Dark

GLD20280121C465
GLD Jan 21 2028 465.00 Call (GLD280121C00465000)
option OPRA

EOD

Sep 11, 2026

31.91+2.112%(+0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	32.9600	32.9600	31.9100	31.9100	+2.112%	2	1,005	0.000%
2026-09-01	32.1000	32.1500	31.0000	31.2500	-17.175%	19	1,005	+2.112%
2026-08-28	40.0000	40.0000	37.7300	37.7300	-14.444%	2	1,009	-15.425%
2026-08-27	44.4900	44.5000	44.1000	44.1000	-0.810%	60	1,009	-27.642%
2026-08-24	44.4600	44.4600	44.4600	44.4600	+9.778%	1	1,017	-28.228%
2026-08-21	40.5000	40.5000	40.5000	40.5000	+26.563%	1	1,016	-21.210%
2026-08-18	32.0000	32.0000	32.0000	32.0000	+2.894%	1	1,016	-0.281%
2026-08-14	31.0500	31.1000	31.0500	31.1000	+0.778%	2	1,016	+2.605%
2026-08-13	30.8500	30.8600	30.8500	30.8600	-2.032%	2	1,015	+3.402%
2026-08-10	30.7200	31.5000	30.4900	31.5000	+2.439%	22	1,014	+1.302%
2026-08-07	30.7500	30.7500	30.7500	30.7500	+11.940%	1	1,006	+3.772%
2026-08-06	27.4700	27.4700	27.4700	27.4700	+33.479%	1	1,007	+16.163%
2026-08-03	20.5800	20.5800	20.5800	20.5800	-8.084%	2	1,006	+55.053%
2026-07-30	22.3900	22.3900	22.3900	22.3900	+1.773%	3	1,006	+42.519%
2026-07-27	22.1000	22.1500	21.1000	22.0000	+4.762%	21	1,006	+45.045%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+2.439%	1	1,020	+51.952%
2026-07-20	20.5000	20.5000	20.5000	20.5000	-6.093%	1	1,020	+55.659%
2026-07-17	21.8300	21.8300	21.8300	21.8300	-0.682%	2	1,021	+46.175%
2026-07-14	21.9800	21.9800	21.9800	21.9800	-3.385%	4	1,021	+45.177%
2026-07-09	22.7500	22.7500	22.7500	22.7500	-0.698%	1	1,017	+40.264%
2026-07-08	22.4000	22.9100	22.4000	22.9100	-9.087%	12	1,018	+39.284%
2026-07-06	25.1000	25.2000	25.1000	25.2000	+9.091%	10	1,018	+26.627%
2026-07-01	23.0000	23.1500	23.0000	23.1000	-3.266%	10	1,013	+38.139%
2026-06-26	23.8800	23.8800	23.8800	23.8800	+9.743%	1	1,013	+33.626%
2026-06-24	21.7600	21.7600	21.7600	21.7600	-32.943%	2	1,013	+46.645%
2026-06-17	33.6500	33.6500	31.7900	32.4500	+0.123%	7	1,019	-1.664%
2026-06-16	32.4100	32.4100	32.4100	32.4100	-3.513%	1	1,019	-1.543%
2026-06-15	33.8000	33.8000	33.5900	33.5900	+20.827%	4	1,019	-5.001%
2026-06-10	27.0000	27.8000	27.0000	27.8000	-13.423%	3	1,017	+14.784%
2026-06-09	32.2100	32.2100	32.1100	32.1100	-3.718%	15	1,019	-0.623%
2026-06-08	34.1500	34.1500	33.2000	33.3500	-2.770%	11	1,034	-4.318%
2026-06-05	34.3000	34.3000	34.3000	34.3000	-15.183%	7	1,032	-6.968%
2026-06-04	40.4400	40.4400	40.4400	40.4400	+7.183%	1	1,039	-21.093%
2026-06-03	38.7700	38.8200	37.7300	37.7300	-9.455%	8	1,038	-15.425%
2026-06-02	41.6700	41.6700	41.6700	41.6700	-0.072%	1	1,040	-23.422%
2026-06-01	40.1500	41.7000	40.1500	41.7000	-5.592%	9	1,039	-23.477%
2026-05-29	42.7300	44.1700	42.7300	44.1700	+6.408%	10	1,041	-27.756%
2026-05-28	43.3400	43.3400	41.2900	41.5100	+6.491%	11	1,039	-23.127%
2026-05-27	38.9800	38.9800	38.9800	38.9800	-6.523%	4	1,036	-18.138%
2026-05-26	42.5000	42.5000	41.4000	41.7000	-3.360%	8	1,036	-23.477%
2026-05-22	42.8900	43.2900	42.8900	43.1500	+0.983%	10	1,033	-26.049%
2026-05-20	42.7300	42.7300	42.7300	42.7300	-2.975%	1	1,033	-25.322%
2026-05-19	44.0400	44.0400	44.0400	44.0400	-4.010%	1	1,036	-27.543%
2026-05-18	44.8000	46.5300	44.8000	45.8800	-2.237%	6	1,036	-30.449%
2026-05-15	47.5000	47.5200	46.9300	46.9300	-9.156%	4	1,036	-32.005%
2026-05-14	53.1100	53.1100	51.5100	51.6600	-5.089%	23	1,036	-38.231%
2026-05-11	54.9800	54.9800	54.4300	54.4300	-2.280%	2	1,035	-41.374%
2026-05-08	56.2400	56.2400	55.7000	55.7000	+23.778%	2	1,035	-42.711%
2026-05-04	47.8800	47.8800	45.0000	45.0000	-12.909%	22	1,035	-29.089%
2026-05-01	51.4300	51.6900	51.4300	51.6700	+3.776%	60	1,062	-38.243%
2026-04-30	49.7900	49.7900	49.7900	49.7900	+7.817%	1	1,062	-35.911%
2026-04-29	46.2400	46.2800	46.1800	46.1800	-6.234%	4	1,061	-30.901%
2026-04-28	47.5000	49.2500	46.1800	49.2500	-9.417%	20	1,061	-35.208%
2026-04-27	54.3700	54.3700	54.3700	54.3700	-9.383%	3	1,061	-41.310%
2026-04-23	60.0000	60.0000	60.0000	60.0000	+3.842%	1	1,058	-46.817%
2026-04-22	57.7800	57.7800	57.7800	57.7800	+0.487%	20	1,058	-44.773%
2026-04-21	64.1000	64.1000	57.5000	57.5000	-15.751%	5	1,076	-44.504%
2026-04-17	68.2500	68.2500	68.2500	68.2500	+1.201%	2	1,076	-53.245%
2026-04-14	67.9300	67.9300	67.4400	67.4400	+0.432%	2	1,076	-52.684%
2026-04-09	67.5200	67.5200	67.1500	67.1500	-1.799%	40	1,077	-52.480%
2026-04-08	68.8700	68.8800	68.2000	68.3800	+7.431%	104	1,097	-53.334%
2026-04-07	64.0500	64.0500	63.6500	63.6500	-1.410%	2	1,051	-49.866%
2026-04-02	64.5600	64.5600	64.5600	64.5600	-7.175%	11	1,040	-50.573%
2026-04-01	69.5500	69.5500	69.5500	69.5500	+14.674%	1	1,040	-54.119%
2026-03-31	60.3000	60.6500	60.3000	60.6500	+4.949%	2	1,039	-47.387%
2026-03-30	57.7900	57.7900	57.7900	57.7900	-0.448%	3	1,039	-44.783%
2026-03-25	58.0500	58.0500	58.0500	58.0500	+18.469%	1	1,042	-45.030%
2026-03-24	49.0000	49.0000	49.0000	49.0000	0.000%	1	1,042	-34.878%
2026-03-23	51.4500	51.4500	49.0000	49.0000	-5.715%	2	1,042	-34.878%
2026-03-20	54.5500	54.5500	51.5800	51.9700	-9.286%	4	1,041	-38.599%
2026-03-19	54.2500	57.2900	54.2500	57.2900	-16.887%	5	1,041	-44.301%
2026-03-18	68.9400	68.9400	68.9300	68.9300	-9.303%	10	1,056	-53.707%
2026-03-16	76.0000	76.0000	76.0000	76.0000	-4.941%	1	1,046	-58.013%
2026-03-13	80.9500	80.9500	79.4700	79.9500	-3.384%	131	1,046	-60.088%
2026-03-12	83.2100	83.2100	82.7500	82.7500	-8.056%	2	944	-61.438%
2026-03-10	90.0000	90.0000	90.0000	90.0000	+8.696%	1	944	-64.544%
2026-03-09	82.9200	82.9200	82.8000	82.8000	-8.000%	5	944	-61.461%
2026-03-06	85.0000	90.0000	85.0000	90.0000	+5.116%	2	944	-64.544%
2026-03-05	84.1000	85.6200	83.5000	85.6200	-1.643%	7	944	-62.731%
2026-03-04	87.0500	87.0500	87.0500	87.0500	+2.412%	1	939	-63.343%
2026-03-03	82.7000	87.0000	82.2300	85.0000	-14.228%	26	940	-62.459%
2026-03-02	98.7000	99.2200	98.7000	99.1000	+5.023%	15	928	-67.800%
2026-02-27	93.3500	94.3600	93.3500	94.3600	+4.670%	38	935	-66.183%
2026-02-26	89.5000	90.9000	89.0000	90.1500	-2.572%	57	915	-64.603%
2026-02-25	91.9000	92.7200	91.0300	92.5300	-1.574%	12	902	-65.514%
2026-02-23	91.5400	94.0100	91.5400	94.0100	+13.470%	11	902	-66.057%
2026-02-20	81.0200	82.8500	80.8300	82.8500	+8.727%	19	897	-61.485%
2026-02-19	77.5800	77.5800	75.9000	76.2000	-1.039%	11	882	-58.123%
2026-02-13	76.2900	77.0000	76.2900	77.0000	+8.329%	15	875	-58.558%
2026-02-12	71.0800	71.0800	71.0800	71.0800	-11.416%	3	875	-55.107%
2026-02-11	79.0000	80.2400	79.0000	80.2400	+4.820%	5	875	-60.232%
2026-02-10	78.3500	78.7700	76.3000	76.5500	-6.987%	4	874	-58.315%
2026-02-09	78.0300	83.0500	76.8500	82.3000	+7.864%	17	873	-61.227%
2026-02-06	76.3000	76.3000	76.3000	76.3000	-5.217%	1	875	-58.178%
2026-02-04	84.7100	84.7100	80.5000	80.5000	+1.360%	2	875	-60.360%
2026-02-03	82.8000	82.8000	79.2000	79.4200	+19.017%	236	874	-59.821%
2026-02-02	64.8000	69.5000	64.8000	66.7300	-14.394%	47	736	-52.180%
2026-01-30	89.0500	89.9900	70.5000	77.9500	-26.219%	140	705	-59.064%
2026-01-29	115.0000	115.0000	92.0000	105.6500	+13.663%	71	605	-69.796%
2026-01-28	91.7200	93.6400	91.6500	92.9500	+8.726%	7	609	-65.670%
2026-01-27	76.5900	85.4900	76.1000	85.4900	+10.738%	37	608	-62.674%
2026-01-26	77.5000	80.2300	77.0000	77.2000	+10.128%	68	602	-58.666%
2026-01-23	67.1900	70.1000	66.4800	70.1000	+6.503%	31	633	-54.479%
2026-01-22	61.1700	65.8200	61.1700	65.8200	+3.654%	24	613	-51.519%
2026-01-21	62.7900	63.5000	61.1000	63.5000	+17.159%	12	600	-49.748%
2026-01-20	55.1800	55.1800	54.2000	54.2000	+14.105%	2	592	-41.125%
2026-01-16	47.5000	47.5000	47.5000	47.5000	-2.404%	1	592	-32.821%
2026-01-13	48.6600	48.6700	48.6600	48.6700	-0.266%	3	592	-34.436%
2026-01-12	48.8000	48.8000	48.8000	48.8000	+15.503%	1	589	-34.611%
2026-01-08	42.2500	42.2500	42.2500	42.2500	-5.375%	1	589	-24.473%
2026-01-06	43.8000	44.6500	43.8000	44.6500	+9.009%	9	590	-28.533%
2026-01-05	40.9000	40.9600	40.9000	40.9600	+11.913%	2	587	-22.095%
2026-01-02	36.6000	36.6000	36.6000	36.6000	-3.557%	1	587	-12.814%
2025-12-30	39.5500	39.5500	37.9500	37.9500	+0.132%	3	586	-15.916%
2025-12-29	38.3000	38.3000	37.5000	37.9000	-17.068%	5	584	-15.805%
2025-12-26	45.0100	46.6500	45.0100	45.7000	+7.758%	11	581	-30.175%
2025-12-24	42.4100	42.4100	42.4100	42.4100	-0.609%	3	572	-24.758%
2025-12-23	41.4000	42.6700	41.4000	42.6700	+4.712%	8	572	-25.217%
2025-12-22	40.7000	40.7500	40.7000	40.7500	+9.838%	2	566	-21.693%
2025-12-19	37.1000	37.1000	37.1000	37.1000	+19.677%	1	565	-13.989%
2025-12-08	30.3100	31.0000	30.0000	31.0000	+29.167%	531	565	+2.935%
2025-11-04	24.0000	24.0000	24.0000	24.0000	+1.695%	15	49	+32.958%
2025-10-30	23.6000	23.6000	23.6000	23.6000	-6.719%	1	55	+35.212%
2025-10-28	25.3000	25.3000	25.3000	25.3000	-4.167%	1	54	+26.126%
2025-10-27	26.8000	26.8000	26.4000	26.4000	-14.563%	2	51	+20.871%
2025-10-23	29.7900	30.9000	29.7900	30.9000	+17.939%	7	51	+3.269%
2025-10-21	30.5500	30.5500	26.2000	26.2000	-27.724%	6	44	+21.794%
2025-10-20	36.2000	36.2500	35.7200	36.2500	+11.196%	7	43	-11.972%
2025-10-17	32.6000	32.6000	32.6000	32.6000	+49.404%	30	38	-2.117%
2025-10-10	22.3100	22.3100	21.8200	21.8200	+10.705%	4	8	+46.242%
2025-10-06	19.7100	19.7100	19.7100	19.7100	+5.514%	1	10	+61.898%
2025-10-03	18.7500	18.7500	18.6400	18.6800	+7.977%	5	9	+70.824%
2025-10-02	17.3000	17.3000	17.3000	17.3000	-13.065%	3	4	+84.451%
2025-10-01	19.9000	19.9000	19.9000	19.9000	0.000%	1	1	+60.352%

.dark-mode .PVtMCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVtMCF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C465GLD Jan 21 2028 465.00 Call (GLD280121C00465000)option OPRA

GLD20280121C465
GLD Jan 21 2028 465.00 Call (GLD280121C00465000)
option OPRA