Dark

GLD20280121C455
GLD Jan 21 2028 455.00 Call (GLD280121C00455000)
option OPRA

EOD

Sep 14, 2026

32.78-5.260%(-1.82)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	32.7900	32.7900	32.7600	32.7800	-5.260%	12	829	0.000%
2026-09-01	34.5900	35.0000	34.5900	34.6000	-20.460%	3	819	-5.260%
2026-08-28	43.5800	43.5800	43.5000	43.5000	-8.996%	2	818	-24.644%
2026-08-27	47.2800	47.9000	47.2500	47.8000	-3.707%	61	833	-31.423%
2026-08-25	49.1500	49.6400	48.7000	49.6400	+1.596%	10	859	-33.965%
2026-08-24	49.4900	49.6800	48.7500	48.8600	+12.193%	19	859	-32.910%
2026-08-21	43.5500	43.5500	43.5500	43.5500	+10.309%	1	859	-24.730%
2026-08-20	39.4800	39.4800	39.4800	39.4800	+1.231%	1	859	-16.971%
2026-08-19	38.0000	39.1500	38.0000	39.0000	+18.830%	8	858	-15.949%
2026-08-18	32.7400	32.8200	32.7400	32.8200	-8.067%	2	854	-0.122%
2026-08-17	35.7000	35.7000	35.7000	35.7000	-0.557%	1	854	-8.179%
2026-08-11	35.6000	35.9000	35.6000	35.9000	+7.840%	10	855	-8.691%
2026-08-10	32.6500	33.4900	32.1800	33.2900	-1.363%	24	850	-1.532%
2026-08-07	33.7500	33.7500	33.7500	33.7500	+54.462%	1	828	-2.874%
2026-08-03	21.6600	21.8500	21.6600	21.8500	-4.460%	2	828	+50.023%
2026-07-31	22.8700	22.8700	22.8700	22.8700	-6.347%	1	828	+43.332%
2026-07-30	24.4000	24.4200	24.4000	24.4200	+8.824%	4	827	+34.234%
2026-07-28	22.0500	22.4400	22.0500	22.4400	-2.222%	4	827	+46.078%
2026-07-17	22.9500	22.9500	22.9500	22.9500	-7.646%	1	827	+42.832%
2026-07-14	24.8500	24.8500	24.8500	24.8500	-6.473%	1	826	+31.911%
2026-07-09	25.0000	26.7900	25.0000	26.5700	+4.360%	23	826	+23.372%
2026-07-08	26.3000	26.3000	24.6000	25.4600	-7.920%	20	821	+28.751%
2026-07-07	27.6800	27.7900	27.4200	27.6500	-2.124%	4	817	+18.553%
2026-07-06	27.6500	28.2500	27.6500	28.2500	+4.052%	13	817	+16.035%
2026-07-02	27.1500	27.1500	27.1500	27.1500	+4.023%	1	816	+20.737%
2026-07-01	26.3200	26.3200	26.1000	26.1000	+5.968%	2	816	+25.594%
2026-06-30	24.6300	24.6300	24.6300	24.6300	-5.269%	1	814	+33.090%
2026-06-29	26.0000	26.0000	26.0000	26.0000	-3.525%	1	813	+26.077%
2026-06-26	27.2400	27.2400	26.9500	26.9500	+7.157%	4	813	+21.633%
2026-06-25	25.9500	25.9500	25.1500	25.1500	+2.863%	3	815	+30.338%
2026-06-24	23.6700	24.7000	23.6700	24.4500	-19.836%	10	813	+34.070%
2026-06-22	30.5000	30.5000	30.5000	30.5000	+12.132%	1	817	+7.475%
2026-06-11	27.2000	27.2000	27.2000	27.2000	-6.045%	2	816	+20.515%
2026-06-10	30.4900	30.7000	28.9500	28.9500	-16.810%	20	814	+13.230%
2026-06-09	34.8500	34.8500	34.8000	34.8000	-6.124%	8	814	-5.805%
2026-06-08	37.2200	37.2200	37.0700	37.0700	+5.914%	4	814	-11.573%
2026-06-05	35.0000	35.0000	35.0000	35.0000	-15.865%	1	814	-6.343%
2026-06-03	41.6000	41.6000	41.6000	41.6000	-6.201%	2	814	-21.202%
2026-06-02	44.4000	44.4000	44.3100	44.3500	+1.117%	4	812	-26.088%
2026-06-01	43.8600	43.8600	43.8600	43.8600	+2.669%	2	811	-25.262%
2026-05-28	41.1600	42.7200	41.1600	42.7200	+1.352%	3	809	-23.268%
2026-05-27	43.5500	45.0000	42.1500	42.1500	-10.319%	3	810	-22.230%
2026-05-22	47.0000	47.0000	47.0000	47.0000	-1.405%	2	810	-30.255%
2026-05-21	47.3800	47.8800	47.2900	47.6700	-6.804%	102	810	-31.236%
2026-05-18	51.1500	51.1500	51.1500	51.1500	-13.364%	1	810	-35.914%
2026-05-11	58.6500	59.0400	58.2000	59.0400	-1.089%	3	811	-44.478%
2026-05-08	60.8400	60.8400	59.6900	59.6900	+5.199%	4	811	-45.083%
2026-05-06	57.6600	57.6600	56.4400	56.7400	+8.656%	3	811	-42.228%
2026-05-05	52.2200	52.2200	52.2200	52.2200	-2.665%	2	812	-37.227%
2026-05-01	55.3300	55.6700	53.6500	53.6500	-2.632%	65	835	-38.900%
2026-04-30	53.8500	55.1000	53.8500	55.1000	+8.571%	5	835	-40.508%
2026-04-29	50.0000	50.7500	50.0000	50.7500	-2.554%	4	836	-35.409%
2026-04-28	52.0800	52.0800	52.0800	52.0800	-13.344%	1	835	-37.058%
2026-04-27	60.1000	60.1000	60.1000	60.1000	-2.356%	4	835	-45.458%
2026-04-23	61.5500	61.5500	61.5500	61.5500	-0.694%	1	831	-46.742%
2026-04-22	61.9800	61.9800	61.9800	61.9800	-9.187%	20	831	-47.112%
2026-04-20	68.2500	68.2500	68.2500	68.2500	-5.405%	5	831	-51.971%
2026-04-16	72.1500	72.1500	72.1500	72.1500	-0.345%	1	826	-54.567%
2026-04-14	72.4000	72.4000	72.4000	72.4000	+6.330%	1	825	-54.724%
2026-04-07	68.1700	68.4200	67.5300	68.0900	-6.726%	251	824	-51.858%
2026-04-01	69.2000	73.0000	69.2000	73.0000	+8.084%	3	714	-55.096%
2026-03-31	67.5400	67.5400	67.5400	67.5400	+8.760%	1	716	-51.466%
2026-03-30	62.8500	62.8500	62.1000	62.1000	+5.792%	29	716	-47.214%
2026-03-25	59.2900	60.1200	58.7000	58.7000	+7.904%	7	718	-44.157%
2026-03-24	54.4000	54.4000	54.4000	54.4000	+0.147%	1	717	-39.743%
2026-03-23	55.6500	55.6500	54.3200	54.3200	-11.747%	6	716	-39.654%
2026-03-19	57.4900	61.5500	56.0100	61.5500	-15.103%	15	715	-46.742%
2026-03-18	72.0000	72.5000	72.0000	72.5000	-12.217%	6	721	-54.786%
2026-03-16	82.3200	82.5900	81.1000	82.5900	-1.597%	15	725	-60.310%
2026-03-13	86.8600	86.8600	83.9300	83.9300	-11.653%	2	714	-60.944%
2026-03-10	95.0000	95.0000	95.0000	95.0000	+7.091%	1	714	-65.495%
2026-03-05	88.7100	88.7100	88.7100	88.7100	-6.817%	4	713	-63.048%
2026-03-04	94.2500	95.2000	94.2500	95.2000	+2.366%	2	713	-65.567%
2026-03-03	91.8000	93.0000	90.0000	93.0000	-7.056%	19	713	-64.753%
2026-02-27	98.3500	100.0600	98.3500	100.0600	+5.772%	11	711	-67.240%
2026-02-26	94.6000	94.6000	94.6000	94.6000	-1.612%	1	708	-65.349%
2026-02-25	97.8000	98.3500	96.1500	96.1500	+0.261%	17	714	-65.907%
2026-02-24	95.8400	95.9500	95.7500	95.9000	-4.434%	24	714	-65.819%
2026-02-23	96.3000	100.5100	96.3000	100.3500	+15.212%	36	712	-67.334%
2026-02-20	86.9000	87.2700	86.9000	87.1000	+6.636%	5	701	-62.365%
2026-02-19	81.6000	81.6800	81.6000	81.6800	+4.317%	5	699	-59.868%
2026-02-18	78.3000	78.3000	78.3000	78.3000	+10.235%	2	694	-58.135%
2026-02-17	71.0000	71.0300	71.0000	71.0300	-12.589%	2	692	-53.850%
2026-02-13	78.5000	81.5500	78.5000	81.2600	+9.220%	44	672	-59.660%
2026-02-12	75.5000	76.9500	74.4000	74.4000	-10.674%	5	672	-55.941%
2026-02-11	83.2900	83.2900	83.2900	83.2900	+2.171%	1	667	-60.644%
2026-02-10	84.7900	84.7900	80.7000	81.5200	-5.637%	16	667	-59.789%
2026-02-09	85.7000	88.3100	85.7000	86.3900	+6.000%	23	675	-62.056%
2026-02-06	82.3900	82.3900	81.5000	81.5000	-1.511%	13	673	-59.779%
2026-02-04	88.1600	88.1600	82.3500	82.7500	-4.391%	204	662	-60.387%
2026-02-03	85.4600	87.2500	83.1000	86.5500	+24.532%	221	460	-62.126%
2026-02-02	74.0000	77.2000	69.5000	69.5000	-15.450%	120	273	-52.835%
2026-01-30	87.9000	88.1200	73.0000	82.2000	-23.364%	26	191	-60.122%
2026-01-29	120.0000	120.0000	94.7500	107.2600	+9.875%	60	182	-69.439%
2026-01-28	96.7000	97.6200	96.7000	97.6200	+10.330%	2	177	-66.421%
2026-01-27	83.6000	88.4800	83.3600	88.4800	+8.925%	4	178	-62.952%
2026-01-26	82.0000	84.2800	81.2300	81.2300	+8.033%	84	176	-59.645%
2026-01-23	72.9500	75.1900	72.9000	75.1900	+6.246%	40	126	-56.404%
2026-01-22	66.8000	71.3000	66.8000	70.7700	+10.492%	74	121	-53.681%
2026-01-21	66.9600	68.0000	64.0500	64.0500	+5.780%	40	105	-48.821%
2026-01-20	58.3000	60.5500	58.3000	60.5500	+18.031%	2	72	-45.863%
2026-01-16	51.3000	51.3000	51.3000	51.3000	-6.472%	2	70	-36.101%
2026-01-14	51.5200	54.8500	51.5200	54.8500	+8.614%	3	70	-40.237%
2026-01-13	52.7800	52.7800	50.5000	50.5000	-1.942%	21	68	-35.089%
2026-01-12	52.0400	52.8800	51.4800	51.5000	+8.421%	25	56	-36.350%
2026-01-09	47.5000	47.5000	47.5000	47.5000	-2.962%	1	55	-30.989%
2026-01-06	48.9500	48.9500	48.9500	48.9500	+12.142%	1	54	-33.034%
2026-01-05	43.6500	43.6500	43.6500	43.6500	+14.417%	4	57	-24.903%
2026-01-02	38.1500	38.1500	38.1500	38.1500	-6.883%	8	57	-14.076%
2025-12-30	45.9000	45.9000	40.9100	40.9700	-15.578%	11	57	-19.990%
2025-12-26	48.5300	48.5300	48.5300	48.5300	+5.089%	14	50	-32.454%
2025-12-24	46.1700	46.1800	46.1700	46.1800	-3.288%	2	36	-29.017%
2025-12-23	45.0000	47.8300	45.0000	47.7500	+11.202%	4	36	-31.351%
2025-12-22	42.9400	42.9400	42.9400	42.9400	+11.215%	1	35	-23.661%
2025-12-19	38.6100	38.6100	38.6100	38.6100	-0.490%	1	35	-15.100%
2025-12-17	37.8500	38.8000	37.8500	38.8000	+2.510%	2	34	-15.515%
2025-12-16	37.9000	37.9000	37.8500	37.8500	+1.502%	2	33	-13.395%
2025-12-12	38.1500	38.1500	37.2900	37.2900	+7.001%	2	32	-12.094%
2025-12-11	33.5200	34.8500	33.5200	34.8500	+0.144%	2	32	-5.940%
2025-12-02	34.8000	34.8000	34.8000	34.8000	-4.396%	1	31	-5.805%
2025-12-01	37.0800	37.0800	36.4000	36.4000	+12.000%	5	30	-9.945%
2025-11-26	32.5000	32.5000	32.5000	32.5000	+23.951%	2	24	+0.862%
2025-11-06	26.2200	26.2200	26.2200	26.2200	-2.346%	1	24	+25.019%
2025-11-05	26.8500	26.8500	26.8500	26.8500	-0.556%	1	25	+22.086%
2025-10-28	27.0000	27.0000	27.0000	27.0000	-4.762%	1	25	+21.407%
2025-10-27	27.0500	28.3500	27.0500	28.3500	-12.229%	2	23	+15.626%
2025-10-23	32.3500	32.3500	32.3000	32.3000	+17.029%	2	23	+1.486%
2025-10-22	29.3000	29.3000	27.6000	27.6000	-10.244%	2	21	+18.768%
2025-10-21	32.5500	32.5500	30.7500	30.7500	-20.870%	6	20	+6.602%
2025-10-20	38.2200	38.8600	38.2200	38.8600	+13.792%	5	17	-15.646%
2025-10-17	36.8000	36.8000	33.6000	34.1500	-5.793%	10	15	-4.012%
2025-10-16	34.5500	36.2500	34.5500	36.2500	+20.793%	2	7	-9.572%
2025-10-14	29.0800	30.0100	29.0800	30.0100	+14.937%	5	7	+9.230%
2025-10-13	26.1100	26.1100	26.1100	26.1100	+31.869%	3	4	+25.546%
2025-10-01	19.8000	19.8000	19.8000	19.8000	+3.502%	1	4	+65.556%
2025-09-30	19.0000	19.1300	19.0000	19.1300	+0.684%	2	3	+71.354%
2025-09-29	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	+72.526%

.dark-mode .YkCHV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkCHV7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C455GLD Jan 21 2028 455.00 Call (GLD280121C00455000)option OPRA

GLD20280121C455
GLD Jan 21 2028 455.00 Call (GLD280121C00455000)
option OPRA