Dark

GLD20280121C500
GLD Jan 21 2028 500.00 Call (GLD280121C00500000)
option OPRA

EOD

Jul 24, 2026

15.60-2.985%(-0.48)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.4000	16.0500	15.2500	15.6000	-2.985%	64	10,162	0.000%
2026-07-23	16.0500	16.3200	15.3700	16.0800	-8.114%	61	10,153	-2.985%
2026-07-22	16.7000	18.0000	16.2000	17.5000	+7.362%	29	10,149	-10.857%
2026-07-21	16.0000	16.3000	15.4000	16.3000	+9.764%	89	10,149	-4.294%
2026-07-20	14.7000	15.5000	14.6000	14.8500	-1.656%	261	10,099	+5.051%
2026-07-17	14.2900	16.0900	14.2900	15.1000	+3.425%	147	10,071	+3.311%
2026-07-16	14.9500	15.5000	14.4500	14.6000	-9.034%	328	10,024	+6.849%
2026-07-15	16.2500	16.3000	15.4500	16.0500	+0.943%	36	9,987	-2.804%
2026-07-14	16.6400	17.2500	15.8000	15.9000	+3.583%	36	9,966	-1.887%
2026-07-13	16.0000	16.5500	14.6500	15.3500	-9.064%	241	9,960	+1.629%
2026-07-10	16.9500	17.1500	16.6600	16.8800	-3.155%	19	9,960	-7.583%
2026-07-09	17.4900	18.1000	17.0000	17.4300	+2.529%	34	9,958	-10.499%
2026-07-08	16.9000	17.2500	16.0500	17.0000	-6.077%	172	9,977	-8.235%
2026-07-07	18.7000	19.2000	17.3500	18.1000	-2.162%	1,546	10,017	-13.812%
2026-07-06	19.0000	19.6500	18.0500	18.5000	+2.778%	369	9,392	-15.676%
2026-07-02	18.5000	19.0000	18.0000	18.0000	+5.882%	51	9,461	-13.333%
2026-07-01	17.0000	18.6000	16.5000	17.0000	+3.030%	1,247	9,461	-8.235%
2026-06-30	17.4300	17.5500	16.0000	16.5000	+1.227%	679	8,770	-5.455%
2026-06-29	16.7500	17.3000	16.0000	16.3000	-8.169%	150	9,035	-4.294%
2026-06-26	17.2000	19.0000	17.2000	17.7500	+5.341%	398	9,026	-12.113%
2026-06-25	16.7000	17.5000	16.3700	16.8500	+2.121%	130	8,966	-7.418%
2026-06-24	17.0000	17.5000	15.5500	16.5000	-9.589%	1,204	9,142	-5.455%
2026-06-23	18.5000	19.0000	17.7000	18.2500	-7.828%	59	8,319	-14.521%
2026-06-22	19.6000	21.2500	19.5500	19.8000	-6.383%	154	8,311	-21.212%
2026-06-18	21.3100	21.5000	20.5000	21.1500	-3.601%	94	8,324	-26.241%
2026-06-17	24.2000	25.1500	21.9400	21.9400	-7.465%	20	8,324	-28.897%
2026-06-16	25.0500	25.0500	23.7100	23.7100	-0.587%	8	8,324	-34.205%
2026-06-15	25.1000	26.0000	23.5000	23.8500	+9.908%	72	8,323	-34.591%
2026-06-12	21.0000	22.3000	20.4000	21.7000	+1.402%	197	8,288	-28.111%
2026-06-11	18.3700	21.5000	17.9100	21.4000	+16.178%	124	8,238	-27.103%
2026-06-10	19.7000	21.2000	18.4200	18.4200	-21.617%	136	8,230	-15.309%
2026-06-09	25.0000	25.2500	23.0000	23.5000	-4.433%	224	8,247	-33.617%
2026-06-08	25.7000	25.8500	24.4000	24.5900	-2.421%	352	8,285	-36.560%
2026-06-05	27.1000	27.1000	24.2000	25.2000	-11.888%	133	8,349	-38.095%
2026-06-04	30.4500	30.7000	27.2000	28.6000	-0.867%	34	8,343	-45.455%
2026-06-03	28.8500	29.5400	27.8000	28.8500	-4.942%	43	8,323	-45.927%
2026-06-02	32.2000	32.2000	30.3500	30.3500	-1.939%	44	8,339	-48.600%
2026-06-01	30.2500	32.5000	29.5000	30.9500	-4.769%	48	8,331	-49.596%
2026-05-29	31.8000	34.4600	31.8000	32.5000	+4.670%	44	8,331	-52.000%
2026-05-28	29.9000	31.7000	29.6000	31.0500	+6.701%	92	8,328	-49.758%
2026-05-27	29.8000	30.0000	28.0800	29.1000	-7.472%	358	8,289	-46.392%
2026-05-26	32.1400	32.1400	30.7500	31.4500	-2.902%	104	8,064	-50.397%
2026-05-22	31.8000	32.4100	30.8000	32.3900	-3.285%	11	8,077	-51.837%
2026-05-21	32.8500	34.1000	32.7500	33.4900	-1.760%	17	8,076	-53.419%
2026-05-20	33.0000	34.5100	32.5000	34.0900	+1.368%	38	8,076	-54.239%
2026-05-19	33.5000	34.7100	33.0000	33.6300	-5.107%	128	8,048	-53.613%
2026-05-18	36.0000	36.9500	34.7800	35.4400	-2.234%	117	8,048	-55.982%
2026-05-15	35.5400	36.7400	34.5500	36.2500	-8.942%	91	8,048	-56.966%
2026-05-14	40.0900	41.2000	39.4300	39.8100	-3.584%	40	8,049	-60.814%
2026-05-13	40.0000	42.5100	39.6000	41.2900	-0.482%	20	8,030	-62.218%
2026-05-12	40.9200	41.5700	39.9800	41.4900	-1.938%	21	8,030	-62.401%
2026-05-11	42.2300	43.2500	41.8700	42.3100	+0.882%	97	8,030	-63.129%
2026-05-08	45.0000	45.0000	41.2000	41.9400	+2.293%	43	8,080	-62.804%
2026-05-07	44.0000	44.0000	41.0000	41.0000	+1.085%	41	8,071	-61.951%
2026-05-06	41.3000	42.0000	40.0000	40.5600	+12.137%	59	8,102	-61.538%
2026-05-05	36.8800	38.5000	35.8500	36.1700	+3.997%	220	8,114	-56.870%
2026-05-04	37.5000	37.5000	34.6500	34.7800	-8.474%	149	8,081	-55.147%
2026-05-01	38.2500	39.2000	38.0000	38.0000	0.000%	48	8,047	-58.947%
2026-04-30	38.5400	39.4000	37.7500	38.0000	+2.703%	189	8,047	-58.947%
2026-04-29	35.5000	37.0000	34.3000	37.0000	-2.142%	47	8,106	-57.838%
2026-04-28	38.0500	38.6000	36.5200	37.8100	-8.139%	67	8,097	-58.741%
2026-04-27	42.1000	42.3000	40.8000	41.1600	-4.279%	62	8,093	-62.099%
2026-04-24	43.6000	44.4000	43.0000	43.0000	-2.206%	65	8,085	-63.721%
2026-04-23	44.6400	45.1200	42.5000	43.9700	-5.684%	51	8,090	-64.521%
2026-04-22	49.0000	49.0000	45.9000	46.6200	+3.600%	15	8,083	-66.538%
2026-04-21	49.3000	49.3000	45.0000	45.0000	-10.626%	25	8,084	-65.333%
2026-04-20	51.1900	51.4500	50.0000	50.3500	-5.499%	215	8,084	-69.017%
2026-04-17	52.4000	54.4800	52.4000	53.2800	+3.056%	26	7,983	-70.721%
2026-04-16	53.2000	53.4900	51.0000	51.7000	-2.947%	36	7,985	-69.826%
2026-04-15	53.0000	53.9500	52.5000	53.2700	-1.352%	75	7,972	-70.715%
2026-04-14	50.4000	54.6000	50.4000	54.0000	+9.622%	131	7,923	-71.111%
2026-04-13	50.2500	50.2500	49.0000	49.2600	-3.808%	31	7,983	-68.331%
2026-04-10	52.0000	52.6500	51.2100	51.2100	-4.726%	13	7,966	-69.537%
2026-04-09	54.5000	55.3400	53.5000	53.7500	+1.415%	142	7,967	-70.977%
2026-04-08	55.6500	56.0000	53.0000	53.0000	-2.752%	89	7,976	-70.566%
2026-04-07	50.7500	54.5000	50.7500	54.5000	+4.808%	11	7,984	-71.376%
2026-04-06	53.0000	54.5400	51.7500	52.0000	-1.887%	40	7,985	-70.000%
2026-04-02	50.0000	53.5000	50.0000	53.0000	-5.978%	38	7,982	-70.566%
2026-04-01	55.2800	57.5200	54.0000	56.3700	+6.358%	53	7,982	-72.326%
2026-03-31	50.0000	53.2300	49.0000	53.0000	+16.740%	13	7,968	-70.566%
2026-03-30	49.0000	49.0000	45.4000	45.4000	-5.809%	24	7,967	-65.639%
2026-03-27	42.6500	49.1000	42.6500	48.2000	+17.561%	186	7,966	-67.635%
2026-03-26	43.9500	43.9500	41.0000	41.0000	-8.380%	89	7,928	-61.951%
2026-03-25	46.2000	47.2800	44.2600	44.7500	+10.494%	69	7,947	-65.140%
2026-03-24	38.5000	42.0000	38.5000	40.5000	-1.220%	119	7,974	-61.481%
2026-03-23	41.2700	43.0000	39.2000	41.0000	-3.416%	324	7,896	-61.951%
2026-03-20	47.0000	47.0000	41.7000	42.4500	-8.037%	97	7,981	-63.251%
2026-03-19	47.2000	47.2000	42.6300	46.1600	-14.519%	198	7,933	-66.205%
2026-03-18	57.2500	57.2500	54.0000	54.0000	-11.980%	1,134	7,880	-71.111%
2026-03-17	62.0000	62.2500	61.3500	61.3500	-2.619%	13	7,224	-74.572%
2026-03-16	64.0000	64.5000	61.7500	63.0000	-1.578%	67	7,218	-75.238%
2026-03-13	67.2500	67.2500	64.0100	64.0100	-5.339%	132	7,171	-75.629%
2026-03-12	70.5300	70.5500	67.2500	67.6200	-8.486%	40	7,244	-76.930%
2026-03-10	75.0000	75.8000	73.8900	73.8900	+5.211%	10	7,245	-78.888%
2026-03-09	69.7800	70.6500	69.0000	70.2300	-4.449%	31	7,245	-77.787%
2026-03-06	69.7000	74.5000	69.7000	73.5000	+5.150%	25	7,245	-78.776%
2026-03-05	70.3400	70.3400	68.5000	69.9000	-4.207%	107	7,253	-77.682%
2026-03-04	73.9600	75.0700	72.4300	72.9700	+0.413%	13	7,335	-78.621%
2026-03-03	69.9600	72.6700	66.2000	72.6700	-12.266%	51	7,338	-78.533%
2026-03-02	82.4400	83.7300	78.3500	82.8300	+6.671%	147	7,311	-81.166%
2026-02-27	78.5000	78.5000	76.5500	77.6500	+5.935%	99	7,393	-79.910%
2026-02-26	73.6700	75.1700	72.0000	73.3000	-2.267%	201	7,447	-78.718%
2026-02-25	76.0000	77.0000	75.0000	75.0000	-0.359%	33	7,352	-79.200%
2026-02-24	73.6000	77.3000	73.6000	75.2700	-5.261%	60	7,352	-79.275%
2026-02-23	72.8500	79.4500	72.8500	79.4500	+14.317%	88	7,298	-80.365%
2026-02-20	63.1500	69.5000	63.1500	69.5000	+9.881%	20	7,248	-77.554%
2026-02-19	63.3600	63.3600	62.7200	63.2500	+3.689%	14	7,259	-75.336%
2026-02-18	58.6500	61.8400	58.6500	61.0000	+14.597%	22	7,254	-74.426%
2026-02-17	54.7200	55.6000	53.2300	53.2300	-12.738%	50	7,251	-70.693%
2026-02-13	60.0000	63.0000	59.5000	61.0000	+7.755%	19	7,253	-74.426%
2026-02-12	61.1000	63.2200	55.6200	56.6100	-12.233%	26	7,253	-72.443%
2026-02-11	64.5000	64.9000	62.6600	64.5000	+3.365%	23	7,248	-75.814%
2026-02-10	68.8500	68.8500	61.4000	62.4000	-8.504%	335	7,252	-75.000%
2026-02-09	67.9900	68.3500	65.2500	68.2000	+8.254%	43	7,388	-77.126%
2026-02-06	63.8900	64.8500	63.0000	63.0000	+10.526%	46	7,379	-75.238%
2026-02-05	57.4800	61.1000	56.7100	57.0000	-10.588%	655	7,368	-72.632%
2026-02-04	71.6500	72.0000	61.7400	63.7500	-4.851%	154	7,130	-75.529%
2026-02-03	66.7000	69.0000	63.5500	67.0000	+26.415%	1,934	7,092	-76.716%
2026-02-02	53.8000	62.5000	53.0000	53.0000	-21.656%	409	6,980	-70.566%
2026-01-30	67.7000	75.6200	57.6800	67.6500	-23.038%	1,277	7,075	-76.940%
2026-01-29	95.0000	98.3500	74.5000	87.9000	+3.412%	2,034	6,025	-82.253%
2026-01-28	74.2000	85.5000	71.5300	85.0000	+19.718%	566	5,398	-81.647%
2026-01-27	63.9100	71.0000	62.0000	71.0000	+13.746%	136	5,217	-78.028%
2026-01-26	62.0200	65.5000	61.0500	62.4200	+10.380%	1,043	5,119	-75.008%
2026-01-23	53.5200	57.0000	53.5200	56.5500	+6.698%	180	4,795	-72.414%
2026-01-22	48.2000	53.0000	48.2000	53.0000	+15.468%	173	4,657	-70.566%
2026-01-21	50.7500	51.0000	44.8500	45.9000	+4.318%	195	4,570	-66.013%
2026-01-20	43.5500	45.3000	41.0000	44.0000	+18.919%	1,707	4,461	-64.545%
2026-01-16	36.9200	37.0500	34.0000	37.0000	-0.135%	26	3,258	-57.838%
2026-01-15	34.4000	38.0000	34.4000	37.0500	-3.010%	89	3,258	-57.895%
2026-01-14	37.4000	39.3500	35.7000	38.2000	+3.946%	53	3,190	-59.162%
2026-01-13	38.8000	38.8000	36.5000	36.7500	-0.082%	305	3,152	-57.551%
2026-01-12	38.4500	38.4500	35.5100	36.7800	+11.691%	79	3,335	-57.586%
2026-01-09	33.3500	33.5000	32.5200	32.9300	+2.109%	41	3,281	-52.627%
2026-01-08	32.0000	32.3000	31.5800	32.2500	-1.406%	18	3,265	-51.628%
2026-01-07	32.7500	34.0000	32.3200	32.7100	-5.653%	79	3,249	-52.308%
2026-01-06	33.5000	35.2000	33.5000	34.6700	+6.677%	177	3,189	-55.004%
2026-01-05	30.6700	33.5000	30.6700	32.5000	+14.035%	723	3,059	-52.000%
2026-01-02	29.0500	30.0500	27.9000	28.5000	-1.724%	31	2,527	-45.263%
2025-12-31	29.1000	29.6000	27.7500	29.0000	-3.010%	127	2,405	-46.207%
2025-12-30	30.2300	30.7700	29.5000	29.9000	+2.222%	17	2,405	-47.826%
2025-12-29	26.5500	30.2000	26.5500	29.2500	-19.687%	51	2,395	-46.667%
2025-12-26	35.0500	36.4200	34.8000	36.4200	+11.649%	44	2,383	-57.166%
2025-12-24	31.5000	32.8400	31.5000	32.6200	-4.059%	8	2,345	-52.177%
2025-12-23	31.6700	34.1500	31.3900	34.0000	+9.677%	829	2,345	-54.118%
2025-12-22	30.0000	32.0000	30.0000	31.0000	+8.772%	63	1,716	-49.677%
2025-12-19	29.0500	29.0500	28.2500	28.5000	+3.448%	11	1,669	-45.263%
2025-12-18	27.3000	29.0000	27.3000	27.5500	+2.226%	28	1,664	-43.376%
2025-12-17	27.0000	28.3000	26.9500	26.9500	+2.667%	36	1,674	-42.115%
2025-12-16	26.2000	26.7000	26.2000	26.2500	+0.768%	3	1,647	-40.571%
2025-12-15	26.8800	27.0100	25.6200	26.0500	-0.268%	61	1,647	-40.115%
2025-12-12	28.8500	28.8500	24.4500	26.1200	+0.462%	48	1,605	-40.276%
2025-12-11	24.1500	26.0000	24.1500	26.0000	+11.588%	265	1,598	-40.000%
2025-12-10	23.8200	25.0500	23.0700	23.3000	-4.115%	37	1,474	-33.047%
2025-12-09	23.4200	24.3000	22.4000	24.3000	+3.846%	182	1,464	-35.802%
2025-12-08	23.4800	25.0400	23.0200	23.4000	-2.500%	61	1,420	-33.333%
2025-12-05	22.9200	25.3500	22.9200	24.0000	-8.222%	11	1,414	-35.000%
2025-12-04	24.2500	26.1500	24.2500	26.1500	+6.085%	21	1,411	-40.344%
2025-12-03	25.6500	25.6500	24.6500	24.6500	-0.202%	7	1,402	-36.714%
2025-12-02	25.0100	25.0100	24.7000	24.7000	-6.048%	2	1,395	-36.842%
2025-12-01	26.0200	26.2900	25.6900	26.2900	+3.098%	15	1,394	-40.662%
2025-11-28	25.0000	26.0900	23.7500	25.5000	+5.372%	10	1,394	-38.824%
2025-11-26	23.0000	24.2700	23.0000	24.2000	+5.355%	12	1,386	-35.537%
2025-11-25	22.9700	22.9700	22.9700	22.9700	+1.413%	10	1,386	-32.085%
2025-11-24	20.0000	22.6900	20.0000	22.6500	-0.264%	6	1,386	-31.126%
2025-11-21	22.3000	23.0600	20.6500	22.7100	+1.611%	44	1,380	-31.308%
2025-11-20	21.2500	22.3500	21.2500	22.3500	-1.412%	2	1,353	-30.201%
2025-11-19	24.0000	24.0000	22.6700	22.6700	-0.788%	77	1,351	-31.187%
2025-11-18	23.1500	23.5000	21.2500	22.8500	+3.394%	40	1,337	-31.729%
2025-11-17	22.5000	23.0000	21.8300	22.1000	-4.329%	39	1,301	-29.412%
2025-11-14	22.5000	23.8200	22.5000	23.1000	-11.154%	18	1,302	-32.468%
2025-11-13	25.0500	27.6800	25.0500	26.0000	-2.985%	5	1,297	-40.000%
2025-11-12	25.3500	26.9600	25.3500	26.8000	+12.463%	14	1,296	-41.791%
2025-11-11	23.4500	24.2900	22.9000	23.8300	+0.126%	184	1,295	-34.536%
2025-11-10	23.0700	23.8000	21.9500	23.8000	+24.803%	71	1,172	-34.454%
2025-11-07	18.9500	19.5500	18.9500	19.0700	+0.633%	9	1,133	-18.196%
2025-11-06	19.4700	19.5100	18.9500	18.9500	-1.813%	14	1,125	-17.678%
2025-11-05	19.4200	19.6200	19.1900	19.3000	+0.521%	6	1,123	-19.171%
2025-11-04	20.1700	20.1700	18.5000	19.2000	-6.977%	9	1,120	-18.750%
2025-11-03	20.8000	20.8000	19.8800	20.6400	+1.176%	13	1,127	-24.419%
2025-10-31	21.2500	21.5000	18.7000	20.4000	-4.584%	170	1,127	-23.529%
2025-10-30	21.5300	21.5300	19.5000	21.3800	+9.641%	21	1,124	-27.035%
2025-10-29	20.9300	21.3000	19.5000	19.5000	-2.500%	5	1,105	-20.000%
2025-10-28	19.7000	20.5000	19.0000	20.0000	-0.498%	15	1,101	-22.000%
2025-10-27	20.8200	21.1500	19.6500	20.1000	-11.454%	24	1,086	-22.388%
2025-10-24	23.0000	24.5500	22.7000	22.7000	-1.304%	17	1,086	-31.278%
2025-10-23	23.2500	23.9000	22.5000	23.0000	-4.167%	130	1,081	-32.174%
2025-10-22	19.9300	24.0000	19.9300	24.0000	+12.941%	64	1,014	-35.000%
2025-10-21	20.6800	23.4500	20.6800	21.2500	-26.471%	125	953	-26.588%
2025-10-20	27.3000	28.9000	25.2500	28.9000	+15.600%	81	876	-46.021%
2025-10-17	27.5500	27.7500	23.0600	25.0000	-13.495%	49	888	-37.600%
2025-10-16	23.6000	28.9000	23.6000	28.9000	+21.174%	129	841	-46.021%
2025-10-15	21.8200	23.8500	21.8200	23.8500	+10.930%	25	797	-34.591%
2025-10-14	20.2100	21.9000	20.2100	21.5000	+10.256%	26	778	-27.442%
2025-10-13	18.9700	20.5300	18.9700	19.5000	+14.706%	30	773	-20.000%
2025-10-10	17.0000	17.6500	17.0000	17.0000	+1.493%	4	746	-8.235%
2025-10-09	17.6000	17.7000	16.0000	16.7500	-8.470%	21	745	-6.866%
2025-10-08	17.3500	18.5800	17.0000	18.3000	+18.065%	42	729	-14.754%
2025-10-07	15.9000	16.1800	15.5000	15.5000	-0.895%	21	693	+0.645%
2025-10-06	14.7000	16.2500	14.7000	15.6400	+14.579%	344	673	-0.256%
2025-10-03	13.6500	13.6500	13.6500	13.6500	+8.765%	2	400	+14.286%
2025-10-02	12.8500	12.8500	12.5500	12.5500	-10.357%	104	401	+24.303%
2025-10-01	14.7000	14.8500	13.0000	14.0000	+6.061%	91	345	+11.429%
2025-09-30	13.2000	13.2000	13.2000	13.2000	-0.377%	1	256	+18.182%
2025-09-29	13.1700	13.8500	13.1700	13.2500	+6.000%	8	255	+17.736%
2025-09-26	12.5500	12.5500	12.3400	12.5000	+6.383%	38	248	+24.800%
2025-09-25	10.7800	11.7500	10.7800	11.7500	+7.798%	202	211	+32.766%
2025-09-24	10.5000	10.9000	10.5000	10.9000	-11.741%	2	9	+43.119%
2025-09-23	11.3300	12.3500	10.8700	12.3500	0.000%	8	0	+26.316%

.dark-mode .sy1zFm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sy1zFm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C500GLD Jan 21 2028 500.00 Call (GLD280121C00500000)option OPRA

GLD20280121C500
GLD Jan 21 2028 500.00 Call (GLD280121C00500000)
option OPRA