Dark

GLD20280121C480
GLD Jan 21 2028 480.00 Call (GLD280121C00480000)
option OPRA

EOD

Sep 17, 2026

28.18+11.914%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.1800	28.1800	28.1800	28.1800	+11.914%	1	2,271	0.000%
2026-09-16	26.5000	26.5000	25.0000	25.1800	-3.783%	3	2,272	+11.914%
2026-09-15	26.1700	26.1700	26.1700	26.1700	+0.576%	1	2,272	+7.681%
2026-09-14	26.0200	26.0200	26.0200	26.0200	-8.862%	1	2,271	+8.301%
2026-09-11	29.3000	29.3000	28.5500	28.5500	+3.367%	3	2,270	-1.296%
2026-09-10	28.7000	28.7000	27.6200	27.6200	-8.543%	2	2,269	+2.028%
2026-09-09	30.2000	30.2000	30.2000	30.2000	+2.027%	100	2,268	-6.689%
2026-09-08	29.8000	29.8000	29.6000	29.6000	+3.678%	2	2,193	-4.797%
2026-09-02	28.4900	28.5500	28.4900	28.5500	+4.388%	2	2,193	-1.296%
2026-09-01	26.9500	28.0000	26.9500	27.3500	-14.665%	41	2,193	+3.035%
2026-08-31	32.0500	32.0500	32.0500	32.0500	-1.778%	3	2,173	-12.075%
2026-08-28	38.4900	38.8400	32.3000	32.6300	-16.547%	37	2,170	-13.638%
2026-08-27	37.3100	39.1000	37.3000	39.1000	+1.558%	4	2,170	-27.928%
2026-08-26	38.5000	38.5000	38.5000	38.5000	-4.348%	1	2,170	-26.805%
2026-08-25	37.9800	40.2500	37.9800	40.2500	+0.877%	4	2,169	-29.988%
2026-08-24	40.0400	40.5000	39.4000	39.9000	+7.200%	1,511	2,171	-29.373%
2026-08-21	35.2000	37.2200	35.0100	37.2200	+20.336%	51	663	-24.288%
2026-08-20	31.8000	31.8000	30.4500	30.9300	-3.192%	6	634	-8.891%
2026-08-19	31.5000	31.9500	31.5000	31.9500	+17.463%	7	628	-11.800%
2026-08-14	27.0500	27.2000	27.0500	27.2000	-3.887%	5	629	+3.603%
2026-08-13	27.9500	28.3000	27.9500	28.3000	-4.068%	76	700	-0.424%
2026-08-12	29.5000	29.5000	29.5000	29.5000	+5.357%	1	624	-4.475%
2026-08-11	28.0000	28.0000	28.0000	28.0000	-2.303%	3	627	+0.643%
2026-08-10	26.8600	28.6600	26.8600	28.6600	+6.148%	4	627	-1.675%
2026-08-07	26.9100	27.0000	26.9100	27.0000	+20.536%	2	627	+4.370%
2026-08-05	22.7500	22.7500	22.4000	22.4000	+19.786%	11	626	+25.804%
2026-07-21	18.7000	18.7000	18.7000	18.7000	+2.578%	1	637	+50.695%
2026-07-17	18.2000	18.3000	18.1000	18.2300	-7.462%	12	636	+54.580%
2026-07-14	19.7000	19.7000	19.7000	19.7000	-0.051%	1	636	+43.046%
2026-07-08	19.7100	19.7100	19.7100	19.7100	-11.614%	1	636	+42.973%
2026-07-07	22.3000	22.3000	22.3000	22.3000	+7.470%	1	636	+26.368%
2026-07-01	21.1800	21.1800	20.7500	20.7500	+4.904%	5	636	+35.807%
2026-06-25	19.7800	19.7800	19.7800	19.7800	+1.959%	2	638	+42.467%
2026-06-24	19.6500	19.6500	17.9800	19.4000	-9.346%	24	638	+45.258%
2026-06-23	21.4000	21.4000	21.4000	21.4000	-9.322%	1	639	+31.682%
2026-06-22	23.6000	23.6000	23.6000	23.6000	-6.609%	1	639	+19.407%
2026-06-18	25.2700	25.2700	25.2700	25.2700	-11.643%	1	640	+11.516%
2026-06-16	28.6000	28.6000	28.6000	28.6000	+20.523%	1	640	-1.469%
2026-06-12	24.8000	24.8000	23.7300	23.7300	-5.269%	4	640	+18.753%
2026-06-11	21.9400	25.0500	21.8500	25.0500	+12.584%	66	636	+12.495%
2026-06-10	25.5000	25.5000	22.2500	22.2500	-24.576%	24	634	+26.652%
2026-06-08	29.3000	29.9000	29.1000	29.5000	-2.640%	203	615	-4.475%
2026-06-05	30.4500	30.4500	30.3000	30.3000	-16.872%	33	588	-6.997%
2026-06-02	36.4500	36.4500	36.4500	36.4500	+1.816%	1	596	-22.689%
2026-06-01	35.8000	35.8000	35.8000	35.8000	-5.665%	1	597	-21.285%
2026-05-29	37.9500	37.9500	37.9500	37.9500	+1.335%	1	598	-25.744%
2026-05-26	37.6000	37.6000	37.2000	37.4500	-1.344%	148	597	-24.753%
2026-05-22	38.0000	38.0000	37.9600	37.9600	-0.628%	2	621	-25.764%
2026-05-19	38.2000	38.2000	38.2000	38.2000	-6.601%	1	622	-26.230%
2026-05-18	40.9000	40.9000	40.9000	40.9000	+2.481%	1	623	-31.100%
2026-05-15	40.3200	40.3200	39.9100	39.9100	-13.239%	2	623	-29.391%
2026-05-14	46.0000	46.0000	46.0000	46.0000	-2.748%	1	623	-38.739%
2026-05-13	47.3000	47.3000	47.3000	47.3000	+0.425%	10	625	-40.423%
2026-05-12	47.3000	47.3000	47.1000	47.1000	-4.559%	2	625	-40.170%
2026-05-11	49.3500	49.3500	49.3500	49.3500	+1.921%	5	625	-42.898%
2026-05-08	48.4600	48.4600	48.4200	48.4200	-1.184%	2	624	-41.801%
2026-05-07	49.0000	49.0000	49.0000	49.0000	+16.945%	3	624	-42.490%
2026-05-05	41.9000	41.9000	41.9000	41.9000	0.000%	1	624	-32.745%
2026-05-04	42.0000	42.0000	41.7600	41.9000	-6.264%	3	624	-32.745%
2026-04-30	44.7000	44.7000	44.7000	44.7000	+8.390%	1	625	-36.957%
2026-04-29	41.2400	41.2400	41.2400	41.2400	-4.338%	2	626	-31.668%
2026-04-28	44.6500	44.6500	43.1100	43.1100	-8.762%	7	627	-34.632%
2026-04-27	48.7200	48.7200	47.2500	47.2500	-6.306%	20	623	-40.360%
2026-04-24	50.4300	50.4300	50.4300	50.4300	-5.650%	1	619	-44.121%
2026-04-21	53.4500	53.4500	53.4500	53.4500	-8.272%	2	619	-47.278%
2026-04-20	58.2500	58.2700	58.2500	58.2700	-4.475%	2	619	-51.639%
2026-04-17	61.0000	61.0000	61.0000	61.0000	+4.883%	1	620	-53.803%
2026-04-16	58.1600	58.1600	58.1600	58.1600	-5.829%	20	620	-51.547%
2026-04-09	61.3700	61.7600	61.3700	61.7600	-2.433%	2	624	-54.372%
2026-04-08	63.3000	63.3000	63.3000	63.3000	+8.205%	1	625	-55.482%
2026-04-07	58.5000	58.5000	58.5000	58.5000	-0.662%	1	626	-51.829%
2026-04-06	58.8900	58.8900	58.8900	58.8900	-1.850%	5	625	-52.148%
2026-04-02	59.6500	60.0000	59.3700	60.0000	-3.226%	4	620	-53.033%
2026-04-01	62.0000	62.0000	62.0000	62.0000	+15.888%	1	620	-54.548%
2026-03-30	52.8000	53.5000	52.8000	53.5000	+15.054%	13	621	-47.327%
2026-03-26	46.5000	46.5000	46.5000	46.5000	-11.141%	1	618	-39.398%
2026-03-25	52.0000	52.3300	52.0000	52.3300	+13.761%	2	617	-46.149%
2026-03-24	46.7500	46.7500	46.0000	46.0000	+0.240%	12	617	-38.739%
2026-03-23	46.5200	47.8000	45.6000	45.8900	-3.389%	22	607	-38.592%
2026-03-20	50.0500	50.0500	47.5000	47.5000	-7.821%	9	606	-40.674%
2026-03-19	48.0000	52.0300	48.0000	51.5300	-17.287%	13	604	-45.313%
2026-03-18	62.2000	63.5000	62.1000	62.3000	-10.617%	13	599	-54.767%
2026-03-17	69.7000	69.7000	69.7000	69.7000	-1.456%	3	591	-59.570%
2026-03-16	71.6000	72.4000	70.0500	70.7300	-3.769%	14	591	-60.158%
2026-03-13	73.5000	73.5000	73.5000	73.5000	-3.047%	1	590	-61.660%
2026-03-12	78.5000	78.5000	75.8100	75.8100	-9.405%	3	591	-62.828%
2026-03-10	83.9500	84.6700	83.3000	83.6800	+3.564%	7	595	-66.324%
2026-03-09	77.5200	80.8000	77.5200	80.8000	-1.283%	10	595	-65.124%
2026-03-06	81.7500	81.8500	81.7500	81.8500	+5.003%	2	593	-65.571%
2026-03-05	79.5000	79.5000	77.9500	77.9500	-4.881%	5	593	-63.849%
2026-03-04	81.4500	82.1000	81.4500	81.9500	+1.991%	8	597	-65.613%
2026-03-03	78.1400	80.3500	75.3000	80.3500	-13.135%	23	597	-64.928%
2026-03-02	92.0000	92.9300	87.9800	92.5000	+6.813%	21	609	-69.535%
2026-02-27	86.1300	86.7700	85.5300	86.6000	+3.452%	227	617	-67.460%
2026-02-26	82.1400	83.7100	81.0000	83.7100	+0.060%	9	428	-66.336%
2026-02-25	83.6600	83.6600	83.6600	83.6600	-0.167%	1	428	-66.316%
2026-02-24	79.9400	83.8000	79.9400	83.8000	-6.889%	25	428	-66.372%
2026-02-23	83.9500	90.0000	83.0000	90.0000	+19.713%	135	423	-68.689%
2026-02-20	75.7500	75.9100	75.1800	75.1800	+8.642%	5	429	-62.517%
2026-02-18	69.5000	69.6500	69.2000	69.2000	+12.247%	5	430	-59.277%
2026-02-17	60.9500	62.5000	60.9500	61.6500	-12.441%	12	431	-54.290%
2026-02-13	70.6000	70.6000	70.4100	70.4100	+8.910%	2	431	-59.977%
2026-02-12	67.1200	67.1200	64.6500	64.6500	-11.438%	22	431	-56.411%
2026-02-11	73.0000	73.0000	73.0000	73.0000	+2.889%	2	428	-61.397%
2026-02-10	72.6000	72.6000	70.5400	70.9500	-7.048%	57	428	-60.282%
2026-02-09	75.2500	76.3300	74.5000	76.3300	+8.270%	11	429	-63.081%
2026-02-06	71.0200	71.0200	70.5000	70.5000	+3.982%	6	432	-60.028%
2026-02-05	65.7500	69.0000	65.5500	67.8000	-10.719%	18	430	-58.437%
2026-02-03	74.0000	75.9400	73.5000	75.9400	+26.567%	97	424	-62.892%
2026-02-02	68.3900	68.3900	60.0000	60.0000	-16.667%	10	379	-53.033%
2026-01-30	79.6000	83.0000	64.0000	72.0000	-25.773%	15	381	-60.861%
2026-01-29	107.4200	108.0000	84.5000	97.0000	+9.481%	21	378	-70.948%
2026-01-28	84.5800	90.0000	83.2800	88.6000	+16.917%	95	382	-68.194%
2026-01-27	70.3400	75.7800	69.6200	75.7800	+7.979%	53	413	-62.813%
2026-01-26	70.7500	72.2000	70.1800	70.1800	+9.948%	10	389	-59.846%
2026-01-23	62.1200	64.3000	62.1200	63.8300	+7.675%	8	392	-55.851%
2026-01-22	53.6700	60.5000	53.6700	59.2800	+6.715%	11	389	-52.463%
2026-01-21	56.0700	56.6500	55.5500	55.5500	+14.536%	4	383	-49.271%
2026-01-20	49.8000	49.8000	48.5000	48.5000	+12.087%	6	381	-41.897%
2026-01-13	43.2700	43.2700	43.2700	43.2700	+3.147%	1	377	-34.874%
2026-01-12	43.5000	43.5000	41.9500	41.9500	+8.426%	3	376	-32.825%
2026-01-09	38.6900	38.6900	38.6900	38.6900	+17.420%	1	376	-27.165%
2026-01-02	32.9500	32.9500	32.9500	32.9500	-0.843%	8	376	-14.476%
2025-12-29	33.2300	33.2300	33.2300	33.2300	-18.454%	1	376	-15.197%
2025-12-26	39.7500	41.3800	39.7500	40.7500	+10.135%	5	377	-30.847%
2025-12-23	37.0000	37.0000	37.0000	37.0000	+2.465%	1	380	-23.838%
2025-12-22	37.3500	37.3500	36.1100	36.1100	+12.668%	3	380	-21.961%
2025-12-17	32.0500	32.0500	32.0500	32.0500	+6.302%	2	379	-12.075%
2025-12-12	30.1500	30.1500	30.1500	30.1500	+5.864%	1	379	-6.534%
2025-12-03	29.0500	29.0500	28.4800	28.4800	-3.129%	3	379	-1.053%
2025-12-02	29.4000	29.4000	29.4000	29.4000	+0.513%	1	380	-4.150%
2025-12-01	29.2500	29.2500	29.2500	29.2500	+2.812%	4	380	-3.658%
2025-11-28	30.2500	30.2500	28.4500	28.4500	+7.076%	4	376	-0.949%
2025-11-25	26.5700	26.5700	26.5700	26.5700	-7.903%	1	372	+6.059%
2025-11-14	28.8500	28.8500	28.8500	28.8500	-3.447%	1	371	-2.322%
2025-11-12	29.0000	29.8800	29.0000	29.8800	+29.913%	2	371	-5.689%
2025-11-06	23.0000	23.0000	23.0000	23.0000	+6.729%	3	370	+22.522%
2025-11-04	20.3500	22.1700	20.3500	21.5500	-8.995%	4	370	+30.766%
2025-10-29	23.6800	23.6800	23.6800	23.6800	+5.244%	1	368	+19.003%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+0.134%	3	367	+25.244%
2025-10-27	22.7500	22.7500	22.4700	22.4700	-16.157%	5	364	+25.412%
2025-10-23	25.9000	27.2000	25.9000	26.8000	+11.667%	24	364	+5.149%
2025-10-22	24.1000	24.1000	24.0000	24.0000	-8.918%	6	366	+17.417%
2025-10-21	25.6000	26.3500	25.3000	26.3500	-19.072%	12	365	+6.945%
2025-10-20	32.4500	32.6500	31.6500	32.5600	+12.742%	25	360	-13.452%
2025-10-17	28.8800	28.8800	28.8800	28.8800	-3.669%	1	338	-2.424%
2025-10-16	28.0100	29.9800	28.0100	29.9800	+21.377%	3	338	-6.004%
2025-10-14	24.0000	24.7000	24.0000	24.7000	+7.391%	10	341	+14.089%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+21.244%	5	336	+22.522%
2025-10-10	18.9600	18.9700	18.9600	18.9700	-6.321%	2	336	+48.550%
2025-10-08	20.2600	20.2600	20.2500	20.2500	+13.128%	6	334	+39.160%
2025-10-07	18.0500	18.0500	17.9000	17.9000	+5.047%	325	328	+57.430%
2025-10-06	17.0400	17.0400	17.0400	17.0400	+13.600%	1	3	+65.376%
2025-10-02	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+87.867%

.dark-mode .nr8YR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nr8YR6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C480GLD Jan 21 2028 480.00 Call (GLD280121C00480000)option OPRA

GLD20280121C480
GLD Jan 21 2028 480.00 Call (GLD280121C00480000)
option OPRA