Dark

GLD20280121C470
GLD Jan 21 2028 470.00 Call (GLD280121C00470000)
option OPRA

EOD

Sep 17, 2026

30.80+3.356%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.0700	31.0700	30.8000	30.8000	+3.356%	2	598	0.000%
2026-09-15	29.2000	29.8000	29.2000	29.8000	+2.759%	3	598	+3.356%
2026-09-14	27.7700	29.0000	27.7700	29.0000	-6.421%	3	596	+6.207%
2026-09-11	32.5000	32.5000	30.9900	30.9900	+3.197%	4	594	-0.613%
2026-09-10	31.4000	31.4000	30.0000	30.0300	-6.390%	4	592	+2.564%
2026-09-08	32.0800	32.0800	32.0800	32.0800	-10.491%	1	591	-3.990%
2026-09-03	35.0000	35.8400	35.0000	35.8400	+16.667%	2	591	-14.063%
2026-09-02	30.7200	30.7200	30.7200	30.7200	+4.136%	2	592	+0.260%
2026-09-01	30.4000	30.4000	29.5000	29.5000	-17.274%	2	592	+4.407%
2026-08-28	38.2500	38.2500	35.6600	35.6600	-19.558%	6	591	-13.629%
2026-08-25	44.3300	44.3300	44.3300	44.3300	+2.782%	5	597	-30.521%
2026-08-24	43.1300	43.1300	43.1300	43.1300	+6.310%	1	592	-28.588%
2026-08-21	38.0500	40.5700	38.0500	40.5700	+17.594%	2	593	-24.082%
2026-08-19	34.5000	34.5000	34.5000	34.5000	+23.214%	1	591	-10.725%
2026-08-18	28.0000	28.0000	28.0000	28.0000	-4.044%	1	590	+10.000%
2026-08-10	29.1800	29.1800	29.1800	29.1800	+14.297%	29	589	+5.552%
2026-08-06	25.5300	25.5300	25.5300	25.5300	-2.184%	2	560	+20.642%
2026-08-05	23.0000	26.1500	23.0000	26.1000	+37.368%	31	558	+18.008%
2026-08-03	18.2500	19.0000	18.2500	19.0000	-7.812%	10	548	+62.105%
2026-07-30	20.7800	20.7800	20.6100	20.6100	-1.623%	4	557	+49.442%
2026-07-29	20.0000	20.9500	20.0000	20.9500	+8.605%	2	557	+47.017%
2026-07-28	19.2400	19.2900	19.2400	19.2900	-7.747%	2	555	+59.668%
2026-07-27	20.9100	20.9100	20.9100	20.9100	+2.000%	1	555	+47.298%
2026-07-24	20.5000	20.5000	20.5000	20.5000	-0.243%	10	555	+50.244%
2026-07-23	20.5500	20.5500	20.5500	20.5500	-10.223%	1	565	+49.878%
2026-07-22	23.0000	23.0800	22.8500	22.8900	-4.625%	50	564	+34.557%
2026-07-09	24.0000	24.0000	24.0000	24.0000	+10.650%	1	553	+28.333%
2026-07-08	21.9400	21.9400	21.6900	21.6900	+1.308%	2	553	+42.001%
2026-06-30	21.2100	21.4100	21.1700	21.4100	+5.054%	4	552	+43.858%
2026-06-29	20.3800	20.3800	20.3800	20.3800	-13.644%	12	550	+51.129%
2026-06-26	23.6900	23.6900	23.6000	23.6000	+2.698%	3	562	+30.508%
2026-06-25	22.9800	22.9800	22.9800	22.9800	+11.283%	1	563	+34.030%
2026-06-24	19.8900	20.6500	19.8900	20.6500	-19.743%	7	564	+49.153%
2026-06-22	25.7300	25.7300	25.7300	25.7300	-21.194%	1	563	+19.705%
2026-06-15	32.6500	32.6500	32.6500	32.6500	+17.785%	1	563	-5.666%
2026-06-12	26.7000	27.7200	26.7000	27.7200	+15.500%	5	563	+11.111%
2026-06-11	24.3000	24.3000	23.7200	24.0000	+1.053%	16	564	+28.333%
2026-06-10	27.1000	27.1000	23.7500	23.7500	-18.664%	4	552	+29.684%
2026-06-09	30.6500	30.6500	29.2000	29.2000	-8.892%	6	553	+5.479%
2026-06-08	32.0000	32.1500	32.0000	32.0500	+0.691%	4	553	-3.900%
2026-06-05	32.2100	32.2100	31.8300	31.8300	-6.382%	2	553	-3.236%
2026-06-03	34.0000	34.0000	34.0000	34.0000	-13.815%	1	554	-9.412%
2026-06-02	39.5800	39.5800	39.4500	39.4500	-6.627%	8	554	-21.926%
2026-05-29	42.2500	42.2500	42.2500	42.2500	+9.883%	1	554	-27.101%
2026-05-28	38.8000	38.8000	38.4500	38.4500	+2.261%	4	554	-19.896%
2026-05-27	37.6000	37.6000	37.6000	37.6000	-7.229%	1	555	-18.085%
2026-05-26	40.8500	40.8500	40.1900	40.5300	+0.871%	14	555	-24.007%
2026-05-22	40.1800	40.1800	40.1800	40.1800	-5.459%	4	565	-23.345%
2026-05-21	42.5000	42.5000	42.5000	42.5000	+1.432%	2	565	-27.529%
2026-05-19	41.9700	42.4500	41.7300	41.9000	-4.773%	8	565	-26.492%
2026-05-18	44.0000	44.0000	44.0000	44.0000	+0.434%	1	566	-30.000%
2026-05-15	43.8100	43.8100	43.8100	43.8100	-13.248%	2	566	-29.696%
2026-05-14	50.5000	50.5000	50.5000	50.5000	-4.410%	1	566	-39.010%
2026-05-11	54.0000	54.0000	52.7600	52.8300	-0.882%	63	566	-41.700%
2026-05-08	53.3000	53.3000	53.3000	53.3000	+4.612%	1	547	-42.214%
2026-05-06	51.7000	51.7000	50.9500	50.9500	+12.472%	10	547	-39.549%
2026-05-05	45.5000	45.5000	45.3000	45.3000	+2.489%	2	545	-32.009%
2026-05-04	44.3800	44.3800	41.8000	44.2000	-8.678%	4	545	-30.317%
2026-04-30	48.4000	48.4000	48.4000	48.4000	+7.843%	2	545	-36.364%
2026-04-29	43.9500	45.4000	43.9500	44.8800	-17.348%	22	544	-31.373%
2026-04-24	52.4000	54.3000	52.4000	54.3000	-0.037%	3	539	-43.278%
2026-04-23	54.3200	54.3200	54.3200	54.3200	-9.662%	1	541	-43.299%
2026-04-21	60.1700	60.1700	60.1300	60.1300	-3.094%	2	541	-48.778%
2026-04-16	61.9500	62.0500	61.9500	62.0500	-3.213%	22	541	-50.363%
2026-04-14	64.1100	64.1100	64.1100	64.1100	+7.028%	2	559	-51.958%
2026-04-13	59.9000	59.9000	59.9000	59.9000	-8.199%	1	559	-48.581%
2026-04-09	65.6300	66.1200	64.9800	65.2500	+1.053%	117	558	-52.797%
2026-04-08	66.7400	66.7400	64.5700	64.5700	+2.622%	5	556	-52.300%
2026-04-02	62.9200	62.9200	62.9200	62.9200	-6.508%	1	555	-51.049%
2026-04-01	67.3000	67.3000	67.3000	67.3000	+11.424%	1	555	-54.235%
2026-03-31	60.9300	60.9300	60.4000	60.4000	+15.998%	4	555	-49.007%
2026-03-26	51.8700	52.0700	51.8700	52.0700	+7.516%	2	552	-40.849%
2026-03-23	46.9500	50.4500	46.9500	48.4300	-10.365%	20	553	-36.403%
2026-03-19	51.5500	55.2800	51.5500	54.0300	-17.763%	56	560	-42.995%
2026-03-18	66.3500	67.9900	65.7000	65.7000	-11.658%	10	580	-53.120%
2026-03-17	74.3700	74.3700	74.3700	74.3700	-0.562%	1	583	-58.585%
2026-03-16	74.7900	74.7900	74.7900	74.7900	-2.427%	2	583	-58.818%
2026-03-13	82.2500	82.2500	76.6500	76.6500	-5.077%	11	583	-59.817%
2026-03-12	83.5400	83.5400	79.2000	80.7500	-6.539%	22	587	-61.858%
2026-03-11	86.4000	86.4000	86.4000	86.4000	-3.258%	4	586	-64.352%
2026-03-10	90.0000	91.0600	89.0500	89.3100	+5.256%	17	582	-65.513%
2026-03-09	82.2400	84.8500	82.2400	84.8500	-2.021%	7	565	-63.701%
2026-03-06	86.3100	86.6000	86.3100	86.6000	+5.700%	5	558	-64.434%
2026-03-05	87.5000	87.5000	81.9300	81.9300	-5.064%	11	555	-62.407%
2026-03-04	86.5500	86.5500	86.2000	86.3000	+0.759%	3	553	-64.311%
2026-03-03	82.0000	86.2500	79.0000	85.6500	-9.317%	25	552	-64.040%
2026-03-02	96.9200	96.9200	94.4500	94.4500	+3.450%	3	543	-67.390%
2026-02-27	90.0500	91.3000	90.0500	91.3000	+3.538%	9	543	-66.265%
2026-02-26	87.9000	88.1800	87.0500	88.1800	-1.913%	10	544	-65.071%
2026-02-25	89.9000	89.9000	89.9000	89.9000	+2.614%	5	548	-65.740%
2026-02-24	86.8500	87.6100	85.7700	87.6100	-5.562%	6	548	-64.844%
2026-02-23	89.0000	92.7700	88.4500	92.7700	+16.414%	59	543	-66.800%
2026-02-20	77.0000	79.6900	77.0000	79.6900	+7.182%	2	509	-61.350%
2026-02-19	74.1100	74.3500	73.6600	74.3500	+0.882%	16	507	-58.574%
2026-02-18	74.3300	74.4000	73.7000	73.7000	-0.338%	19	496	-58.209%
2026-02-13	71.8000	74.0000	71.8000	73.9500	+7.956%	8	493	-58.350%
2026-02-12	73.0000	73.0000	68.5000	68.5000	-11.613%	22	493	-55.036%
2026-02-11	76.7000	78.0000	76.7000	77.5000	+2.717%	3	472	-60.258%
2026-02-10	77.1800	77.1800	75.4500	75.4500	-6.829%	6	472	-59.178%
2026-02-09	78.9000	81.5000	78.9000	80.9800	+6.806%	22	469	-61.966%
2026-02-06	77.8500	77.8500	74.3000	75.8200	+8.859%	12	469	-59.377%
2026-02-05	69.7000	69.7000	69.6500	69.6500	-7.133%	3	464	-55.779%
2026-02-04	82.8200	82.8200	75.0000	75.0000	-6.484%	3	464	-58.933%
2026-02-03	76.6600	80.2000	76.6600	80.2000	+21.111%	25	464	-61.596%
2026-02-02	69.2500	70.1000	66.2200	66.2200	-12.926%	7	449	-53.488%
2026-01-30	86.7500	86.7500	70.0500	76.0500	-24.777%	62	447	-59.500%
2026-01-29	112.0000	113.4000	88.9400	101.1000	+1.792%	27	420	-69.535%
2026-01-28	90.5000	99.3200	87.2000	99.3200	+19.232%	43	408	-68.989%
2026-01-27	77.4400	83.3000	75.4400	83.3000	+11.067%	21	418	-63.025%
2026-01-26	76.2000	78.0000	75.0000	75.0000	+10.424%	99	411	-58.933%
2026-01-23	64.1400	68.4500	64.1400	67.9200	+6.241%	14	384	-54.653%
2026-01-22	58.9800	63.9300	58.9800	63.9300	+6.514%	7	388	-51.822%
2026-01-21	59.8200	60.3000	59.4200	60.0200	+11.478%	4	385	-48.684%
2026-01-20	53.8400	53.8400	53.8400	53.8400	+14.504%	1	385	-42.793%
2026-01-15	47.0200	47.0200	47.0200	47.0200	-2.042%	7	385	-34.496%
2026-01-14	48.0000	48.0000	48.0000	48.0000	+1.159%	16	388	-35.833%
2026-01-13	47.4500	47.4500	47.4500	47.4500	+2.440%	2	388	-35.090%
2026-01-12	45.7600	46.9500	45.7600	46.3200	+10.999%	13	387	-33.506%
2026-01-09	41.7300	41.7300	41.7300	41.7300	+3.446%	1	385	-26.192%
2026-01-08	40.3400	40.3400	40.3400	40.3400	-4.521%	3	385	-23.649%
2026-01-06	42.2500	42.2500	42.2500	42.2500	+3.808%	1	385	-27.101%
2026-01-05	40.7000	40.7000	40.7000	40.7000	+13.056%	2	388	-24.324%
2025-12-31	36.0000	36.0000	36.0000	36.0000	+0.362%	1	388	-14.444%
2025-12-29	37.3500	37.3500	35.8700	35.8700	-18.717%	20	388	-14.134%
2025-12-26	42.5900	44.1300	42.5300	44.1300	+9.287%	27	368	-30.206%
2025-12-24	40.6200	40.6200	40.0200	40.3800	-6.959%	11	363	-23.725%
2025-12-23	40.5900	43.4000	40.4000	43.4000	+10.714%	236	363	-29.032%
2025-12-22	40.0000	40.0000	39.2000	39.2000	+11.269%	5	128	-21.429%
2025-12-19	35.2300	35.2300	35.2300	35.2300	+1.762%	1	125	-12.575%
2025-12-18	35.0300	35.0300	34.6200	34.6200	+7.349%	3	124	-11.034%
2025-12-11	32.2500	32.2500	32.2500	32.2500	+9.359%	2	124	-4.496%
2025-12-09	29.4900	29.4900	29.4900	29.4900	-2.512%	13	125	+4.442%
2025-12-05	30.2500	30.2500	30.2500	30.2500	-1.786%	1	112	+1.818%
2025-12-03	31.3500	31.3500	30.8000	30.8000	+2.667%	2	111	0.000%
2025-12-02	30.0000	30.0000	30.0000	30.0000	-4.153%	10	111	+2.667%
2025-11-28	31.3000	31.3000	31.3000	31.3000	+36.087%	1	101	-1.597%
2025-11-04	23.0000	23.0000	23.0000	23.0000	-8.730%	32	101	+33.913%
2025-11-03	25.8000	25.8000	25.2000	25.2000	-1.176%	2	100	+22.222%
2025-10-30	23.0000	25.5000	23.0000	25.5000	+2.000%	39	100	+20.784%
2025-10-27	25.5000	25.5000	25.0000	25.0000	-11.817%	2	99	+23.200%
2025-10-24	28.3500	28.3500	28.3500	28.3500	-2.577%	2	99	+8.642%
2025-10-23	28.6200	29.7500	28.6200	29.1000	+14.793%	5	97	+5.842%
2025-10-22	25.1000	25.3500	25.1000	25.3500	-8.152%	2	95	+21.499%
2025-10-21	29.5000	29.5000	27.6000	27.6000	-21.255%	34	93	+11.594%
2025-10-20	35.0500	35.0500	35.0500	35.0500	+13.065%	1	59	-12.126%
2025-10-17	31.0000	31.0000	31.0000	31.0000	+21.521%	32	58	-0.645%
2025-10-14	25.5400	25.5400	25.5100	25.5100	+23.237%	10	26	+20.737%
2025-10-10	20.7000	20.7000	20.7000	20.7000	-5.609%	1	19	+48.792%
2025-10-08	22.1900	22.1900	21.9300	21.9300	+14.577%	16	18	+40.447%
2025-10-06	19.1400	19.1400	19.1400	19.1400	+13.996%	1	2	+60.920%
2025-10-02	16.7900	16.7900	16.7900	16.7900	0.000%	1	1	+83.443%

.dark-mode .Z8msl5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8msl5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C470GLD Jan 21 2028 470.00 Call (GLD280121C00470000)option OPRA

GLD20280121C470
GLD Jan 21 2028 470.00 Call (GLD280121C00470000)
option OPRA