Dark

GLD20280121C490
GLD Jan 21 2028 490.00 Call (GLD280121C00490000)
option OPRA

EOD

Sep 16, 2026

23.84+1.793%(+0.42)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	26.4500	26.4500	22.7400	23.8400	+1.793%	6	521	0.000%
2026-09-14	23.2400	23.9000	23.2400	23.4200	-6.395%	4	519	+1.793%
2026-09-10	25.0200	25.0200	25.0200	25.0200	-29.916%	1	518	-4.716%
2026-08-25	36.8500	37.0500	35.7000	35.7000	-2.432%	63	518	-33.221%
2026-08-24	36.7500	36.7500	36.5900	36.5900	+6.926%	2	547	-34.846%
2026-08-21	34.0000	34.2200	33.6000	34.2200	+14.794%	4	547	-30.333%
2026-08-20	29.8100	29.8100	29.8100	29.8100	+21.179%	1	546	-20.027%
2026-08-10	24.4700	24.8000	24.3800	24.6000	+13.994%	124	568	-3.089%
2026-08-06	21.5800	21.5800	21.5800	21.5800	+6.305%	1	529	+10.473%
2026-08-05	20.3000	20.3000	20.3000	20.3000	+27.034%	4	529	+17.438%
2026-07-28	16.0500	16.0500	15.9800	15.9800	-2.502%	3	533	+49.186%
2026-07-20	16.2000	16.3900	16.2000	16.3900	+2.438%	11	532	+45.455%
2026-07-16	16.0000	16.0000	16.0000	16.0000	-19.598%	2	540	+49.000%
2026-07-02	19.9900	20.1500	19.9000	19.9000	-0.995%	12	543	+19.799%
2026-06-26	20.1500	20.1500	20.1000	20.1000	-31.259%	2	543	+18.607%
2026-06-15	29.2400	29.2400	29.2400	29.2400	+29.095%	2	543	-18.468%
2026-06-11	20.1300	22.6500	20.1300	22.6500	+7.857%	4	545	+5.254%
2026-06-10	21.7500	21.7600	21.0000	21.0000	-23.246%	10	543	+13.524%
2026-06-08	27.3600	27.3600	27.3600	27.3600	-5.165%	1	535	-12.865%
2026-06-05	28.8500	28.8500	28.8500	28.8500	-6.935%	1	534	-17.366%
2026-06-03	31.5000	31.5000	30.6400	31.0000	-13.769%	9	535	-23.097%
2026-05-28	35.9500	35.9500	35.9500	35.9500	+19.833%	6	540	-33.686%
2026-05-27	30.0000	30.0000	30.0000	30.0000	-13.445%	2	534	-20.533%
2026-05-22	34.7400	35.0000	34.3400	34.6600	-3.427%	40	539	-31.218%
2026-05-21	35.9400	35.9400	35.8900	35.8900	-5.253%	2	540	-33.575%
2026-05-18	37.8800	37.8800	37.8800	37.8800	-3.244%	2	540	-37.064%
2026-05-15	38.4100	39.1500	38.4100	39.1500	-10.942%	3	539	-39.106%
2026-05-12	44.0400	44.2200	43.8600	43.9600	-2.355%	4	538	-45.769%
2026-05-08	44.8700	45.0200	44.8700	45.0200	+0.851%	2	537	-47.046%
2026-05-07	46.0500	46.0500	44.5900	44.6400	+12.302%	3	536	-46.595%
2026-05-05	39.7500	39.7500	39.7500	39.7500	+5.718%	1	536	-40.025%
2026-05-04	38.9300	38.9300	35.0000	37.6000	-14.057%	257	537	-36.596%
2026-05-01	43.7500	43.7500	43.7500	43.7500	+6.838%	1	541	-45.509%
2026-04-30	40.9000	40.9500	40.8000	40.9500	+6.975%	72	541	-41.783%
2026-04-29	38.1100	39.7600	38.1100	38.2800	-5.992%	4	520	-37.722%
2026-04-28	39.9500	40.9300	38.6000	40.7200	-8.883%	61	519	-41.454%
2026-04-27	44.6900	44.6900	44.6900	44.6900	-5.916%	1	493	-46.655%
2026-04-24	47.5000	47.5000	47.5000	47.5000	-12.281%	1	493	-49.811%
2026-04-20	54.1500	54.1500	54.1500	54.1500	-2.870%	5	494	-55.974%
2026-04-17	55.7500	55.7500	55.7500	55.7500	+0.018%	1	489	-57.238%
2026-04-14	55.7400	55.7400	55.7400	55.7400	+8.761%	1	489	-57.230%
2026-04-13	51.5000	51.5000	51.2500	51.2500	-8.759%	20	489	-53.483%
2026-04-10	56.0300	56.1700	56.0300	56.1700	-3.405%	2	496	-57.557%
2026-04-09	58.4000	58.7000	58.0000	58.1500	-2.466%	8	497	-59.003%
2026-04-08	59.6200	59.6200	59.6200	59.6200	+4.231%	1	499	-60.013%
2026-04-07	57.2000	57.2000	57.2000	57.2000	+2.326%	1	501	-58.322%
2026-04-02	55.9000	55.9000	55.9000	55.9000	-6.240%	1	502	-57.352%
2026-04-01	60.1100	60.1200	59.6200	59.6200	+19.719%	4	502	-60.013%
2026-03-30	50.3200	50.3200	49.8000	49.8000	-0.896%	12	502	-52.129%
2026-03-27	50.2500	50.2500	50.2500	50.2500	+12.693%	4	498	-52.557%
2026-03-26	45.8000	46.0000	44.5900	44.5900	-9.425%	3	498	-46.535%
2026-03-25	49.2500	49.2500	49.2300	49.2300	+18.455%	16	498	-51.574%
2026-03-24	41.5400	41.8100	41.0300	41.5600	-7.232%	298	487	-42.637%
2026-03-23	43.4000	44.8000	43.4000	44.8000	+1.243%	5	399	-46.786%
2026-03-20	49.3500	49.3500	44.2500	44.2500	-8.894%	6	399	-46.124%
2026-03-19	45.3000	48.6100	44.0000	48.5700	-25.506%	10	399	-50.916%
2026-03-17	65.1700	65.3500	65.1700	65.2000	-2.687%	66	394	-63.436%
2026-03-16	67.0000	67.0000	67.0000	67.0000	-3.207%	1	337	-64.418%
2026-03-13	69.1000	69.2200	69.1000	69.2200	-7.952%	11	338	-65.559%
2026-03-12	76.9000	76.9000	75.2000	75.2000	-1.545%	10	329	-68.298%
2026-03-11	76.4000	76.4000	76.3800	76.3800	-3.280%	2	321	-68.788%
2026-03-10	81.0000	81.0000	78.9700	78.9700	+0.599%	32	320	-69.811%
2026-03-06	77.3600	78.5000	77.0100	78.5000	+3.960%	3	328	-69.631%
2026-03-05	75.0500	75.5100	75.0500	75.5100	-0.827%	7	328	-68.428%
2026-03-04	76.1400	76.1400	76.1400	76.1400	+0.184%	5	330	-68.689%
2026-03-03	75.9000	76.0000	75.9000	76.0000	-10.155%	2	335	-68.632%
2026-03-02	89.9000	89.9000	84.4500	84.5900	+3.461%	9	336	-71.817%
2026-02-27	82.0000	82.0000	81.5000	81.7600	+1.176%	11	331	-70.841%
2026-02-25	80.9500	81.4500	80.8100	80.8100	+0.823%	24	331	-70.499%
2026-02-23	79.7000	80.4300	79.5000	80.1500	+9.450%	14	331	-70.256%
2026-02-20	71.7000	73.2300	71.7000	73.2300	+16.183%	4	336	-67.445%
2026-02-12	63.2200	63.2200	63.0300	63.0300	-8.916%	20	336	-62.177%
2026-02-11	67.4400	69.2000	67.2700	69.2000	+3.904%	21	316	-65.549%
2026-02-10	68.1500	69.0500	66.6000	66.6000	-7.139%	20	319	-64.204%
2026-02-09	70.2000	72.5100	70.2000	71.7200	+4.977%	8	315	-66.760%
2026-02-06	68.3200	68.3200	68.3200	68.3200	+11.089%	2	316	-65.105%
2026-02-05	61.5000	61.5000	61.5000	61.5000	-13.926%	15	316	-61.236%
2026-02-03	68.7800	72.3000	68.7800	71.4500	+22.241%	376	316	-66.634%
2026-02-02	57.0000	59.5600	56.9800	58.4500	-18.022%	58	145	-59.213%
2026-01-30	77.5000	78.1000	63.5000	71.3000	-24.947%	15	168	-66.564%
2026-01-29	101.4000	103.1000	80.8300	95.0000	+6.742%	164	167	-74.905%
2026-01-28	79.9100	89.5500	78.5000	89.0000	+23.611%	48	167	-73.213%
2026-01-27	67.0000	72.0000	66.5500	72.0000	+8.844%	85	159	-66.889%
2026-01-26	66.4400	68.8000	66.1500	66.1500	+11.270%	5	118	-63.961%
2026-01-23	59.7700	59.7700	59.4500	59.4500	+7.505%	3	117	-59.899%
2026-01-22	55.3000	55.3000	55.3000	55.3000	+12.857%	10	114	-56.890%
2026-01-21	52.7000	52.7000	49.0000	49.0000	+7.692%	8	124	-51.347%
2026-01-20	45.5000	45.5000	45.5000	45.5000	+14.035%	1	122	-47.604%
2026-01-16	39.9000	39.9000	39.9000	39.9000	-4.202%	1	122	-40.251%
2026-01-14	40.0000	41.6500	40.0000	41.6500	+8.182%	21	122	-42.761%
2026-01-13	40.0000	40.5000	38.2000	38.5000	-0.078%	190	141	-38.078%
2026-01-12	39.7000	40.8000	38.5300	38.5300	+7.326%	23	301	-38.126%
2026-01-07	35.9000	35.9000	35.9000	35.9000	-1.292%	1	298	-33.593%
2026-01-06	36.8000	36.8000	36.3700	36.3700	+3.618%	11	297	-34.451%
2026-01-05	35.0000	35.1000	34.8000	35.1000	+12.862%	39	295	-32.080%
2025-12-29	31.5000	31.5000	31.1000	31.1000	-10.323%	3	295	-23.344%
2025-12-24	34.9400	35.3700	34.3400	34.6800	-5.761%	28	278	-31.257%
2025-12-23	34.0000	36.8000	34.0000	36.8000	+9.199%	8	278	-35.217%
2025-12-22	32.5000	34.5000	32.0400	33.7000	+10.131%	73	272	-29.258%
2025-12-19	30.6000	30.6000	30.6000	30.6000	-2.236%	1	202	-22.092%
2025-12-18	31.3000	31.3000	31.3000	31.3000	+10.601%	10	201	-23.834%
2025-12-12	30.0000	30.0000	28.3000	28.3000	+1.799%	21	191	-15.760%
2025-12-05	27.8000	27.8000	27.8000	27.8000	+2.963%	5	170	-14.245%
2025-12-03	27.5000	27.5000	27.0000	27.0000	-1.099%	27	165	-11.704%
2025-12-02	27.5000	27.5000	27.3000	27.3000	-2.500%	13	138	-12.674%
2025-12-01	28.0000	28.0000	28.0000	28.0000	+7.692%	10	125	-14.857%
2025-11-25	25.3500	26.0000	25.3500	26.0000	+3.175%	26	115	-8.308%
2025-11-21	25.2000	25.2000	25.2000	25.2000	+2.857%	2	89	-5.397%
2025-11-18	24.5000	24.5000	24.5000	24.5000	-15.517%	1	87	-2.694%
2025-11-12	26.7500	29.0000	26.7500	29.0000	+21.491%	40	86	-17.793%
2025-11-10	23.7900	23.8700	23.7900	23.8700	+14.760%	2	46	-0.126%
2025-11-05	20.8000	20.8000	20.8000	20.8000	+4.786%	1	45	+14.615%
2025-11-04	20.1000	20.1000	19.8500	19.8500	-8.399%	12	44	+20.101%
2025-10-30	21.6000	21.6700	21.6000	21.6700	-4.115%	3	37	+10.014%
2025-10-29	22.6000	22.6000	22.6000	22.6000	+9.390%	1	35	+5.487%
2025-10-28	20.4300	20.6600	20.4300	20.6600	-3.050%	2	35	+15.392%
2025-10-27	21.9800	21.9900	21.3100	21.3100	-14.521%	7	31	+11.872%
2025-10-24	24.8500	24.9300	24.8500	24.9300	-1.657%	2	31	-4.372%
2025-10-23	25.0800	25.3500	25.0800	25.3500	+10.747%	2	30	-5.957%
2025-10-21	22.8900	22.8900	22.8900	22.8900	-25.074%	1	29	+4.150%
2025-10-20	30.5000	30.5500	30.5000	30.5500	+13.232%	3	29	-21.964%
2025-10-17	28.6500	28.6500	26.9800	26.9800	-5.100%	9	26	-11.638%
2025-10-16	27.4000	28.4300	25.8000	28.4300	+60.621%	16	21	-16.145%
2025-10-10	17.7000	17.7000	17.7000	17.7000	-7.330%	1	15	+34.689%
2025-10-08	19.0000	19.1000	19.0000	19.1000	+12.353%	7	14	+24.817%
2025-10-07	17.0000	17.0000	17.0000	17.0000	+19.718%	7	7	+40.235%
2025-10-01	14.2000	14.2000	14.2000	14.2000	0.000%	7	7	+67.887%

.dark-mode .gkZCX8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkZCX8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C490GLD Jan 21 2028 490.00 Call (GLD280121C00490000)option OPRA

GLD20280121C490
GLD Jan 21 2028 490.00 Call (GLD280121C00490000)
option OPRA