Dark

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

EOD

Jul 21, 2026

18.70+2.578%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	18.7000	18.7000	18.7000	18.7000	+2.578%	1	637	0.000%
2026-07-17	18.2000	18.3000	18.1000	18.2300	-7.462%	12	636	+2.578%
2026-07-14	19.7000	19.7000	19.7000	19.7000	-0.051%	1	636	-5.076%
2026-07-08	19.7100	19.7100	19.7100	19.7100	-11.614%	1	636	-5.124%
2026-07-07	22.3000	22.3000	22.3000	22.3000	+7.470%	1	636	-16.143%
2026-07-01	21.1800	21.1800	20.7500	20.7500	+4.904%	5	636	-9.880%
2026-06-25	19.7800	19.7800	19.7800	19.7800	+1.959%	2	638	-5.460%
2026-06-24	19.6500	19.6500	17.9800	19.4000	-9.346%	24	638	-3.608%
2026-06-23	21.4000	21.4000	21.4000	21.4000	-9.322%	1	639	-12.617%
2026-06-22	23.6000	23.6000	23.6000	23.6000	-6.609%	1	639	-20.763%
2026-06-18	25.2700	25.2700	25.2700	25.2700	-11.643%	1	640	-25.999%
2026-06-16	28.6000	28.6000	28.6000	28.6000	+20.523%	1	640	-34.615%
2026-06-12	24.8000	24.8000	23.7300	23.7300	-5.269%	4	640	-21.197%
2026-06-11	21.9400	25.0500	21.8500	25.0500	+12.584%	66	636	-25.349%
2026-06-10	25.5000	25.5000	22.2500	22.2500	-24.576%	24	634	-15.955%
2026-06-08	29.3000	29.9000	29.1000	29.5000	-2.640%	203	615	-36.610%
2026-06-05	30.4500	30.4500	30.3000	30.3000	-16.872%	33	588	-38.284%
2026-06-02	36.4500	36.4500	36.4500	36.4500	+1.816%	1	596	-48.697%
2026-06-01	35.8000	35.8000	35.8000	35.8000	-5.665%	1	597	-47.765%
2026-05-29	37.9500	37.9500	37.9500	37.9500	+1.335%	1	598	-50.725%
2026-05-26	37.6000	37.6000	37.2000	37.4500	-1.344%	148	597	-50.067%
2026-05-22	38.0000	38.0000	37.9600	37.9600	-0.628%	2	621	-50.738%
2026-05-19	38.2000	38.2000	38.2000	38.2000	-6.601%	1	622	-51.047%
2026-05-18	40.9000	40.9000	40.9000	40.9000	+2.481%	1	623	-54.279%
2026-05-15	40.3200	40.3200	39.9100	39.9100	-13.239%	2	623	-53.145%
2026-05-14	46.0000	46.0000	46.0000	46.0000	-2.748%	1	623	-59.348%
2026-05-13	47.3000	47.3000	47.3000	47.3000	+0.425%	10	625	-60.465%
2026-05-12	47.3000	47.3000	47.1000	47.1000	-4.559%	2	625	-60.297%
2026-05-11	49.3500	49.3500	49.3500	49.3500	+1.921%	5	625	-62.107%
2026-05-08	48.4600	48.4600	48.4200	48.4200	-1.184%	2	624	-61.380%
2026-05-07	49.0000	49.0000	49.0000	49.0000	+16.945%	3	624	-61.837%
2026-05-05	41.9000	41.9000	41.9000	41.9000	0.000%	1	624	-55.370%
2026-05-04	42.0000	42.0000	41.7600	41.9000	-6.264%	3	624	-55.370%
2026-04-30	44.7000	44.7000	44.7000	44.7000	+8.390%	1	625	-58.166%
2026-04-29	41.2400	41.2400	41.2400	41.2400	-4.338%	2	626	-54.656%
2026-04-28	44.6500	44.6500	43.1100	43.1100	-8.762%	7	627	-56.623%
2026-04-27	48.7200	48.7200	47.2500	47.2500	-6.306%	20	623	-60.423%
2026-04-24	50.4300	50.4300	50.4300	50.4300	-5.650%	1	619	-62.919%
2026-04-21	53.4500	53.4500	53.4500	53.4500	-8.272%	2	619	-65.014%
2026-04-20	58.2500	58.2700	58.2500	58.2700	-4.475%	2	619	-67.908%
2026-04-17	61.0000	61.0000	61.0000	61.0000	+4.883%	1	620	-69.344%
2026-04-16	58.1600	58.1600	58.1600	58.1600	-5.829%	20	620	-67.847%
2026-04-09	61.3700	61.7600	61.3700	61.7600	-2.433%	2	624	-69.722%
2026-04-08	63.3000	63.3000	63.3000	63.3000	+8.205%	1	625	-70.458%
2026-04-07	58.5000	58.5000	58.5000	58.5000	-0.662%	1	626	-68.034%
2026-04-06	58.8900	58.8900	58.8900	58.8900	-1.850%	5	625	-68.246%
2026-04-02	59.6500	60.0000	59.3700	60.0000	-3.226%	4	620	-68.833%
2026-04-01	62.0000	62.0000	62.0000	62.0000	+15.888%	1	620	-69.839%
2026-03-30	52.8000	53.5000	52.8000	53.5000	+15.054%	13	621	-65.047%
2026-03-26	46.5000	46.5000	46.5000	46.5000	-11.141%	1	618	-59.785%
2026-03-25	52.0000	52.3300	52.0000	52.3300	+13.761%	2	617	-64.265%
2026-03-24	46.7500	46.7500	46.0000	46.0000	+0.240%	12	617	-59.348%
2026-03-23	46.5200	47.8000	45.6000	45.8900	-3.389%	22	607	-59.250%
2026-03-20	50.0500	50.0500	47.5000	47.5000	-7.821%	9	606	-60.632%
2026-03-19	48.0000	52.0300	48.0000	51.5300	-17.287%	13	604	-63.710%
2026-03-18	62.2000	63.5000	62.1000	62.3000	-10.617%	13	599	-69.984%
2026-03-17	69.7000	69.7000	69.7000	69.7000	-1.456%	3	591	-73.171%
2026-03-16	71.6000	72.4000	70.0500	70.7300	-3.769%	14	591	-73.561%
2026-03-13	73.5000	73.5000	73.5000	73.5000	-3.047%	1	590	-74.558%
2026-03-12	78.5000	78.5000	75.8100	75.8100	-9.405%	3	591	-75.333%
2026-03-10	83.9500	84.6700	83.3000	83.6800	+3.564%	7	595	-77.653%
2026-03-09	77.5200	80.8000	77.5200	80.8000	-1.283%	10	595	-76.856%
2026-03-06	81.7500	81.8500	81.7500	81.8500	+5.003%	2	593	-77.153%
2026-03-05	79.5000	79.5000	77.9500	77.9500	-4.881%	5	593	-76.010%
2026-03-04	81.4500	82.1000	81.4500	81.9500	+1.991%	8	597	-77.181%
2026-03-03	78.1400	80.3500	75.3000	80.3500	-13.135%	23	597	-76.727%
2026-03-02	92.0000	92.9300	87.9800	92.5000	+6.813%	21	609	-79.784%
2026-02-27	86.1300	86.7700	85.5300	86.6000	+3.452%	227	617	-78.406%
2026-02-26	82.1400	83.7100	81.0000	83.7100	+0.060%	9	428	-77.661%
2026-02-25	83.6600	83.6600	83.6600	83.6600	-0.167%	1	428	-77.648%
2026-02-24	79.9400	83.8000	79.9400	83.8000	-6.889%	25	428	-77.685%
2026-02-23	83.9500	90.0000	83.0000	90.0000	+19.713%	135	423	-79.222%
2026-02-20	75.7500	75.9100	75.1800	75.1800	+8.642%	5	429	-75.126%
2026-02-18	69.5000	69.6500	69.2000	69.2000	+12.247%	5	430	-72.977%
2026-02-17	60.9500	62.5000	60.9500	61.6500	-12.441%	12	431	-69.667%
2026-02-13	70.6000	70.6000	70.4100	70.4100	+8.910%	2	431	-73.441%
2026-02-12	67.1200	67.1200	64.6500	64.6500	-11.438%	22	431	-71.075%
2026-02-11	73.0000	73.0000	73.0000	73.0000	+2.889%	2	428	-74.384%
2026-02-10	72.6000	72.6000	70.5400	70.9500	-7.048%	57	428	-73.643%
2026-02-09	75.2500	76.3300	74.5000	76.3300	+8.270%	11	429	-75.501%
2026-02-06	71.0200	71.0200	70.5000	70.5000	+3.982%	6	432	-73.475%
2026-02-05	65.7500	69.0000	65.5500	67.8000	-10.719%	18	430	-72.419%
2026-02-03	74.0000	75.9400	73.5000	75.9400	+26.567%	97	424	-75.375%
2026-02-02	68.3900	68.3900	60.0000	60.0000	-16.667%	10	379	-68.833%
2026-01-30	79.6000	83.0000	64.0000	72.0000	-25.773%	15	381	-74.028%
2026-01-29	107.4200	108.0000	84.5000	97.0000	+9.481%	21	378	-80.722%
2026-01-28	84.5800	90.0000	83.2800	88.6000	+16.917%	95	382	-78.894%
2026-01-27	70.3400	75.7800	69.6200	75.7800	+7.979%	53	413	-75.323%
2026-01-26	70.7500	72.2000	70.1800	70.1800	+9.948%	10	389	-73.354%
2026-01-23	62.1200	64.3000	62.1200	63.8300	+7.675%	8	392	-70.703%
2026-01-22	53.6700	60.5000	53.6700	59.2800	+6.715%	11	389	-68.455%
2026-01-21	56.0700	56.6500	55.5500	55.5500	+14.536%	4	383	-66.337%
2026-01-20	49.8000	49.8000	48.5000	48.5000	+12.087%	6	381	-61.443%
2026-01-13	43.2700	43.2700	43.2700	43.2700	+3.147%	1	377	-56.783%
2026-01-12	43.5000	43.5000	41.9500	41.9500	+8.426%	3	376	-55.423%
2026-01-09	38.6900	38.6900	38.6900	38.6900	+17.420%	1	376	-51.667%
2026-01-02	32.9500	32.9500	32.9500	32.9500	-0.843%	8	376	-43.247%
2025-12-29	33.2300	33.2300	33.2300	33.2300	-18.454%	1	376	-43.726%
2025-12-26	39.7500	41.3800	39.7500	40.7500	+10.135%	5	377	-54.110%
2025-12-23	37.0000	37.0000	37.0000	37.0000	+2.465%	1	380	-49.459%
2025-12-22	37.3500	37.3500	36.1100	36.1100	+12.668%	3	380	-48.214%
2025-12-17	32.0500	32.0500	32.0500	32.0500	+6.302%	2	379	-41.654%
2025-12-12	30.1500	30.1500	30.1500	30.1500	+5.864%	1	379	-37.977%
2025-12-03	29.0500	29.0500	28.4800	28.4800	-3.129%	3	379	-34.340%
2025-12-02	29.4000	29.4000	29.4000	29.4000	+0.513%	1	380	-36.395%
2025-12-01	29.2500	29.2500	29.2500	29.2500	+2.812%	4	380	-36.068%
2025-11-28	30.2500	30.2500	28.4500	28.4500	+7.076%	4	376	-34.271%
2025-11-25	26.5700	26.5700	26.5700	26.5700	-7.903%	1	372	-29.620%
2025-11-14	28.8500	28.8500	28.8500	28.8500	-3.447%	1	371	-35.182%
2025-11-12	29.0000	29.8800	29.0000	29.8800	+29.913%	2	371	-37.416%
2025-11-06	23.0000	23.0000	23.0000	23.0000	+6.729%	3	370	-18.696%
2025-11-04	20.3500	22.1700	20.3500	21.5500	-8.995%	4	370	-13.225%
2025-10-29	23.6800	23.6800	23.6800	23.6800	+5.244%	1	368	-21.030%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+0.134%	3	367	-16.889%
2025-10-27	22.7500	22.7500	22.4700	22.4700	-16.157%	5	364	-16.778%
2025-10-23	25.9000	27.2000	25.9000	26.8000	+11.667%	24	364	-30.224%
2025-10-22	24.1000	24.1000	24.0000	24.0000	-8.918%	6	366	-22.083%
2025-10-21	25.6000	26.3500	25.3000	26.3500	-19.072%	12	365	-29.032%
2025-10-20	32.4500	32.6500	31.6500	32.5600	+12.742%	25	360	-42.568%
2025-10-17	28.8800	28.8800	28.8800	28.8800	-3.669%	1	338	-35.249%
2025-10-16	28.0100	29.9800	28.0100	29.9800	+21.377%	3	338	-37.625%
2025-10-14	24.0000	24.7000	24.0000	24.7000	+7.391%	10	341	-24.291%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+21.244%	5	336	-18.696%
2025-10-10	18.9600	18.9700	18.9600	18.9700	-6.321%	2	336	-1.423%
2025-10-08	20.2600	20.2600	20.2500	20.2500	+13.128%	6	334	-7.654%
2025-10-07	18.0500	18.0500	17.9000	17.9000	+5.047%	325	328	+4.469%
2025-10-06	17.0400	17.0400	17.0400	17.0400	+13.600%	1	3	+9.742%
2025-10-02	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+24.667%

.dark-mode .CXJBkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXJBkD{ 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