+2.030%	19	2,391	-9.982%
2025-11-06	27.8900	27.8900	27.1000	27.1000	-3.559%	109	2,390	-8.155%
2025-11-05	28.1000	28.1000	28.1000	28.1000	+2.182%	1	2,444	-11.423%
2025-11-04	27.6000	27.6000	27.5000	27.5000	-8.333%	3	2,444	-9.491%
2025-11-03	29.9000	30.2000	29.9000	30.0000	+1.523%	12	2,435	-17.033%
2025-10-31	28.6000	31.0000	28.5500	29.5500	+0.510%	21	2,435	-15.770%
2025-10-30	28.5000	30.5500	28.5000	29.4000	+3.740%	11	2,434	-15.340%
2025-10-29	30.0000	30.5500	27.7500	28.3400	-0.736%	14	2,435	-12.174%
2025-10-28	27.0000	29.0000	26.5000	28.5500	-4.130%	44	2,429	-12.820%
2025-10-27	31.1000	31.1000	28.4100	29.7800	-9.483%	50	2,412	-16.420%
2025-10-24	30.0000	34.0500	30.0000	32.9000	-1.438%	18	2,412	-24.347%
2025-10-23	32.8000	33.8000	32.5000	33.3800	+3.376%	29	2,412	-25.434%
2025-10-22	29.9500	32.8000	27.5500	32.2900	+1.958%	47	2,394	-22.917%
2025-10-21	35.2000	35.2000	30.2500	31.6700	-24.505%	130	2,374	-21.408%
2025-10-20	37.5000	41.9500	37.3000	41.9500	+18.069%	50	2,294	-40.667%
2025-10-17	40.5000	40.5000	33.5000	35.5300	-12.380%	70	2,281	-29.947%
2025-10-16	35.1300	40.5500	35.1300	40.5500	+26.798%	144	2,233	-38.619%
2025-10-15	32.0000	33.9500	31.5000	31.9800	+1.685%	555	2,171	-22.170%
2025-10-14	29.4900	31.8000	29.4900	31.4500	+9.391%	476	2,120	-20.859%
2025-10-13	25.6500	30.6000	25.6500	28.7500	+13.636%	69	1,664	-13.426%
2025-10-10	24.5500	25.9700	23.4000	25.3000	+3.055%	26	1,638	-1.621%
2025-10-09	26.1200	27.2500	24.5500	24.5500	-8.224%	35	1,638	+1.385%
2025-10-08	28.0000	28.0000	25.2500	26.7500	+13.347%	76	1,643	-6.953%
2025-10-07	24.0000	24.3000	22.8000	23.6000	-0.380%	1,449	1,626	+5.466%
2025-10-06	22.7600	23.7100	22.2500	23.6900	+17.802%	240	256	+5.065%
2025-10-03	19.9000	20.9000	19.9000	20.1100	-0.838%	9	41	+23.769%
2025-10-02	19.5000	20.2800	19.5000	20.2800	-6.587%	8	32	+22.732%
2025-10-01	20.8200	21.7100	20.8200	21.7100	+9.646%	13	29	+14.648%
2025-09-30	19.8000	19.8000	19.8000	19.8000	-0.101%	1	18	+25.707%
2025-09-29	20.9000	20.9000	19.3600	19.8200	+17.836%	17	17	+25.580%
2025-09-25	16.8200	16.8200	16.8200	16.8200	-1.924%	1	2	+47.979%
2025-09-24	17.1500	17.1500	17.1500	17.1500	0.000%	1	1	+45.131%

.dark-mode .nqZHBt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqZHBt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C450GLD Jan 21 2028 450.00 Call (GLD280121C00450000)option OPRA

GLD20280121C450
GLD Jan 21 2028 450.00 Call (GLD280121C00450000)
option OPRA