Dark

GLD20280121C460
GLD Jan 21 2028 460.00 Call (GLD280121C00460000)
option OPRA

EOD

Sep 17, 2026

33.00+7.949%(+2.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.0000	33.0000	33.0000	33.0000	+7.949%	8	1,284	0.000%
2026-09-16	31.8500	31.8500	29.3500	30.5700	-3.717%	52	1,282	+7.949%
2026-09-15	31.7500	31.7500	31.7500	31.7500	+3.589%	6	1,278	+3.937%
2026-09-14	28.4000	30.6500	28.4000	30.6500	-13.369%	2	1,278	+7.667%
2026-09-11	35.3800	35.3800	35.3800	35.3800	+7.277%	2	1,277	-6.727%
2026-09-10	35.5500	35.5500	32.9800	32.9800	-8.592%	12	1,277	+0.061%
2026-09-09	36.6800	36.6800	35.4000	36.0800	+0.923%	5	1,265	-8.537%
2026-09-04	35.7500	35.7500	35.7500	35.7500	-8.661%	1	1,265	-7.692%
2026-09-03	39.5800	39.5800	39.1400	39.1400	+15.662%	11	1,265	-15.687%
2026-09-02	32.6800	33.9000	32.6800	33.8400	+5.684%	22	1,270	-2.482%
2026-09-01	33.0000	34.0000	32.0200	32.0200	-12.847%	5	1,275	+3.061%
2026-08-31	36.9900	36.9900	36.7400	36.7400	-19.341%	5	1,274	-10.180%
2026-08-28	45.5500	45.5500	45.5500	45.5500	-0.285%	1	1,273	-27.552%
2026-08-27	45.0000	45.6800	45.0000	45.6800	+1.511%	601	1,274	-27.758%
2026-08-26	44.2700	45.0000	44.2700	45.0000	-2.492%	2	869	-26.667%
2026-08-24	47.1100	47.1100	45.3900	46.1500	+4.294%	18	868	-28.494%
2026-08-21	42.4000	44.2500	42.4000	44.2500	+12.796%	2	861	-25.424%
2026-08-20	39.4400	39.4400	39.2300	39.2300	+1.711%	2	860	-15.881%
2026-08-19	37.1600	38.5700	37.1600	38.5700	+13.441%	3	858	-14.441%
2026-08-17	32.6400	34.0000	32.6400	34.0000	+4.135%	12	858	-2.941%
2026-08-14	32.6400	32.6500	32.6400	32.6500	+2.770%	2	847	+1.072%
2026-08-13	31.7700	31.7700	31.7700	31.7700	-7.241%	6	848	+3.872%
2026-08-11	34.2300	34.2500	34.2300	34.2500	+1.182%	22	842	-3.650%
2026-08-10	31.7200	33.8500	31.7200	33.8500	+5.452%	22	840	-2.511%
2026-08-07	32.8000	32.8000	32.0000	32.1000	+17.153%	8	821	+2.804%
2026-08-06	27.4000	27.4000	27.4000	27.4000	-1.827%	1	813	+20.438%
2026-08-05	27.6500	27.9100	27.6000	27.9100	+33.861%	4	812	+18.237%
2026-07-31	20.8500	20.8500	20.8500	20.8500	-9.740%	2	811	+58.273%
2026-07-30	23.0800	23.1000	23.0800	23.1000	+12.683%	7	813	+42.857%
2026-07-28	20.5000	20.5000	20.5000	20.5000	-18.715%	2	818	+60.976%
2026-07-22	25.2900	25.2900	25.2200	25.2200	+6.189%	3	820	+30.849%
2026-07-21	23.8100	23.8100	23.7500	23.7500	+8.447%	10	820	+38.947%
2026-07-17	21.6500	21.9000	21.6500	21.9000	+1.530%	3	826	+50.685%
2026-07-13	21.6000	21.6000	21.5700	21.5700	-15.412%	2	828	+52.990%
2026-07-09	25.5000	25.5000	25.5000	25.5000	+7.731%	1	827	+29.412%
2026-07-08	23.6700	23.6700	23.6700	23.6700	-8.962%	10	828	+39.417%
2026-07-07	26.0000	26.0000	26.0000	26.0000	-0.763%	1	828	+26.923%
2026-07-06	26.3500	26.5000	26.2000	26.2000	+9.992%	12	828	+25.954%
2026-07-01	25.0600	25.0600	23.8200	23.8200	-6.588%	2	833	+38.539%
2026-06-26	26.3200	26.4000	25.5000	25.5000	+5.503%	10	832	+29.412%
2026-06-25	23.2500	24.1700	23.2500	24.1700	+10.064%	6	832	+36.533%
2026-06-24	21.9600	21.9600	21.9600	21.9600	-24.276%	1	836	+50.273%
2026-06-22	28.5000	29.0000	28.5000	29.0000	-1.695%	3	837	+13.793%
2026-06-18	31.7300	31.7300	29.5000	29.5000	-16.478%	67	806	+11.864%
2026-06-17	35.3200	35.3200	35.3200	35.3200	+3.578%	1	806	-6.569%
2026-06-16	34.4800	34.4800	34.1000	34.1000	+15.008%	3	806	-3.226%
2026-06-12	29.6500	29.6500	29.6500	29.6500	+5.142%	1	808	+11.298%
2026-06-10	28.4000	28.4000	28.2000	28.2000	-14.932%	2	807	+17.021%
2026-06-09	34.0000	34.0000	33.1500	33.1500	-6.541%	13	807	-0.452%
2026-06-08	34.8000	35.4700	34.8000	35.4700	+0.767%	4	803	-6.964%
2026-06-05	36.4000	37.9000	35.2000	35.2000	-14.355%	5	803	-6.250%
2026-06-04	43.2600	43.2600	41.1000	41.1000	-1.202%	4	803	-19.708%
2026-06-01	41.6000	41.6000	41.6000	41.6000	-13.782%	1	803	-20.673%
2026-05-29	45.6000	48.2500	45.6000	48.2500	+20.324%	2	802	-31.606%
2026-05-27	39.4900	40.2200	39.4900	40.1000	-9.481%	8	803	-17.706%
2026-05-26	44.3000	44.3000	44.3000	44.3000	-5.038%	6	795	-25.508%
2026-05-21	46.0400	46.6500	46.0400	46.6500	+2.258%	101	801	-29.260%
2026-05-19	45.4800	45.6200	45.4800	45.6200	-6.822%	4	801	-27.663%
2026-05-15	47.2500	49.4600	47.2500	48.9600	-11.465%	12	800	-32.598%
2026-05-12	55.3000	55.3000	55.3000	55.3000	-3.237%	1	799	-40.325%
2026-05-11	57.3900	57.3900	57.1500	57.1500	+1.007%	2	798	-42.257%
2026-05-08	56.3900	56.9000	56.3900	56.5800	-0.806%	4	798	-41.676%
2026-05-06	53.6500	57.0400	53.6500	57.0400	+22.931%	9	799	-42.146%
2026-05-04	48.8500	48.8500	46.4000	46.4000	-10.234%	5	806	-28.879%
2026-05-01	52.5000	52.5000	51.6900	51.6900	+1.353%	2	805	-36.158%
2026-04-30	51.0000	51.0000	51.0000	51.0000	+3.343%	1	805	-35.294%
2026-04-29	47.8200	49.7000	47.8200	49.3500	-0.704%	5	806	-33.131%
2026-04-28	50.9900	50.9900	49.7000	49.7000	-15.404%	2	804	-33.602%
2026-04-24	58.6900	58.7500	58.6900	58.7500	-0.424%	2	803	-43.830%
2026-04-23	59.0000	59.0000	59.0000	59.0000	-4.808%	5	803	-44.068%
2026-04-21	61.9800	61.9800	61.9800	61.9800	-7.630%	1	801	-46.757%
2026-04-17	67.1000	67.1000	67.1000	67.1000	-0.754%	1	801	-50.820%
2026-04-14	67.6300	67.6300	67.6100	67.6100	-0.339%	2	801	-51.191%
2026-04-10	67.8400	67.9500	67.6600	67.8400	-1.395%	5	801	-51.356%
2026-04-09	69.4000	69.7600	68.8000	68.8000	-2.411%	7	799	-52.035%
2026-04-08	70.5000	70.5000	70.5000	70.5000	+3.952%	2	796	-53.191%
2026-04-02	66.7900	67.8200	66.7900	67.8200	-5.438%	2	793	-51.342%
2026-04-01	71.8000	71.9000	71.4700	71.7200	+12.063%	6	793	-53.988%
2026-03-31	64.0000	64.0000	64.0000	64.0000	+14.593%	1	789	-48.438%
2026-03-26	55.8500	55.8500	55.8500	55.8500	-7.180%	1	790	-40.913%
2026-03-25	58.7700	60.1700	58.7700	60.1700	+15.026%	2	793	-45.155%
2026-03-23	54.9300	56.0100	52.3100	52.3100	-3.665%	5	793	-36.915%
2026-03-20	54.3000	54.3000	54.3000	54.3000	-6.861%	1	797	-39.227%
2026-03-19	56.3300	59.2500	54.8500	58.3000	-14.202%	46	798	-43.396%
2026-03-18	72.4500	72.4500	67.9500	67.9500	-13.406%	6	814	-51.435%
2026-03-17	78.5000	79.0200	78.0600	78.4700	-1.420%	8	811	-57.946%
2026-03-16	80.0000	80.4000	78.2000	79.6000	-3.198%	8	806	-58.543%
2026-03-13	83.5000	83.7000	81.9000	82.2300	-10.668%	111	803	-59.869%
2026-03-10	94.0000	94.0000	92.0500	92.0500	+4.129%	3	713	-64.150%
2026-03-09	87.0000	88.4000	85.8600	88.4000	+0.455%	13	715	-62.670%
2026-03-05	86.0000	88.0000	86.0000	88.0000	-4.410%	7	708	-62.500%
2026-03-04	92.0600	92.0600	92.0600	92.0600	+2.006%	2	709	-64.154%
2026-03-03	88.0000	90.2500	83.0000	90.2500	-9.804%	35	707	-63.435%
2026-03-02	101.4200	101.4200	99.5600	100.0600	+3.346%	42	711	-67.020%
2026-02-27	96.4800	96.8200	96.4800	96.8200	+6.244%	4	732	-65.916%
2026-02-26	92.1500	92.1500	91.1300	91.1300	-1.747%	9	732	-63.788%
2026-02-25	94.9800	94.9800	92.7500	92.7500	-0.589%	31	741	-64.420%
2026-02-24	91.0000	93.3000	91.0000	93.3000	-2.954%	22	741	-64.630%
2026-02-23	96.3000	96.3000	96.1400	96.1400	+15.692%	12	741	-65.675%
2026-02-20	82.7600	83.1000	82.7600	83.1000	+5.645%	11	731	-60.289%
2026-02-19	79.3800	79.3800	78.1400	78.6600	+0.485%	11	740	-58.047%
2026-02-18	77.8800	78.2800	77.6400	78.2800	+11.829%	33	734	-57.844%
2026-02-17	70.0000	70.0000	68.5000	70.0000	-11.168%	8	734	-52.857%
2026-02-13	78.4600	79.0000	78.1500	78.8000	+7.724%	38	727	-58.122%
2026-02-12	78.7000	79.3500	73.1500	73.1500	-11.010%	58	727	-54.887%
2026-02-11	80.3500	82.2000	80.3500	82.2000	+4.051%	4	680	-59.854%
2026-02-10	80.9500	81.4500	79.0000	79.0000	-7.818%	3	682	-58.228%
2026-02-09	80.5300	85.7000	80.5300	85.7000	+7.125%	43	681	-61.494%
2026-02-06	80.0000	80.0000	80.0000	80.0000	+10.803%	1	675	-58.750%
2026-02-05	72.2000	72.2000	72.2000	72.2000	-6.887%	1	674	-54.294%
2026-02-04	78.4100	78.4100	77.5400	77.5400	-4.189%	2	673	-57.441%
2026-02-03	81.0000	85.5000	79.0000	80.9300	+19.560%	31	672	-59.224%
2026-02-02	71.8500	76.0000	67.6900	67.6900	-15.388%	114	669	-51.248%
2026-01-30	90.2200	92.5000	74.0000	80.0000	-23.802%	157	764	-58.750%
2026-01-29	117.0600	118.0000	93.2000	104.9900	+9.365%	25	660	-68.568%
2026-01-28	95.0000	97.7500	94.0000	96.0000	+19.403%	76	662	-65.625%
2026-01-27	80.0000	81.1700	79.4000	80.4000	+1.643%	9	711	-58.955%
2026-01-26	78.5000	83.5000	78.5000	79.1000	+8.356%	29	710	-58.281%
2026-01-23	69.7100	73.7500	69.7100	73.0000	+6.414%	268	709	-54.795%
2026-01-22	61.8000	68.9300	61.8000	68.6000	+7.187%	20	698	-51.895%
2026-01-21	65.0000	66.0500	62.8500	64.0000	+10.307%	28	695	-48.438%
2026-01-20	56.4000	58.2200	56.4000	58.0200	+14.213%	15	696	-43.123%
2026-01-15	50.8000	50.8000	50.8000	50.8000	+1.600%	1	692	-35.039%
2026-01-14	50.1500	50.1500	50.0000	50.0000	+4.058%	552	691	-34.000%
2026-01-13	51.2500	51.2500	48.0500	48.0500	-3.456%	6	181	-31.322%
2026-01-12	50.3500	51.0000	49.1000	49.7700	+11.342%	26	183	-33.695%
2026-01-09	44.5600	44.7000	44.5600	44.7000	-0.667%	3	167	-26.174%
2026-01-07	45.0000	45.0000	45.0000	45.0000	-1.811%	5	166	-26.667%
2026-01-06	45.6000	45.8300	45.6000	45.8300	+20.163%	12	166	-27.995%
2026-01-02	37.5900	38.1900	37.5900	38.1400	+2.252%	6	172	-13.477%
2025-12-31	37.3000	37.3000	37.3000	37.3000	-6.045%	1	167	-11.528%
2025-12-30	39.7000	39.7000	39.7000	39.7000	+1.795%	1	167	-16.877%
2025-12-29	40.5000	41.0000	39.0000	39.0000	-12.946%	77	167	-15.385%
2025-12-26	44.8000	44.8000	44.8000	44.8000	-0.223%	1	90	-26.339%
2025-12-23	44.9000	44.9000	44.9000	44.9000	+10.049%	1	91	-26.503%
2025-12-22	40.8000	40.8000	40.8000	40.8000	+4.615%	1	93	-19.118%
2025-12-19	37.4600	39.0000	37.4600	39.0000	+5.949%	4	93	-15.385%
2025-12-18	35.8600	36.8100	35.8600	36.8100	-5.251%	2	90	-10.350%
2025-12-12	38.8500	38.8500	38.8500	38.8500	+11.350%	2	90	-15.058%
2025-12-11	33.2500	34.8900	33.2500	34.8900	+7.354%	5	88	-5.417%
2025-12-09	32.5000	32.5000	32.5000	32.5000	-3.274%	1	88	+1.538%
2025-12-03	33.8300	33.8300	33.6000	33.6000	-0.444%	2	87	-1.786%
2025-11-28	33.7500	33.7500	33.7500	33.7500	+6.467%	1	87	-2.222%
2025-11-25	31.1300	31.7000	31.1300	31.7000	+4.967%	3	87	+4.101%
2025-11-24	27.3500	30.2000	27.3500	30.2000	+3.425%	3	86	+9.272%
2025-11-21	29.2000	29.2000	29.2000	29.2000	-2.667%	1	87	+13.014%
2025-11-19	31.7500	31.7500	30.0000	30.0000	+4.167%	4	87	+10.000%
2025-11-17	28.8000	28.8000	28.8000	28.8000	-0.690%	1	88	+14.583%
2025-11-14	29.0000	29.0000	29.0000	29.0000	-17.614%	1	88	+13.793%
2025-11-13	35.2000	35.2000	35.2000	35.2000	+13.548%	2	87	-6.250%
2025-11-11	31.0000	31.0000	31.0000	31.0000	+8.014%	3	88	+6.452%
2025-11-10	28.7400	29.0000	28.7000	28.7000	+13.573%	7	88	+14.983%
2025-11-06	25.6000	25.6000	25.2700	25.2700	-8.838%	2	94	+30.590%
2025-10-31	27.7200	27.7200	27.7200	27.7200	+2.667%	6	92	+19.048%
2025-10-28	25.7000	27.0000	25.7000	27.0000	-1.280%	4	95	+22.222%
2025-10-27	26.6600	27.5600	26.2600	27.3500	-9.227%	13	84	+20.658%
2025-10-24	31.0600	31.0600	30.1300	30.1300	-3.429%	5	84	+9.525%
2025-10-23	30.3000	31.5500	29.9000	31.2000	+12.230%	10	87	+5.769%
2025-10-22	28.3500	28.3500	26.9000	27.8000	-5.763%	10	80	+18.705%
2025-10-21	30.9000	30.9000	29.5000	29.5000	-23.377%	4	73	+11.864%
2025-10-20	37.3000	38.5000	37.3000	38.5000	+17.557%	5	71	-14.286%
2025-10-17	35.8800	35.8800	32.0000	32.7500	-2.790%	5	69	+0.763%
2025-10-16	33.6900	33.6900	33.6900	33.6900	+8.154%	2	70	-2.048%
2025-10-15	30.5800	31.1500	30.2700	31.1500	+8.878%	35	68	+5.939%
2025-10-14	27.8300	28.6100	27.6900	28.6100	+8.990%	16	37	+15.344%
2025-10-13	26.2500	26.2500	26.2500	26.2500	+12.132%	1	24	+25.714%
2025-10-10	23.0000	23.4100	23.0000	23.4100	+5.450%	2	24	+40.965%
2025-10-09	23.5000	23.5000	22.2000	22.2000	-9.016%	6	23	+48.649%
2025-10-08	23.9200	25.0000	23.9200	24.4000	+6.550%	7	17	+35.246%
2025-10-06	22.9000	22.9000	22.9000	22.9000	+13.366%	1	12	+44.105%
2025-10-03	19.0200	20.2000	19.0100	20.2000	+12.222%	12	11	+63.366%
2025-10-02	18.7200	18.7200	18.0000	18.0000	-7.928%	4	4	+83.333%
2025-09-30	19.5500	19.5500	19.5500	19.5500	0.000%	1	1	+68.798%

.dark-mode .HpqD0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpqD0s{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C460GLD Jan 21 2028 460.00 Call (GLD280121C00460000)option OPRA

GLD20280121C460
GLD Jan 21 2028 460.00 Call (GLD280121C00460000)
option OPRA