Dark

GLD20280121C475
GLD Jan 21 2028 475.00 Call (GLD280121C00475000)
option OPRA

EOD

Sep 14, 2026

27.55-6.610%(-1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	27.5500	27.5500	27.5500	27.5500	-6.610%	1	348	0.000%
2026-09-08	29.5000	29.5000	29.5000	29.5000	0.000%	2	347	-6.610%
2026-09-02	29.1000	30.1600	29.1000	29.5000	+1.724%	9	353	-6.610%
2026-09-01	29.0400	29.0400	29.0000	29.0000	-10.632%	2	356	-5.000%
2026-08-31	32.0000	32.4500	31.7700	32.4500	-15.714%	13	355	-15.100%
2026-08-28	39.5000	39.5000	38.5000	38.5000	-3.509%	19	363	-28.442%
2026-08-27	39.9000	39.9000	39.9000	39.9000	+0.732%	1	344	-30.952%
2026-08-26	39.6100	39.6100	39.6100	39.6100	-9.977%	1	345	-30.447%
2026-08-25	39.4000	44.0000	39.4000	44.0000	+6.152%	41	344	-37.386%
2026-08-24	41.4500	41.4500	41.4500	41.4500	+5.471%	1	305	-33.534%
2026-08-21	39.5000	39.5000	39.3000	39.3000	+33.492%	2	306	-29.898%
2026-08-13	29.4400	29.4400	29.4400	29.4400	-3.158%	1	306	-6.420%
2026-08-12	31.0000	31.0000	30.4000	30.4000	+3.226%	3	305	-9.375%
2026-08-11	29.4500	29.4500	29.4500	29.4500	-2.483%	1	331	-6.452%
2026-08-10	28.3000	30.2000	27.7300	30.2000	+7.703%	73	331	-8.775%
2026-08-07	28.9000	28.9000	27.8800	28.0400	+18.814%	5	312	-1.748%
2026-08-05	22.8300	23.6000	22.8300	23.6000	+24.145%	2	307	+16.737%
2026-08-04	19.0100	19.0100	19.0100	19.0100	+7.766%	2	307	+44.924%
2026-08-03	17.6400	17.6400	17.6400	17.6400	-9.538%	2	305	+56.179%
2026-07-27	19.5000	19.5000	19.5000	19.5000	-1.116%	10	305	+41.282%
2026-07-21	19.7200	19.7200	19.7200	19.7200	-1.400%	1	315	+39.706%
2026-07-16	20.0000	20.0000	20.0000	20.0000	-9.950%	2	315	+37.750%
2026-07-09	22.2100	22.2100	22.2100	22.2100	+6.116%	1	313	+24.043%
2026-07-01	21.7500	21.7500	20.9300	20.9300	+5.867%	2	314	+31.629%
2026-06-30	19.9300	19.9300	19.7700	19.7700	-15.872%	2	314	+39.353%
2026-06-29	23.5000	23.5000	23.5000	23.5000	+2.845%	1	315	+17.234%
2026-06-26	23.0500	23.0500	22.8500	22.8500	+10.761%	2	314	+20.569%
2026-06-25	20.8200	20.8200	20.4500	20.6300	+2.129%	38	313	+33.543%
2026-06-24	20.1100	20.2000	20.1100	20.2000	-19.038%	20	347	+36.386%
2026-06-22	24.9500	24.9500	24.9500	24.9500	-11.806%	2	337	+10.421%
2026-06-17	31.0900	31.1000	28.2900	28.2900	+5.285%	7	338	-2.616%
2026-06-12	26.8500	26.8800	26.8500	26.8700	+6.627%	32	338	+2.531%
2026-06-11	25.2000	25.2000	25.2000	25.2000	+2.648%	3	324	+9.325%
2026-06-10	25.1200	26.6000	24.4500	24.5500	-14.011%	26	326	+12.220%
2026-06-09	30.9500	31.8500	28.0000	28.5500	-7.903%	126	395	-3.503%
2026-06-08	31.1000	31.6000	30.3500	31.0000	+2.041%	398	382	-11.129%
2026-06-05	33.1000	33.1000	30.3800	30.3800	-14.783%	2	295	-9.315%
2026-06-03	35.6500	35.6500	35.6500	35.6500	+0.140%	1	295	-22.721%
2026-06-02	35.5500	35.6000	35.5500	35.6000	-4.275%	5	296	-22.612%
2026-06-01	37.5000	39.4500	36.6000	37.1900	-1.640%	19	298	-25.921%
2026-05-28	37.8100	37.8100	37.8100	37.8100	+3.165%	2	299	-27.136%
2026-05-27	36.5000	36.6500	36.5000	36.6500	-6.814%	2	299	-24.829%
2026-05-26	40.2500	40.2500	39.3300	39.3300	+3.364%	15	298	-29.952%
2026-05-22	38.0500	38.0500	38.0500	38.0500	-4.660%	2	290	-27.595%
2026-05-21	39.9100	39.9100	39.9100	39.9100	-1.845%	1	292	-30.970%
2026-05-19	40.6600	40.6600	40.6600	40.6600	-7.105%	1	292	-32.243%
2026-05-18	43.7700	43.7700	43.7700	43.7700	-10.673%	1	295	-37.057%
2026-05-14	49.0000	49.0000	49.0000	49.0000	-7.197%	1	295	-43.776%
2026-05-07	52.3800	53.0000	52.2000	52.8000	+26.467%	14	295	-47.822%
2026-05-04	41.0000	41.7500	41.0000	41.7500	-10.060%	2	290	-34.012%
2026-05-01	45.7100	46.4200	45.7100	46.4200	+8.458%	2	291	-40.651%
2026-04-29	42.8000	42.8000	42.8000	42.8000	-4.143%	5	291	-35.631%
2026-04-28	44.6500	44.6500	44.6500	44.6500	-7.938%	1	291	-38.298%
2026-04-27	48.5000	48.5000	48.5000	48.5000	-8.057%	5	291	-43.196%
2026-04-24	52.7500	52.7500	52.7500	52.7500	-5.381%	1	291	-47.773%
2026-04-21	58.2400	58.3800	55.7500	55.7500	-6.460%	53	292	-50.583%
2026-04-20	59.6000	59.6000	59.6000	59.6000	-4.380%	2	292	-53.775%
2026-04-17	62.8600	63.4700	62.3300	62.3300	+3.797%	8	292	-55.800%
2026-04-16	60.0500	60.0500	60.0500	60.0500	-3.843%	10	288	-54.122%
2026-04-14	62.4500	62.4500	62.4500	62.4500	-2.528%	5	290	-55.885%
2026-04-09	63.3800	64.0700	63.3800	64.0700	-0.636%	80	288	-57.000%
2026-04-08	65.0700	65.5800	64.4800	64.4800	+5.948%	6	248	-57.274%
2026-04-07	57.9000	60.8600	57.9000	60.8600	-0.474%	5	248	-54.732%
2026-04-02	61.1500	61.1500	61.1500	61.1500	+5.979%	3	251	-54.947%
2026-03-31	57.7000	57.7000	57.7000	57.7000	+18.165%	10	251	-52.253%
2026-03-26	48.8300	48.8300	48.8300	48.8300	+6.198%	1	255	-43.580%
2026-03-24	45.9300	45.9800	45.9300	45.9800	-2.440%	2	254	-40.083%
2026-03-23	49.5100	49.5100	47.0000	47.1300	-8.129%	9	254	-41.545%
2026-03-20	52.5000	52.5000	51.3000	51.3000	-18.571%	2	254	-46.296%
2026-03-18	65.9500	65.9500	63.0000	63.0000	-12.036%	5	255	-56.270%
2026-03-17	71.6200	71.6200	71.6200	71.6200	-2.491%	1	255	-61.533%
2026-03-16	73.4500	73.4500	73.4500	73.4500	-3.126%	1	256	-62.491%
2026-03-13	75.8200	75.8200	75.8200	75.8200	-4.231%	3	255	-63.664%
2026-03-12	81.9500	81.9500	79.0500	79.1700	-5.197%	3	253	-65.201%
2026-03-11	83.5100	83.5100	83.5100	83.5100	-4.615%	1	255	-67.010%
2026-03-10	85.9800	87.5500	85.9800	87.5500	+9.151%	4	255	-68.532%
2026-03-09	80.2100	80.2100	80.2100	80.2100	-4.603%	1	253	-65.653%
2026-03-06	84.6000	84.7500	84.0800	84.0800	+0.215%	20	258	-67.234%
2026-03-04	83.9000	83.9000	83.9000	83.9000	+1.084%	1	256	-67.163%
2026-03-03	80.8800	84.4500	80.8800	83.0000	-9.290%	6	255	-66.807%
2026-03-02	94.7000	94.8500	90.7000	91.5000	+3.168%	8	252	-69.891%
2026-02-27	87.9300	89.2100	87.9300	88.6900	+3.913%	10	253	-68.937%
2026-02-26	84.4200	85.3500	84.4200	85.3500	-2.401%	3	249	-67.721%
2026-02-25	89.9000	89.9000	87.3500	87.4500	+1.568%	5	247	-68.496%
2026-02-24	78.0000	86.2400	78.0000	86.1000	-4.820%	23	247	-68.002%
2026-02-23	84.4500	90.4600	84.4500	90.4600	+26.908%	71	243	-69.545%
2026-02-18	71.1300	71.2800	71.1300	71.2800	-1.683%	2	226	-61.350%
2026-02-10	72.5000	72.5000	72.5000	72.5000	-7.526%	3	226	-62.000%
2026-02-09	76.8500	78.8800	76.8500	78.4000	+19.004%	41	223	-64.860%
2026-02-05	65.8800	65.8800	65.8800	65.8800	-8.589%	1	223	-58.182%
2026-02-04	73.0000	73.0000	72.0700	72.0700	-4.188%	8	224	-61.773%
2026-02-03	75.3800	80.4000	75.2200	75.2200	+16.314%	38	232	-63.374%
2026-02-02	69.0000	69.1400	63.0900	64.6700	-13.773%	11	230	-57.399%
2026-01-30	85.0000	85.0000	68.6000	75.0000	-25.706%	27	233	-63.267%
2026-01-29	108.9400	110.5500	85.4500	100.9500	+12.730%	25	215	-72.709%
2026-01-28	85.0000	90.5000	85.0000	89.5500	+14.602%	37	196	-69.235%
2026-01-27	72.2900	78.1400	72.2900	78.1400	+6.241%	58	215	-64.743%
2026-01-26	72.5000	74.2000	72.5000	73.5500	+10.518%	45	205	-62.542%
2026-01-23	65.5000	66.5500	65.5000	66.5500	+8.441%	3	204	-58.603%
2026-01-22	61.3700	61.3700	61.3700	61.3700	+4.158%	1	203	-55.108%
2026-01-21	58.8500	58.9200	58.4300	58.9200	+16.905%	8	203	-53.242%
2026-01-20	51.0000	51.0000	50.4000	50.4000	+12.000%	12	197	-45.337%
2026-01-14	45.5900	45.5900	45.0000	45.0000	+0.334%	3	207	-38.778%
2026-01-13	44.8500	44.8500	44.8500	44.8500	+0.448%	3	205	-38.573%
2026-01-12	45.0000	45.5000	44.5500	44.6500	+11.486%	6	202	-38.298%
2026-01-05	40.0500	40.0500	40.0500	40.0500	+16.424%	1	197	-31.211%
2025-12-31	34.4000	34.4000	34.4000	34.4000	-0.203%	3	196	-19.913%
2025-12-29	34.4700	34.4700	34.4700	34.4700	-16.940%	10	196	-20.075%
2025-12-26	41.9000	41.9000	41.5000	41.5000	+5.063%	13	186	-33.614%
2025-12-24	39.5000	39.5000	39.5000	39.5000	+2.464%	1	177	-30.253%
2025-12-23	38.5500	38.5500	38.5500	38.5500	+14.596%	1	177	-28.534%
2025-12-19	33.6400	33.6400	33.6400	33.6400	+3.988%	1	176	-18.103%
2025-12-15	32.3500	32.3500	32.3500	32.3500	+1.954%	46	175	-14.838%
2025-12-12	34.0200	34.0200	31.7300	31.7300	+1.148%	24	165	-13.174%
2025-12-11	31.3700	31.3700	31.3700	31.3700	+11.439%	1	147	-12.177%
2025-12-10	27.0000	28.1500	27.0000	28.1500	-2.257%	52	146	-2.131%
2025-12-08	28.8000	28.8000	28.8000	28.8000	+2.236%	2	104	-4.340%
2025-12-05	28.1700	28.1700	28.1700	28.1700	-6.722%	1	102	-2.201%
2025-12-02	28.9000	30.2300	28.9000	30.2000	+4.138%	10	101	-8.775%
2025-11-26	29.0000	29.0000	29.0000	29.0000	+17.361%	1	96	-5.000%
2025-11-21	24.7100	24.7100	24.7100	24.7100	-8.312%	2	96	+11.493%
2025-11-17	26.9500	26.9500	26.9500	26.9500	+0.936%	20	96	+2.226%
2025-11-14	26.7000	26.7000	26.7000	26.7000	-14.696%	1	76	+3.184%
2025-11-13	31.3000	31.3000	31.3000	31.3000	+25.200%	2	75	-11.981%
2025-10-30	25.0000	25.0000	25.0000	25.0000	+2.208%	10	75	+10.200%
2025-10-29	24.4600	24.4600	24.4600	24.4600	+4.979%	1	85	+12.633%
2025-10-27	23.3000	23.3000	23.3000	23.3000	-17.082%	1	85	+18.240%
2025-10-23	28.1000	28.1000	28.1000	28.1000	+14.600%	1	85	-1.957%
2025-10-22	24.5200	24.5200	24.5200	24.5200	-27.734%	1	84	+12.357%
2025-10-20	32.1500	34.0300	32.1500	33.9300	+22.182%	15	83	-18.803%
2025-10-17	31.7500	31.7500	27.7700	27.7700	-11.278%	5	71	-0.792%
2025-10-16	31.3000	31.3000	31.3000	31.3000	+25.200%	1	69	-11.981%
2025-10-14	25.0000	25.0000	24.9900	25.0000	+18.991%	55	68	+10.200%
2025-10-08	21.0100	21.0100	21.0100	21.0100	+8.299%	15	23	+31.128%
2025-10-07	19.8000	19.8000	19.4000	19.4000	+37.102%	2	8	+42.010%
2025-09-24	14.1500	14.1500	14.1500	14.1500	+1.216%	4	6	+94.700%
2025-09-23	13.9800	13.9800	13.9800	13.9800	0.000%	2	0	+97.067%

.dark-mode .fLl6ym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLl6ym{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C475GLD Jan 21 2028 475.00 Call (GLD280121C00475000)option OPRA

GLD20280121C475
GLD Jan 21 2028 475.00 Call (GLD280121C00475000)
option OPRA