Dark

GLD20280121C510
GLD Jan 21 2028 510.00 Call (GLD280121C00510000)
option OPRA

EOD

Sep 14, 2026

21.00-4.502%(-0.99)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.5500	21.0000	17.7000	21.0000	-4.502%	17	614	0.000%
2026-09-11	22.9600	23.0600	21.9900	21.9900	-5.338%	13	612	-4.502%
2026-09-09	23.2300	23.2300	23.2300	23.2300	+0.781%	1	614	-9.600%
2026-09-04	23.0500	23.0500	23.0500	23.0500	-6.225%	1	612	-8.894%
2026-09-03	24.5800	24.5800	24.5800	24.5800	+16.770%	1	612	-14.565%
2026-09-01	21.4500	21.4500	20.2000	21.0500	-11.851%	10	611	-0.238%
2026-08-31	23.8800	23.8800	23.8800	23.8800	-13.478%	3	614	-12.060%
2026-08-28	27.6000	27.6000	27.6000	27.6000	-12.242%	1	614	-23.913%
2026-08-25	31.5000	31.5300	31.1900	31.4500	-0.757%	7	614	-33.227%
2026-08-24	31.6900	31.6900	31.6900	31.6900	+7.973%	10	617	-33.733%
2026-08-21	29.3500	29.3500	29.3500	29.3500	+23.112%	1	617	-28.450%
2026-08-20	23.8400	23.8400	23.8400	23.8400	+2.538%	2	617	-11.913%
2026-08-19	23.0300	23.2500	23.0300	23.2500	+1.087%	3	616	-9.677%
2026-08-12	23.0000	23.0000	23.0000	23.0000	-0.130%	2	615	-8.696%
2026-08-10	20.6500	23.0300	20.6000	23.0300	+28.875%	24	615	-8.815%
2026-08-05	17.9000	17.9000	17.8700	17.8700	+31.882%	2	615	+17.515%
2026-07-31	13.5500	13.5500	13.5500	13.5500	-7.064%	2	615	+54.982%
2026-07-30	14.5700	14.5800	14.4200	14.5800	+8.080%	3	615	+44.033%
2026-07-29	13.4900	13.4900	13.4900	13.4900	-6.966%	1	616	+55.671%
2026-07-24	14.4600	14.5000	14.4600	14.5000	+6.618%	2	616	+44.828%
2026-07-20	13.5000	13.6000	13.5000	13.6000	-6.207%	2	617	+54.412%
2026-07-14	14.3000	14.5000	14.3000	14.5000	-6.512%	3	617	+44.828%
2026-07-08	15.2900	15.5400	15.2500	15.5100	-7.953%	19	617	+35.397%
2026-07-02	17.0000	17.0000	16.8500	16.8500	+3.629%	10	609	+24.629%
2026-07-01	16.0000	16.2600	16.0000	16.2600	+3.898%	4	609	+29.151%
2026-06-30	15.6500	15.6500	15.6500	15.6500	-5.438%	1	611	+34.185%
2026-06-26	16.6000	17.9500	16.4000	16.5500	+6.226%	36	612	+26.888%
2026-06-25	15.1500	15.5800	15.1500	15.5800	+5.914%	7	618	+34.788%
2026-06-24	15.6400	15.6600	14.7100	14.7100	-15.943%	5	616	+42.760%
2026-06-23	17.5000	17.5000	17.5000	17.5000	-4.891%	5	618	+20.000%
2026-06-22	18.5500	18.5500	18.2900	18.4000	-7.723%	3	618	+14.130%
2026-06-12	19.9400	19.9400	19.9400	19.9400	+8.076%	2	619	+5.316%
2026-06-11	14.5200	18.5000	14.5200	18.4500	-19.079%	35	619	+13.821%
2026-06-08	22.7500	22.8000	22.7500	22.8000	-18.221%	7	601	-7.895%
2026-06-02	27.9200	27.9200	27.8800	27.8800	-1.029%	4	608	-24.677%
2026-06-01	25.1000	28.1700	25.1000	28.1700	-9.712%	13	608	-25.453%
2026-05-29	31.2000	31.2000	31.2000	31.2000	+3.483%	1	611	-32.692%
2026-05-22	30.1500	30.1500	30.1500	30.1500	-5.039%	1	612	-30.348%
2026-05-20	31.5700	31.7500	31.5700	31.7500	-1.703%	2	611	-33.858%
2026-05-18	32.5000	32.5000	32.3000	32.3000	-13.405%	2	611	-34.985%
2026-05-14	35.7800	37.3000	35.7800	37.3000	+0.947%	5	611	-43.700%
2026-05-13	36.9500	36.9500	36.9500	36.9500	-6.337%	1	609	-43.166%
2026-05-11	40.2000	40.2000	39.4500	39.4500	+1.806%	3	609	-46.768%
2026-05-08	38.7500	38.7500	38.7500	38.7500	+19.451%	11	611	-45.806%
2026-05-04	32.5100	32.5100	32.4400	32.4400	-10.879%	4	600	-35.265%
2026-05-01	36.2000	36.4000	36.2000	36.4000	+3.409%	2	598	-42.308%
2026-04-30	36.2000	36.2000	35.0500	35.2000	-9.044%	58	598	-40.341%
2026-04-27	38.8000	38.8000	38.7000	38.7000	-11.865%	2	567	-45.736%
2026-04-22	43.5500	43.9100	43.5500	43.9100	-11.525%	4	566	-52.175%
2026-04-15	49.6300	49.6300	49.6300	49.6300	-1.898%	10	564	-57.687%
2026-04-14	48.5000	50.8000	48.5000	50.5900	-2.637%	5	564	-58.490%
2026-04-09	51.8000	51.9600	51.8000	51.9600	+2.647%	2	567	-59.584%
2026-04-08	52.0000	52.0000	50.6200	50.6200	+2.304%	3	566	-58.514%
2026-04-07	49.4300	49.4800	49.4300	49.4800	-1.040%	4	567	-57.559%
2026-04-06	49.9400	50.0000	49.9400	50.0000	-6.297%	2	565	-58.000%
2026-04-01	52.3000	54.2600	52.2500	53.3600	+7.256%	25	565	-60.645%
2026-03-31	49.7500	49.7500	49.7500	49.7500	+12.201%	1	555	-57.789%
2026-03-30	44.3000	44.6500	44.2700	44.3400	-3.399%	4	555	-52.639%
2026-03-27	40.3000	46.0000	40.3000	45.9000	+16.645%	8	553	-54.248%
2026-03-26	40.2200	41.1000	39.1000	39.3500	+2.181%	413	551	-46.633%
2026-03-24	38.6000	38.6000	38.5100	38.5100	-1.358%	2	474	-45.469%
2026-03-23	38.5000	39.0400	37.8400	39.0400	-7.378%	7	474	-46.209%
2026-03-20	42.2800	42.2800	42.1500	42.1500	-1.450%	6	477	-50.178%
2026-03-19	41.5300	42.7700	41.5300	42.7700	-18.237%	7	477	-50.900%
2026-03-18	51.8000	53.0700	51.8000	52.3100	-10.734%	8	476	-59.855%
2026-03-16	60.2000	60.2000	58.5400	58.6000	-19.117%	9	475	-64.164%
2026-03-10	72.3100	72.5800	72.2900	72.4500	+8.866%	18	475	-71.014%
2026-03-09	66.3500	66.7000	66.3500	66.5500	-3.829%	44	475	-68.445%
2026-03-06	69.2000	69.2000	69.2000	69.2000	+5.568%	2	469	-69.653%
2026-03-05	65.3900	65.5500	65.3900	65.5500	-4.779%	2	470	-67.963%
2026-03-04	69.4000	69.7100	68.7500	68.8400	+1.880%	174	469	-69.494%
2026-03-03	65.8500	68.7100	65.8000	67.5700	-12.247%	167	303	-68.921%
2026-03-02	80.8700	80.8700	76.1000	77.0000	+4.962%	8	226	-72.727%
2026-02-27	73.2700	73.5000	73.2600	73.3600	+5.721%	12	226	-71.374%
2026-02-26	69.9500	70.0000	69.3900	69.3900	-4.854%	7	220	-69.736%
2026-02-25	72.9000	73.2800	72.8600	72.9300	+3.785%	56	233	-71.205%
2026-02-24	70.2700	70.2700	70.2700	70.2700	-3.276%	1	233	-70.115%
2026-02-23	71.6500	72.6500	71.6500	72.6500	+16.482%	30	234	-71.094%
2026-02-20	62.3700	62.3700	62.3700	62.3700	+7.907%	1	235	-66.330%
2026-02-18	57.8000	57.8000	57.8000	57.8000	-1.533%	1	234	-63.668%
2026-02-13	58.7000	58.7000	58.7000	58.7000	+10.964%	6	234	-64.225%
2026-02-12	53.7100	55.1000	52.9000	52.9000	-14.026%	13	234	-60.302%
2026-02-11	61.5000	61.5300	61.5000	61.5300	+4.288%	2	243	-65.870%
2026-02-10	59.0000	59.0000	59.0000	59.0000	-8.257%	1	244	-64.407%
2026-02-09	64.1500	64.6000	63.7000	64.3100	+14.614%	4	244	-67.346%
2026-02-05	57.7000	57.7000	55.9700	56.1100	-12.163%	6	246	-62.574%
2026-02-04	68.3500	68.3500	63.8800	63.8800	+2.175%	2	249	-67.126%
2026-02-03	62.5000	62.5200	62.5000	62.5200	+16.794%	6	249	-66.411%
2026-02-02	52.0000	53.5300	52.0000	53.5300	-16.294%	2	245	-60.770%
2026-01-30	62.1500	70.7200	54.9700	63.9500	-26.494%	23	245	-67.162%
2026-01-29	88.5800	94.2500	75.0000	87.0000	+17.568%	148	242	-75.862%
2026-01-28	72.7500	75.2700	72.7500	74.0000	+18.952%	6	223	-71.622%
2026-01-27	60.3900	62.2100	60.3900	62.2100	+7.537%	4	220	-66.243%
2026-01-26	58.8500	60.9500	57.8500	57.8500	+11.271%	8	220	-63.699%
2026-01-23	50.0000	51.9900	50.0000	51.9900	+14.718%	26	221	-59.608%
2026-01-21	45.6200	45.6200	45.3200	45.3200	+10.429%	3	209	-53.663%
2026-01-20	39.5600	42.0000	39.5600	41.0400	+20.352%	5	209	-48.830%
2026-01-12	34.8700	34.8700	34.1000	34.1000	+11.950%	2	210	-38.416%
2026-01-09	30.8400	31.2000	30.4600	30.4600	+0.861%	13	210	-31.057%
2026-01-05	30.2000	30.2000	30.2000	30.2000	+4.498%	6	212	-30.464%
2025-12-30	28.9000	28.9000	28.9000	28.9000	+6.642%	2	212	-27.336%
2025-12-29	27.1000	27.1000	27.1000	27.1000	-19.965%	1	212	-22.509%
2025-12-26	31.4700	33.8600	31.4700	33.8600	+11.382%	6	212	-37.980%
2025-12-24	30.1800	30.4000	30.1800	30.4000	+1.672%	7	212	-30.921%
2025-12-23	28.8500	29.9000	28.8500	29.9000	+2.749%	8	212	-29.766%
2025-12-22	28.1500	29.1000	28.1500	29.1000	+11.580%	47	207	-27.835%
2025-12-19	26.0800	26.0800	26.0800	26.0800	-0.685%	1	207	-19.479%
2025-12-18	26.2600	26.2600	26.2600	26.2600	+3.794%	1	207	-20.030%
2025-12-17	25.0300	25.3000	25.0300	25.3000	+3.901%	3	208	-16.996%
2025-12-01	24.1500	24.7500	22.8000	24.3500	+9.932%	140	208	-13.758%
2025-11-26	22.1500	22.1500	22.1500	22.1500	+0.408%	10	133	-5.192%
2025-11-24	22.0600	22.0600	22.0600	22.0600	+2.130%	5	133	-4.805%
2025-11-14	21.6000	21.6000	21.6000	21.6000	+14.105%	1	128	-2.778%
2025-11-03	18.9100	18.9300	18.9100	18.9300	+8.606%	4	127	+10.935%
2025-10-28	17.4300	17.4300	17.4300	17.4300	-9.642%	1	127	+20.482%
2025-10-27	19.3100	19.3100	19.2900	19.2900	-9.479%	4	127	+8.865%
2025-10-24	20.7500	21.3100	20.7500	21.3100	+11.571%	2	127	-1.455%
2025-10-22	19.1000	19.1000	19.1000	19.1000	-9.264%	1	127	+9.948%
2025-10-21	21.0500	21.0500	21.0500	21.0500	-19.441%	1	127	-0.238%
2025-10-20	25.0500	26.1300	25.0500	26.1300	+16.133%	31	126	-19.633%
2025-10-17	25.6500	25.6500	22.5000	22.5000	-10.180%	33	96	-6.667%
2025-10-16	22.8000	25.0500	21.9600	25.0500	+19.343%	14	76	-16.168%
2025-10-15	20.7500	20.9900	20.7500	20.9900	+21.681%	7	65	+0.048%
2025-10-13	17.2500	17.2500	17.2500	17.2500	+15.539%	2	61	+21.739%
2025-10-10	14.9300	14.9300	14.9300	14.9300	-7.267%	6	63	+40.656%
2025-10-08	16.1000	16.1000	16.1000	16.1000	+14.184%	2	69	+30.435%
2025-10-07	14.1600	14.2900	14.1000	14.1000	+10.415%	23	68	+48.936%
2025-10-03	12.7100	12.7700	12.7100	12.7700	-3.985%	2	59	+64.448%
2025-10-02	13.3000	13.3000	13.3000	13.3000	-4.659%	6	58	+57.895%
2025-09-30	12.6200	13.9500	12.6200	13.9500	0.000%	52	52	+50.538%

.dark-mode .DPG691{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPG691{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C510GLD Jan 21 2028 510.00 Call (GLD280121C00510000)option OPRA

GLD20280121C510
GLD Jan 21 2028 510.00 Call (GLD280121C00510000)
option OPRA