Dark

GLD20280121C515
GLD Jan 21 2028 515.00 Call (GLD280121C00515000)
option OPRA

EOD

Sep 17, 2026

20.92+13.020%(+2.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.9200	20.9200	20.9200	20.9200	+13.020%	1	5,265	0.000%
2026-09-16	20.6500	20.6500	18.5100	18.5100	-2.579%	3	5,265	+13.020%
2026-09-14	19.0000	19.0000	19.0000	19.0000	-12.037%	1	5,265	+10.105%
2026-09-11	21.6000	21.6000	21.6000	21.6000	-6.250%	1	5,264	-3.148%
2026-09-09	23.0400	23.0400	23.0400	23.0400	+4.490%	1	5,264	-9.201%
2026-09-08	22.0900	22.4000	21.9600	22.0500	-8.125%	9	5,264	-5.125%
2026-09-03	23.9000	24.0500	23.8500	24.0000	+15.108%	8	5,264	-12.833%
2026-09-02	20.8000	21.1000	20.6500	20.8500	+4.250%	6	5,264	+0.336%
2026-09-01	20.6200	20.8000	19.9400	20.0000	-13.607%	15	5,264	+4.600%
2026-08-31	22.8500	23.1500	22.6000	23.1500	-19.478%	21	5,265	-9.633%
2026-08-28	28.7500	28.7500	28.7500	28.7500	+2.204%	2	5,264	-27.235%
2026-08-27	28.2000	28.2000	28.1300	28.1300	-7.070%	2	5,264	-25.631%
2026-08-25	28.6500	30.3300	28.6500	30.2700	+15.977%	3	5,274	-30.889%
2026-08-21	25.8600	26.2500	25.8600	26.1000	+12.258%	14	5,274	-19.847%
2026-08-20	23.2500	23.2500	23.2500	23.2500	+1.087%	1	5,264	-10.022%
2026-08-19	23.0000	23.0000	23.0000	23.0000	+18.863%	3	5,265	-9.043%
2026-08-18	20.2500	20.2500	19.1000	19.3500	-8.726%	258	5,262	+8.114%
2026-08-17	21.2000	21.2000	21.2000	21.2000	+7.342%	1	5,030	-1.321%
2026-08-14	19.6300	19.8500	19.6000	19.7500	-4.589%	10	5,030	+5.924%
2026-08-12	20.7000	20.7000	20.7000	20.7000	-1.193%	2	5,026	+1.063%
2026-08-11	20.9400	20.9500	20.9300	20.9500	+6.076%	3	5,028	-0.143%
2026-08-10	19.7500	19.7500	19.7500	19.7500	-1.692%	2	5,029	+5.924%
2026-08-07	19.6700	20.0900	19.6700	20.0900	+64.000%	3	5,029	+4.131%
2026-08-03	12.2500	12.3400	12.1000	12.2500	-5.405%	4	5,029	+70.776%
2026-07-31	12.9500	12.9500	12.9500	12.9500	-4.989%	1	5,031	+61.544%
2026-07-30	13.6000	13.6300	13.6000	13.6300	-1.588%	2	5,031	+53.485%
2026-07-24	13.7000	13.8500	13.5500	13.8500	-9.477%	4	5,031	+51.047%
2026-07-22	15.3000	15.3000	15.3000	15.3000	-1.290%	2	5,033	+36.732%
2026-07-17	15.5000	15.5000	15.5000	15.5000	+13.636%	1	5,035	+34.968%
2026-07-15	13.6400	13.6400	13.6400	13.6400	-4.948%	1	5,035	+53.372%
2026-07-14	14.3500	14.5500	14.2500	14.3500	+9.542%	48	5,037	+45.784%
2026-07-13	13.6300	13.7900	13.1000	13.1000	-11.367%	21	5,055	+59.695%
2026-07-10	14.6600	15.3200	14.4400	14.7800	-4.150%	24	5,064	+41.543%
2026-07-09	15.4200	15.5100	15.1800	15.4200	+3.421%	8	5,072	+35.668%
2026-07-08	14.7800	14.9800	14.6800	14.9100	-7.334%	14	5,076	+40.309%
2026-07-07	16.0800	16.1900	16.0200	16.0900	+0.187%	6	5,081	+30.019%
2026-07-06	16.1500	16.1500	16.0600	16.0600	+0.125%	2	5,084	+30.262%
2026-07-02	16.8000	16.8000	15.7900	16.0400	+2.166%	11	5,097	+30.424%
2026-07-01	15.6500	16.0600	15.6500	15.7000	+3.699%	30	5,097	+33.248%
2026-06-30	14.9000	15.1700	14.9000	15.1400	-4.177%	5	5,101	+38.177%
2026-06-26	16.1000	16.1000	15.8000	15.8000	+8.966%	3	5,103	+32.405%
2026-06-25	14.5000	14.5000	14.5000	14.5000	+3.868%	2	5,106	+44.276%
2026-06-24	14.1900	14.4500	13.3800	13.9600	-19.539%	15	5,108	+49.857%
2026-06-22	17.5700	18.1200	17.1700	17.3500	-8.152%	66	5,106	+20.576%
2026-06-18	19.2000	19.6300	18.4900	18.8900	-8.964%	173	5,051	+10.746%
2026-06-17	20.7500	20.7500	20.7500	20.7500	-0.480%	1	5,051	+0.819%
2026-06-16	20.8500	20.8500	20.8500	20.8500	-3.873%	1	5,051	+0.336%
2026-06-15	22.0000	22.4000	21.6900	21.6900	+15.372%	26	5,051	-3.550%
2026-06-12	18.8400	18.8400	18.8000	18.8000	+6.818%	2	5,057	+11.277%
2026-06-11	17.9500	17.9500	17.6000	17.6000	+4.327%	14	5,057	+18.864%
2026-06-10	17.1500	17.7000	16.8700	16.8700	-21.021%	105	5,060	+24.007%
2026-06-09	20.9800	21.7000	20.6400	21.3600	-2.466%	13	5,096	-2.060%
2026-06-08	20.7000	22.3000	20.7000	21.9000	-17.762%	128	5,102	-4.475%
2026-06-04	26.6300	26.6300	26.6300	26.6300	+8.076%	1	5,063	-21.442%
2026-06-03	25.6300	26.0700	24.2500	24.6400	-9.010%	56	5,062	-15.097%
2026-06-02	27.2300	27.3000	27.0800	27.0800	+6.196%	4	5,054	-22.747%
2026-06-01	28.4500	28.4500	25.5000	25.5000	-9.285%	11	5,054	-17.961%
2026-05-29	28.0900	28.1100	28.0900	28.1100	+12.440%	2	5,053	-25.578%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-12.496%	10	5,054	-16.320%
2026-05-22	28.8800	28.8800	28.4900	28.5700	-1.618%	6	5,051	-26.776%
2026-05-21	28.8100	29.3100	28.8100	29.0400	-5.407%	6	5,051	-27.961%
2026-05-20	30.3900	30.7400	29.9500	30.7000	-3.093%	112	5,051	-31.857%
2026-05-18	31.0000	31.8300	31.0000	31.6800	-10.128%	6	5,132	-33.965%
2026-05-14	35.3000	35.3500	35.1600	35.2500	-11.321%	4	5,132	-40.652%
2026-05-07	39.6500	39.7500	39.6500	39.7500	+11.720%	10	5,133	-47.371%
2026-05-06	36.8000	37.6600	35.5600	35.5800	+13.420%	7	5,123	-41.203%
2026-05-04	32.2500	32.4000	31.3400	31.3700	-11.309%	152	5,124	-33.312%
2026-05-01	35.3800	35.3800	35.3700	35.3700	+4.336%	4	5,046	-40.854%
2026-04-30	34.4600	34.4600	33.7500	33.9000	+5.938%	181	5,046	-38.289%
2026-04-29	32.0000	32.0000	32.0000	32.0000	-5.297%	1	5,017	-34.625%
2026-04-28	33.0100	33.7900	33.0100	33.7900	-14.456%	5	5,017	-38.088%
2026-04-23	40.0000	40.0000	38.2500	39.5000	-14.317%	13	5,017	-47.038%
2026-04-20	46.0000	46.1000	45.9900	46.1000	-4.909%	3	5,015	-54.620%
2026-04-17	48.2800	48.6000	48.2800	48.4800	+1.699%	33	5,015	-56.848%
2026-04-15	47.4900	47.6700	47.4900	47.6700	+6.406%	14	5,015	-56.115%
2026-04-13	44.8000	44.8000	44.8000	44.8000	-4.883%	1	5,015	-53.304%
2026-04-10	47.1000	47.1000	47.1000	47.1000	-5.422%	1	5,015	-55.584%
2026-04-09	50.1000	50.1500	49.8000	49.8000	+1.882%	3	5,015	-57.992%
2026-04-02	46.0000	49.2700	45.5000	48.8800	-5.946%	13	5,015	-57.201%
2026-04-01	50.5300	52.1700	50.5300	51.9700	+8.384%	6	5,015	-59.746%
2026-03-31	46.1000	48.1600	46.1000	47.9500	+11.512%	88	5,015	-56.371%
2026-03-30	45.0000	45.0000	42.3500	43.0000	-4.232%	6	5,015	-51.349%
2026-03-27	40.0000	44.9000	40.0000	44.9000	+17.724%	3	5,015	-53.408%
2026-03-26	39.3700	39.3700	38.1400	38.1400	-9.449%	3	5,015	-45.149%
2026-03-25	42.2700	42.2700	41.2800	42.1200	+17.983%	62	5,015	-50.332%
2026-03-24	35.7000	35.7000	35.7000	35.7000	-2.592%	1	5,015	-41.401%
2026-03-23	36.3000	37.3500	35.8300	36.6500	-8.375%	99	5,015	-42.920%
2026-03-20	40.1300	40.4500	40.0000	40.0000	-4.694%	9	5,015	-47.700%
2026-03-19	40.4700	42.8000	39.7000	41.9700	-16.094%	30	5,015	-50.155%
2026-03-18	50.4000	50.6800	49.8000	50.0200	-12.583%	26	5,011	-58.177%
2026-03-16	57.1000	57.2200	57.1000	57.2200	-4.633%	2	5,010	-63.439%
2026-03-13	60.0000	60.0000	60.0000	60.0000	-3.692%	1	5,010	-65.133%
2026-03-12	64.7500	64.7500	62.3000	62.3000	-9.605%	3	5,010	-66.421%
2026-03-10	68.9200	68.9200	68.9200	68.9200	+6.391%	1	5,010	-69.646%
2026-03-09	64.7800	64.7800	64.7800	64.7800	-5.952%	7	5,011	-67.706%
2026-03-06	67.5100	68.8800	67.5100	68.8800	+7.424%	18	5,018	-69.628%
2026-03-05	63.9000	64.1200	63.9000	64.1200	-6.189%	2	5,018	-67.374%
2026-03-04	68.4000	68.4000	68.1500	68.3500	+1.833%	87	5,018	-69.393%
2026-03-03	64.2500	67.7000	60.7500	67.1200	-9.469%	1,440	5,018	-68.832%
2026-03-02	73.7500	74.3700	72.8400	74.1400	+3.692%	1,005	3,657	-71.783%
2026-02-27	71.3300	71.5000	71.3300	71.5000	+4.502%	2	2,657	-70.741%
2026-02-26	67.6000	69.0800	66.5000	68.4200	-3.634%	1,021	2,657	-69.424%
2026-02-25	69.8000	71.6000	68.6500	71.0000	+2.750%	825	840	-70.535%
2026-02-24	67.9500	69.6500	67.8500	69.1000	+20.593%	816	840	-69.725%
2026-02-19	56.2500	57.3000	56.2500	57.3000	+0.703%	21	53	-63.490%
2026-02-10	56.7000	56.9000	56.7000	56.9000	-9.683%	2	54	-63.234%
2026-02-09	62.5000	63.2000	62.0500	63.0000	+8.340%	8	54	-66.794%
2026-02-06	58.1500	58.1500	58.1500	58.1500	-11.894%	2	55	-64.024%
2026-02-04	66.0000	66.0000	66.0000	66.0000	+8.197%	1	55	-68.303%
2026-02-03	61.0000	61.0000	61.0000	61.0000	+18.793%	1	55	-65.705%
2026-02-02	53.9500	53.9500	51.3500	51.3500	-4.144%	2	55	-59.260%
2026-01-30	63.0000	64.0000	53.5700	53.5700	-35.239%	3	55	-60.948%
2026-01-29	91.2500	91.9000	67.9500	82.7200	+7.905%	89	54	-74.710%
2026-01-28	68.6000	78.5000	68.6000	76.6600	+30.774%	5	25	-72.711%
2026-01-27	58.6200	58.6200	58.6200	58.6200	+1.069%	2	24	-64.313%
2026-01-26	56.0000	58.8700	56.0000	58.0000	+33.641%	21	24	-63.931%
2026-01-21	44.2400	44.2400	43.4000	43.4000	+29.552%	2	23	-51.797%
2026-01-12	33.5000	33.5000	33.5000	33.5000	+11.853%	6	23	-37.552%
2026-01-08	29.9500	29.9500	29.9500	29.9500	+3.741%	1	26	-30.150%
2026-01-05	28.8700	28.8700	28.8700	28.8700	+13.216%	6	21	-27.537%
2025-12-31	25.5000	25.5000	25.5000	25.5000	-5.204%	1	21	-17.961%
2025-12-30	26.9000	26.9000	26.9000	26.9000	+1.894%	1	21	-22.230%
2025-12-29	25.5000	26.4000	25.5000	26.4000	-18.519%	3	22	-20.758%
2025-12-26	32.0000	32.4000	32.0000	32.4000	+13.884%	2	19	-35.432%
2025-12-22	28.5300	28.5300	28.4500	28.4500	+13.800%	4	17	-26.467%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+2.041%	3	17	-16.320%
2025-12-17	25.4000	25.4000	24.5000	24.5000	+3.594%	3	17	-14.612%
2025-12-12	23.6500	23.6500	23.6500	23.6500	+10.256%	1	14	-11.543%
2025-12-10	21.4500	21.4500	21.4500	21.4500	+22.923%	1	13	-2.471%
2025-11-04	17.4500	17.4500	17.4500	17.4500	-6.684%	4	12	+19.885%
2025-10-27	18.7000	18.7000	18.7000	18.7000	-10.312%	1	11	+11.872%
2025-10-24	20.8500	20.8500	20.8500	20.8500	-18.713%	2	11	+0.336%
2025-10-20	25.6500	25.6500	25.6500	25.6500	+10.799%	1	9	-18.441%
2025-10-17	23.2000	23.2000	23.1000	23.1500	+2.935%	3	8	-9.633%
2025-10-16	22.4900	22.4900	22.4900	22.4900	+64.161%	4	5	-6.981%
2025-10-07	14.0000	14.0000	13.7000	13.7000	0.000%	3	2	+52.701%

.dark-mode .rvcffC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvcffC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C515GLD Jan 21 2028 515.00 Call (GLD280121C00515000)option OPRA

GLD20280121C515
GLD Jan 21 2028 515.00 Call (GLD280121C00515000)
option OPRA