Dark

GLD20280121C505
GLD Jan 21 2028 505.00 Call (GLD280121C00505000)
option OPRA

EOD

Sep 16, 2026

22.07+4.104%(+0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	22.8000	22.8000	22.0700	22.0700	+4.104%	3	2,294	0.000%
2026-09-14	21.2300	21.2300	21.1400	21.2000	-7.826%	5	2,292	+4.104%
2026-09-11	23.5600	23.5600	23.0000	23.0000	-10.051%	4	2,287	-4.043%
2026-09-09	25.1000	25.5700	25.1000	25.5700	+6.764%	2	2,287	-13.688%
2026-09-08	23.9000	23.9500	23.9000	23.9500	-7.885%	2	2,287	-7.850%
2026-09-03	24.8000	26.0000	24.8000	26.0000	+14.537%	4	2,287	-15.115%
2026-09-02	22.3300	24.7500	22.3300	22.7000	+3.417%	34	2,292	-2.775%
2026-09-01	22.4000	22.4500	21.0000	21.9500	-12.550%	49	2,303	+0.547%
2026-08-31	24.7500	25.1000	24.7500	25.1000	-6.899%	4	2,274	-12.072%
2026-08-28	26.9600	26.9600	26.9600	26.9600	-15.167%	10	2,274	-18.138%
2026-08-26	31.7800	31.7800	31.7800	31.7800	-3.257%	1	2,274	-30.554%
2026-08-25	31.4000	32.8500	31.4000	32.8500	+2.114%	11	2,274	-32.816%
2026-08-24	32.3900	32.3900	32.1700	32.1700	+12.483%	3	2,274	-31.396%
2026-08-21	28.6000	28.6000	28.6000	28.6000	+10.000%	1	2,271	-22.832%
2026-08-20	26.0000	26.0000	26.0000	26.0000	+4.586%	1	2,271	-15.115%
2026-08-19	24.8600	24.8600	24.8600	24.8600	+8.844%	1	2,271	-11.223%
2026-08-17	22.8400	22.8400	22.8400	22.8400	-3.629%	1	2,271	-3.371%
2026-08-12	23.7500	23.7500	23.7000	23.7000	+9.722%	2	2,271	-6.878%
2026-08-10	21.5500	21.6500	21.5500	21.6000	+0.605%	4	2,271	+2.176%
2026-08-07	21.4700	21.4700	21.4700	21.4700	+16.054%	1	2,269	+2.795%
2026-08-06	18.5500	18.5500	18.5000	18.5000	+31.206%	2	2,270	+19.297%
2026-07-31	14.0100	14.2800	14.0100	14.1000	+2.248%	5	2,270	+56.525%
2026-07-29	13.8900	13.8900	13.7900	13.7900	-6.824%	2	2,269	+60.044%
2026-07-27	14.8000	14.8000	14.8000	14.8000	-3.268%	3	2,269	+49.122%
2026-07-24	14.8800	15.3000	14.8800	15.3000	-8.657%	4	2,272	+44.248%
2026-07-22	16.9000	17.1500	16.7500	16.7500	+17.958%	24	2,272	+31.761%
2026-07-20	14.1000	14.2000	14.1000	14.2000	+2.675%	4	2,271	+55.423%
2026-07-16	13.8300	13.8300	13.8300	13.8300	-6.617%	1	2,271	+59.581%
2026-07-15	14.7500	15.1600	14.7300	14.8100	-5.064%	28	2,270	+49.021%
2026-07-08	15.6000	15.6000	15.6000	15.6000	-10.602%	1	2,267	+41.474%
2026-07-07	17.5500	17.5500	17.3900	17.4500	-1.966%	4	2,267	+26.476%
2026-07-06	17.8000	17.8000	17.8000	17.8000	+1.136%	1	2,268	+23.989%
2026-07-02	17.5500	17.8000	17.5500	17.6000	+1.734%	18	2,264	+25.398%
2026-06-26	17.0000	18.1500	17.0000	17.3000	+8.125%	2,031	2,264	+27.572%
2026-06-25	16.5500	16.7500	16.0000	16.0000	-2.854%	15	504	+37.938%
2026-06-24	16.4700	16.4700	16.4700	16.4700	-7.731%	2	504	+34.001%
2026-06-23	18.0000	18.0000	17.8500	17.8500	-23.391%	5	504	+23.641%
2026-06-16	23.3000	23.3500	23.3000	23.3000	+10.952%	4	502	-5.279%
2026-06-12	21.0000	21.0000	21.0000	21.0000	+9.375%	1	502	+5.095%
2026-06-11	17.9000	19.2000	17.9000	19.2000	-20.825%	21	502	+14.948%
2026-06-08	24.5100	24.5100	23.8000	24.2500	-15.828%	4	492	-8.990%
2026-06-02	29.6200	29.6200	28.8100	28.8100	-7.065%	6	491	-23.395%
2026-05-29	31.0000	31.0000	31.0000	31.0000	+4.027%	1	487	-28.806%
2026-05-26	30.8100	30.8100	29.8000	29.8000	-5.696%	2	487	-25.940%
2026-05-21	31.6000	31.6000	31.6000	31.6000	-3.038%	1	487	-30.158%
2026-05-20	32.5900	32.5900	32.5900	32.5900	-5.317%	1	487	-32.280%
2026-05-15	35.6500	35.6500	34.4200	34.4200	-13.885%	2	487	-35.880%
2026-05-12	39.4700	39.9700	39.4700	39.9700	-1.649%	5	487	-44.784%
2026-05-11	40.6400	40.6400	40.6400	40.6400	+1.931%	1	487	-45.694%
2026-05-06	39.8700	39.8700	39.8700	39.8700	+15.065%	1	488	-44.645%
2026-05-05	35.0300	35.0300	34.6500	34.6500	-0.144%	60	488	-36.306%
2026-05-04	34.7000	34.7000	34.7000	34.7000	-4.932%	3	458	-36.398%
2026-04-30	36.4500	36.6500	36.4000	36.5000	-0.680%	69	461	-39.534%
2026-04-28	35.6500	36.8200	35.6500	36.7500	-18.060%	3	424	-39.946%
2026-04-22	44.8500	44.8500	44.8500	44.8500	-17.251%	10	424	-50.792%
2026-04-15	54.2000	54.2000	54.2000	54.2000	+3.238%	1	434	-59.280%
2026-04-14	52.5000	52.5000	52.5000	52.5000	+2.459%	1	435	-57.962%
2026-04-06	52.0400	52.0400	51.2400	51.2400	-0.986%	8	434	-56.928%
2026-04-02	48.2500	51.7500	48.2500	51.7500	+4.167%	4	433	-57.353%
2026-03-31	49.6800	49.6800	49.6800	49.6800	+9.379%	1	433	-55.576%
2026-03-30	47.7300	47.7300	45.4200	45.4200	+7.630%	16	433	-51.409%
2026-03-27	42.2000	42.2000	42.2000	42.2000	+0.957%	10	432	-47.701%
2026-03-26	42.4500	42.4500	41.8000	41.8000	+4.396%	51	422	-47.201%
2026-03-23	40.0400	40.0400	40.0400	40.0400	-9.206%	3	408	-44.880%
2026-03-19	41.2000	44.1000	41.2000	44.1000	-17.261%	10	408	-49.955%
2026-03-18	53.8800	53.8800	53.3000	53.3000	-24.020%	7	410	-58.593%
2026-03-11	70.9500	70.9500	70.1500	70.1500	-3.574%	3	414	-68.539%
2026-03-10	72.7500	72.7500	72.7500	72.7500	+0.902%	1	411	-69.663%
2026-03-06	72.1000	72.1000	72.1000	72.1000	+6.499%	1	410	-69.390%
2026-03-05	67.7000	67.7000	67.7000	67.7000	-3.355%	3	411	-67.400%
2026-03-03	69.9400	70.0500	69.9400	70.0500	-13.014%	2	412	-68.494%
2026-03-02	80.5300	80.5300	80.5300	80.5300	+6.733%	7	413	-72.594%
2026-02-27	75.6000	75.6000	75.0000	75.4500	+4.141%	5	413	-70.749%
2026-02-26	72.3000	72.4500	72.3000	72.4500	-3.271%	4	415	-69.538%
2026-02-25	74.8500	74.9000	74.8500	74.9000	+4.711%	4	413	-70.534%
2026-02-24	71.5300	71.5300	71.5300	71.5300	+34.581%	1	413	-69.146%
2026-02-17	53.1500	53.1500	53.1500	53.1500	-15.968%	2	412	-58.476%
2026-02-11	62.1500	63.2500	62.1500	63.2500	0.000%	10	413	-65.107%
2026-02-10	64.2600	64.4600	62.8500	63.2500	-4.730%	232	413	-65.107%
2026-02-09	63.9000	66.8500	63.9000	66.3900	+17.338%	20	238	-66.757%
2026-02-05	56.8500	56.8500	56.5800	56.5800	-8.742%	6	231	-60.993%
2026-02-04	62.0000	62.0000	62.0000	62.0000	-0.800%	4	230	-64.403%
2026-02-03	64.0100	67.8800	62.5000	62.5000	-5.131%	6	234	-64.688%
2026-01-30	71.0000	71.3000	62.8500	65.8800	-20.865%	222	232	-66.500%
2026-01-29	95.0000	96.9500	76.4700	83.2500	+1.562%	38	88	-73.489%
2026-01-28	72.4100	83.0000	72.4100	81.9700	+20.103%	15	63	-73.076%
2026-01-27	61.4500	68.2500	61.4500	68.2500	+8.765%	4	58	-67.663%
2026-01-26	61.5500	62.7500	61.4900	62.7500	+35.383%	18	55	-64.829%
2026-01-22	46.3500	46.3500	46.3500	46.3500	-2.112%	1	44	-52.384%
2026-01-21	47.3500	47.3500	47.3500	47.3500	+31.528%	3	43	-53.390%
2026-01-15	36.0000	36.0000	36.0000	36.0000	+2.128%	1	43	-38.694%
2026-01-14	35.2500	35.2500	35.2500	35.2500	+1.614%	2	42	-37.390%
2026-01-13	34.6900	34.6900	34.6900	34.6900	-0.602%	3	44	-36.379%
2026-01-12	34.9000	34.9000	34.9000	34.9000	+14.803%	3	44	-36.762%
2026-01-08	30.4000	30.4000	30.4000	30.4000	-8.379%	1	44	-27.401%
2026-01-06	33.1800	33.1800	33.1800	33.1800	+14.414%	1	43	-33.484%
2025-12-29	29.0000	29.0000	29.0000	29.0000	-14.328%	1	42	-23.897%
2025-12-26	34.4700	34.4700	33.8500	33.8500	+8.216%	5	42	-34.801%
2025-12-24	31.2800	31.2800	31.2800	31.2800	-2.250%	1	41	-29.444%
2025-12-23	32.0000	32.0000	32.0000	32.0000	+2.564%	1	41	-31.031%
2025-12-22	29.7700	31.2000	28.8500	31.2000	+15.129%	8	41	-29.263%
2025-12-18	27.1000	27.1000	27.1000	27.1000	+3.238%	3	40	-18.561%
2025-12-17	26.1000	26.2500	26.1000	26.2500	-2.416%	2	38	-15.924%
2025-12-12	26.0000	26.9000	26.0000	26.9000	+6.324%	6	38	-17.955%
2025-12-01	25.3000	25.3000	25.3000	25.3000	+8.958%	1	33	-12.767%
2025-11-28	25.7500	25.7500	23.2200	23.2200	+2.336%	4	32	-4.953%
2025-11-10	22.7500	22.7500	22.6900	22.6900	+21.402%	10	32	-2.732%
2025-11-07	18.4500	18.6900	18.4500	18.6900	+2.523%	2	36	+18.085%
2025-11-04	17.1000	18.2300	17.1000	18.2300	-9.886%	2	36	+21.064%
2025-10-29	20.2300	20.2300	20.2300	20.2300	+1.966%	1	36	+9.095%
2025-10-27	19.8400	19.8400	19.8400	19.8400	-12.791%	2	33	+11.240%
2025-10-23	22.5500	22.7500	22.5500	22.7500	+9.375%	3	33	-2.989%
2025-10-22	20.0000	21.1800	20.0000	20.8000	+1.217%	3	31	+6.106%
2025-10-21	21.0000	21.2600	20.5500	20.5500	-26.476%	5	31	+7.397%
2025-10-20	26.1700	27.9500	26.0000	27.9500	+18.936%	23	29	-21.038%
2025-10-17	24.9600	25.0000	23.3100	23.5000	-10.985%	13	14	-6.085%
2025-10-16	25.5500	26.4000	25.5500	26.4000	+68.153%	4	7	-16.402%
2025-10-09	16.6500	16.6500	15.7000	15.7000	+12.143%	2	3	+40.573%
2025-09-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+57.643%

.dark-mode .SWlb5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWlb5X{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C505GLD Jan 21 2028 505.00 Call (GLD280121C00505000)option OPRA

GLD20280121C505
GLD Jan 21 2028 505.00 Call (GLD280121C00505000)
option OPRA