Dark

GLD20280121C485
GLD Jan 21 2028 485.00 Call (GLD280121C00485000)
option OPRA

EOD

Sep 16, 2026

27.20+8.974%(+2.24)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	27.2000	27.2000	27.2000	27.2000	+8.974%	12	462	0.000%
2026-09-15	24.9600	24.9600	24.9600	24.9600	-29.789%	10	472	+8.974%
2026-08-26	35.3500	35.5500	35.3500	35.5500	-6.349%	35	472	-23.488%
2026-08-25	38.5000	38.9600	37.9600	37.9600	+22.136%	64	490	-28.346%
2026-08-20	31.0800	31.0800	31.0800	31.0800	+4.471%	1	471	-12.484%
2026-08-19	30.0000	30.0000	29.6100	29.7500	+5.422%	4	472	-8.571%
2026-08-12	28.2200	28.2200	28.2200	28.2200	+53.787%	1	474	-3.614%
2026-07-30	18.0200	18.3500	18.0200	18.3500	+8.580%	6	474	+48.229%
2026-07-28	16.9000	16.9000	16.9000	16.9000	-16.543%	1	480	+60.947%
2026-07-22	20.2500	20.2500	20.2500	20.2500	+5.195%	1	481	+34.321%
2026-07-14	19.2500	19.2500	19.2500	19.2500	-1.282%	1	481	+41.299%
2026-07-10	19.5000	19.5000	19.5000	19.5000	-6.250%	1	481	+39.487%
2026-07-02	21.0500	21.0500	20.8000	20.8000	+2.211%	10	480	+30.769%
2026-06-26	20.4000	20.4000	20.3500	20.3500	-30.664%	2	480	+33.661%
2026-06-15	29.3500	29.3500	29.3500	29.3500	+13.102%	1	480	-7.325%
2026-06-09	25.9500	25.9500	25.9500	25.9500	-22.491%	1	479	+4.817%
2026-05-28	33.7500	33.7500	33.4800	33.4800	-5.690%	3	480	-18.757%
2026-05-26	35.0000	35.5200	35.0000	35.5000	-2.606%	46	480	-23.380%
2026-05-22	36.4500	36.4500	36.4500	36.4500	-2.069%	3	468	-25.377%
2026-05-21	37.2600	37.8700	37.2200	37.2200	-6.365%	7	468	-26.921%
2026-05-18	39.7500	39.7500	39.7500	39.7500	-14.681%	1	468	-31.572%
2026-05-11	47.5500	47.6000	46.5100	46.5900	-0.872%	5	465	-41.618%
2026-05-08	47.0000	47.0000	47.0000	47.0000	+0.858%	1	465	-42.128%
2026-05-07	46.6000	46.6000	46.6000	46.6000	-1.208%	1	465	-41.631%
2026-05-06	46.6100	47.1700	46.5300	47.1700	+15.868%	74	466	-42.336%
2026-05-05	40.7300	40.7600	40.7100	40.7100	+2.415%	20	451	-33.186%
2026-05-04	40.6500	40.6500	39.7500	39.7500	-6.471%	2	454	-31.572%
2026-04-30	42.5000	42.5000	42.5000	42.5000	+6.250%	2	453	-36.000%
2026-04-29	40.0000	40.0000	40.0000	40.0000	-4.739%	1	454	-32.000%
2026-04-28	41.2100	41.9900	41.2100	41.9900	-18.371%	8	454	-35.223%
2026-04-22	51.4400	51.4400	51.4400	51.4400	+1.902%	1	450	-47.123%
2026-04-21	50.4800	50.4800	50.4800	50.4800	-10.337%	1	450	-46.117%
2026-04-16	56.3000	56.3000	56.3000	56.3000	-3.480%	10	450	-51.687%
2026-04-15	57.5000	58.3300	57.5000	58.3300	+1.004%	2	450	-53.369%
2026-04-14	57.7500	57.7500	57.7500	57.7500	-5.514%	1	449	-52.900%
2026-04-08	61.1200	61.1200	61.1200	61.1200	+5.835%	1	448	-55.497%
2026-04-06	57.8700	58.0600	57.7500	57.7500	-1.535%	8	448	-52.900%
2026-04-02	56.4000	58.6500	56.3500	58.6500	+12.788%	3	445	-53.623%
2026-03-30	54.4900	54.4900	52.0000	52.0000	-2.894%	3	445	-47.692%
2026-03-27	53.7000	53.7000	53.5500	53.5500	+20.256%	2	446	-49.206%
2026-03-24	44.7200	44.7200	44.5300	44.5300	-0.045%	2	446	-38.918%
2026-03-23	44.3400	44.5500	44.3400	44.5500	-8.465%	2	447	-38.945%
2026-03-19	46.9500	50.2400	46.9500	48.6700	-18.339%	7	447	-44.113%
2026-03-18	60.7900	60.7900	59.6000	59.6000	-11.769%	15	448	-54.362%
2026-03-17	67.5500	67.5500	67.5500	67.5500	-5.458%	4	459	-59.734%
2026-03-13	71.1000	71.4500	71.1000	71.4500	-3.511%	90	463	-61.931%
2026-03-12	72.7800	74.0500	72.7800	74.0500	-10.783%	9	476	-63.268%
2026-03-10	83.0000	83.0000	83.0000	83.0000	+8.143%	2	485	-67.229%
2026-03-06	76.7500	76.7500	76.7500	76.7500	-2.836%	1	483	-64.560%
2026-03-04	79.1500	79.4000	78.9900	78.9900	+0.804%	5	484	-65.565%
2026-03-03	76.0500	78.3600	76.0500	78.3600	-9.775%	13	487	-65.288%
2026-03-02	90.5000	91.0000	86.8500	86.8500	+3.135%	22	493	-68.682%
2026-02-27	83.6700	84.2500	83.6700	84.2100	+3.389%	11	482	-67.700%
2026-02-26	81.3000	81.4500	81.3000	81.4500	-2.209%	2	475	-66.605%
2026-02-25	83.2500	83.4500	83.1300	83.2900	+4.008%	12	475	-67.343%
2026-02-24	80.0800	80.0800	80.0800	80.0800	-5.186%	10	475	-66.034%
2026-02-23	82.1000	84.4600	82.1000	84.4600	+25.126%	7	475	-67.795%
2026-02-18	67.5000	67.5000	67.5000	67.5000	+5.518%	1	475	-59.704%
2026-02-13	63.9700	63.9700	63.9700	63.9700	-10.192%	1	477	-57.480%
2026-02-11	69.4800	71.2300	69.4800	71.2300	+0.750%	27	477	-61.814%
2026-02-10	69.9000	70.7000	69.9000	70.7000	-4.973%	2	483	-61.528%
2026-02-09	71.9000	74.6500	71.9000	74.4000	+20.291%	18	483	-63.441%
2026-02-05	64.0000	67.7000	61.8500	61.8500	-10.621%	39	478	-56.023%
2026-02-04	69.2000	69.2000	69.2000	69.2000	-4.380%	1	476	-60.694%
2026-02-03	71.0000	75.1800	70.3500	72.3700	+22.247%	34	475	-62.415%
2026-02-02	66.3300	66.3300	57.9500	59.2000	-14.820%	71	455	-54.054%
2026-01-30	81.0500	81.3500	69.4500	69.5000	-25.221%	45	462	-60.863%
2026-01-29	103.9300	106.0500	83.6500	92.9400	-0.011%	70	464	-70.734%
2026-01-28	80.2500	92.9500	80.2500	92.9500	+27.224%	672	493	-70.737%
2026-01-27	69.3200	73.5400	68.0000	73.0600	+7.441%	13	519	-62.770%
2026-01-26	69.0800	70.7000	68.0000	68.0000	+13.051%	17	520	-60.000%
2026-01-23	59.5000	60.1500	59.5000	60.1500	+9.423%	4	517	-54.780%
2026-01-22	52.0400	54.9700	52.0400	54.9700	+11.524%	10	518	-50.518%
2026-01-21	55.1100	55.1100	49.2700	49.2900	+5.118%	55	513	-44.816%
2026-01-20	47.5500	47.5500	46.8900	46.8900	+10.459%	6	549	-41.992%
2026-01-14	41.1000	42.4500	41.1000	42.4500	+4.351%	5	553	-35.925%
2026-01-13	40.6800	40.6800	40.6800	40.6800	-1.620%	3	558	-33.137%
2026-01-12	41.1900	41.3700	40.2500	41.3500	+8.673%	386	558	-34.220%
2026-01-06	38.5500	39.2500	37.7400	38.0500	+4.189%	9	616	-28.515%
2026-01-05	36.5500	37.5500	35.8600	36.5200	+16.640%	87	524	-25.520%
2026-01-02	31.9000	33.6500	31.3100	31.3100	-0.980%	31	524	-13.127%
2025-12-31	31.3300	31.6200	31.1900	31.6200	-6.726%	3	493	-13.978%
2025-12-30	33.0000	34.2500	32.6000	33.9000	+5.938%	361	493	-19.764%
2025-12-29	32.0000	32.0000	32.0000	32.0000	-10.739%	1	136	-15.000%
2025-12-24	36.3500	36.3500	35.8500	35.8500	+0.986%	2	133	-24.128%
2025-12-23	35.5000	35.5000	35.5000	35.5000	+16.776%	10	133	-23.380%
2025-12-19	30.4000	30.4000	30.4000	30.4000	-5.000%	6	123	-10.526%
2025-12-18	31.3500	32.0000	30.6500	32.0000	+9.215%	10	117	-15.000%
2025-12-12	30.7900	30.7900	29.3000	29.3000	+6.545%	42	111	-7.167%
2025-12-09	27.5000	27.5000	27.5000	27.5000	+0.548%	1	72	-1.091%
2025-11-28	29.0900	29.0900	27.3500	27.3500	+7.890%	4	71	-0.548%
2025-11-18	25.3500	25.3500	25.3500	25.3500	+3.469%	2	69	+7.298%
2025-11-17	24.5000	24.5000	24.5000	24.5000	-14.095%	1	67	+11.020%
2025-11-12	29.0500	29.0500	28.5200	28.5200	+34.212%	4	67	-4.628%
2025-11-04	21.2500	21.2500	21.2500	21.2500	-9.382%	10	67	+28.000%
2025-10-30	23.4500	23.8500	23.4500	23.4500	+1.957%	26	57	+15.991%
2025-10-29	23.9500	23.9500	23.0000	23.0000	-8.000%	2	31	+18.261%
2025-10-22	25.0000	25.0000	25.0000	25.0000	+0.402%	1	31	+8.800%
2025-10-21	25.2500	25.2500	24.9000	24.9000	-20.320%	2	32	+9.237%
2025-10-20	31.5500	31.5500	31.2500	31.2500	+42.694%	3	31	-12.960%
2025-10-13	21.9000	21.9000	21.9000	21.9000	+19.607%	12	28	+24.201%
2025-10-09	18.3100	18.3100	18.3100	18.3100	-12.308%	1	16	+48.553%
2025-10-08	19.8200	20.9600	19.8200	20.8800	0.000%	15	15	+30.268%

.dark-mode .qcgr9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcgr9S{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C485GLD Jan 21 2028 485.00 Call (GLD280121C00485000)option OPRA

GLD20280121C485
GLD Jan 21 2028 485.00 Call (GLD280121C00485000)
option OPRA