Dark

GLD20280121C520
GLD Jan 21 2028 520.00 Call (GLD280121C00520000)
option OPRA

EOD

Sep 16, 2026

18.26+0.110%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	18.2600	18.2600	18.2600	18.2600	+0.110%	1	1,345	0.000%
2026-09-14	18.2400	18.2400	18.2400	18.2400	-8.249%	1	1,344	+0.110%
2026-09-11	19.8800	19.8800	19.8800	19.8800	-6.447%	1	1,344	-8.149%
2026-09-09	22.4200	22.4200	21.2500	21.2500	-2.835%	24	1,343	-14.071%
2026-09-04	21.8700	21.8700	21.8700	21.8700	+8.160%	1	1,343	-16.507%
2026-09-02	20.2200	20.2200	20.2200	20.2200	+3.692%	1	1,343	-9.693%
2026-09-01	19.9500	19.9500	19.4500	19.5000	-11.364%	5	1,343	-6.359%
2026-08-31	22.0000	22.0000	22.0000	22.0000	-22.807%	2	1,344	-17.000%
2026-08-24	28.5000	28.5000	28.5000	28.5000	+20.763%	5	1,343	-35.930%
2026-08-19	21.3000	23.6000	21.3000	23.6000	+29.956%	9	1,343	-22.627%
2026-08-18	18.1600	18.1600	18.1600	18.1600	-4.421%	21	1,348	+0.551%
2026-08-14	18.9500	19.0000	18.9500	19.0000	-9.910%	2	1,348	-3.895%
2026-08-12	21.0900	21.0900	21.0900	21.0900	+4.821%	1	1,347	-13.419%
2026-08-11	20.3500	20.3500	20.1200	20.1200	+6.455%	11	1,346	-9.245%
2026-08-07	17.0000	18.9000	17.0000	18.9000	+11.176%	43	1,335	-3.386%
2026-08-06	17.0000	17.0000	17.0000	17.0000	+46.552%	3	1,294	+7.412%
2026-08-03	11.5000	11.6000	11.5000	11.6000	-6.827%	4	1,294	+57.414%
2026-07-31	12.5000	12.5000	12.4500	12.4500	-3.339%	2	1,293	+46.667%
2026-07-30	12.8800	12.8800	12.8800	12.8800	+10.558%	2	1,293	+41.770%
2026-07-28	12.0000	12.0000	11.6500	11.6500	-9.690%	3	1,295	+56.738%
2026-07-24	13.1000	13.3500	12.5000	12.9000	-0.769%	52	1,298	+41.550%
2026-07-23	13.0000	13.0000	13.0000	13.0000	-11.263%	1	1,321	+40.462%
2026-07-22	14.6500	14.6500	14.6500	14.6500	+6.545%	2	1,320	+24.642%
2026-07-21	13.7500	13.7500	13.7500	13.7500	+12.153%	2	1,320	+32.800%
2026-07-17	14.5000	14.5000	12.2600	12.2600	+2.252%	5	1,318	+48.940%
2026-07-13	13.0400	13.0400	11.9900	11.9900	-13.865%	6	1,319	+52.294%
2026-07-10	14.1000	14.5100	13.9200	13.9200	-6.263%	38	1,319	+31.178%
2026-07-09	14.8500	14.8500	14.8500	14.8500	-11.869%	3	1,326	+22.963%
2026-07-08	16.8500	16.8500	16.8500	16.8500	+12.333%	2	1,326	+8.368%
2026-07-01	15.0000	15.0000	15.0000	15.0000	0.000%	1	1,326	+21.733%
2026-06-26	15.5000	15.5500	15.0000	15.0000	+7.527%	4	1,326	+21.733%
2026-06-25	13.9500	13.9500	13.9500	13.9500	+1.087%	1	1,324	+30.896%
2026-06-24	13.7400	13.8000	13.7400	13.8000	-21.143%	4	1,324	+32.319%
2026-06-23	17.5000	17.5000	17.5000	17.5000	-4.162%	2	1,326	+4.343%
2026-06-18	18.2500	18.2600	18.2500	18.2600	-14.673%	23	1,326	0.000%
2026-06-17	21.4000	21.4000	21.4000	21.4000	+4.645%	1	1,326	-14.673%
2026-06-16	20.4500	20.4500	20.4500	20.4500	-0.680%	1	1,326	-10.709%
2026-06-15	21.3300	21.4600	20.5900	20.5900	+13.194%	22	1,325	-11.316%
2026-06-12	18.2500	18.2500	18.1900	18.1900	+3.059%	2	1,304	+0.385%
2026-06-11	15.6200	17.6500	15.6200	17.6500	+4.562%	8	1,303	+3.456%
2026-06-10	15.7500	16.9500	15.7500	16.8800	-14.358%	11	1,299	+8.175%
2026-06-09	21.1500	21.2000	19.5200	19.7100	-5.240%	170	1,300	-7.357%
2026-06-08	21.0000	21.0000	20.8000	20.8000	-9.250%	3	1,167	-12.212%
2026-06-05	22.9200	22.9200	22.9200	22.9200	-4.500%	1	1,169	-20.332%
2026-06-04	24.0000	24.0000	24.0000	24.0000	-4.762%	1	1,170	-23.917%
2026-06-03	24.7000	25.2000	24.7000	25.2000	-10.320%	4	1,171	-27.540%
2026-05-29	28.1000	28.1000	28.1000	28.1000	+12.400%	1	1,168	-35.018%
2026-05-28	25.0000	25.0000	25.0000	25.0000	+0.402%	1	1,167	-26.960%
2026-05-27	24.8600	24.9000	24.8600	24.9000	-4.231%	5	1,169	-26.667%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-7.834%	1	1,164	-29.769%
2026-05-21	28.0200	28.2100	28.0200	28.2100	-6.990%	2	1,165	-35.271%
2026-05-18	30.8500	30.8500	30.3300	30.3300	-2.788%	128	1,165	-39.796%
2026-05-15	30.2200	31.2000	30.2200	31.2000	-9.329%	9	1,164	-41.474%
2026-05-14	35.0400	35.0400	34.1800	34.4100	-5.389%	4	1,160	-46.934%
2026-05-11	38.0000	38.0000	35.8600	36.3700	-0.356%	5	1,157	-49.794%
2026-05-07	36.5300	37.4300	36.5000	36.5000	+4.585%	15	1,159	-49.973%
2026-05-06	34.8900	34.9000	34.3800	34.9000	+10.164%	3	1,155	-47.679%
2026-05-05	31.6700	31.6800	31.6700	31.6800	+13.143%	2	1,155	-42.361%
2026-05-04	28.0000	28.0000	28.0000	28.0000	-14.764%	1	1,154	-34.786%
2026-04-30	33.5000	33.5000	32.6000	32.8500	+8.166%	506	1,154	-44.414%
2026-04-29	30.3700	30.3700	30.3700	30.3700	-21.525%	1	1,051	-39.875%
2026-04-22	38.7000	38.7200	38.7000	38.7000	-2.642%	10	1,050	-52.817%
2026-04-21	39.7500	39.7500	39.7500	39.7500	-11.074%	10	1,050	-54.063%
2026-04-20	44.4200	44.7000	44.4200	44.7000	-1.106%	2	1,040	-59.150%
2026-04-17	45.2000	45.2000	45.2000	45.2000	+4.123%	4	1,039	-59.602%
2026-04-13	43.3700	43.4100	43.3700	43.4100	-10.495%	2	1,039	-57.936%
2026-04-09	48.4000	48.5000	48.4000	48.5000	-0.308%	2	1,039	-62.351%
2026-04-08	48.5600	48.6500	48.3500	48.6500	+2.507%	84	1,038	-62.467%
2026-04-07	46.9300	47.4600	46.9300	47.4600	+0.508%	2	996	-61.525%
2026-04-06	47.2000	47.2200	47.1300	47.2200	-0.042%	6	996	-61.330%
2026-04-02	47.2400	47.2400	47.2400	47.2400	-6.916%	22	974	-61.346%
2026-04-01	48.0500	50.7500	48.0500	50.7500	+11.760%	5	974	-64.020%
2026-03-31	45.4100	45.4100	45.4100	45.4100	+7.327%	49	972	-59.789%
2026-03-30	42.3100	42.3100	42.3100	42.3100	-0.867%	82	923	-56.842%
2026-03-27	43.4000	43.5000	42.6800	42.6800	+10.915%	4	869	-57.216%
2026-03-26	38.0000	38.5100	38.0000	38.4800	-2.087%	8	867	-52.547%
2026-03-25	41.2800	41.9000	39.3000	39.3000	+12.931%	15	864	-53.537%
2026-03-24	35.0000	37.4100	34.8000	34.8000	-10.309%	80	863	-47.529%
2026-03-20	38.8000	39.0200	38.6000	38.8000	-2.390%	13	861	-52.938%
2026-03-19	39.9200	40.3800	39.7500	39.7500	-18.595%	4	866	-54.063%
2026-03-18	49.5000	49.5000	48.8300	48.8300	-12.444%	7	868	-62.605%
2026-03-17	55.7700	55.7700	55.7700	55.7700	-7.742%	1	865	-67.258%
2026-03-13	60.2900	60.4500	60.2900	60.4500	-1.225%	2	865	-69.793%
2026-03-12	61.2000	61.2000	61.2000	61.2000	-2.996%	6	864	-70.163%
2026-03-09	64.0000	64.0000	63.0500	63.0900	-5.906%	17	864	-71.057%
2026-03-06	66.0000	67.0500	66.0000	67.0500	+3.488%	35	864	-72.767%
2026-03-03	60.0000	64.7900	60.0000	64.7900	-12.481%	6	861	-71.817%
2026-03-02	71.0000	74.3700	71.0000	74.0300	+7.259%	22	864	-75.334%
2026-02-25	69.0000	69.5000	69.0000	69.0200	+1.844%	38	864	-73.544%
2026-02-24	67.7700	67.7700	67.7700	67.7700	-4.415%	1	864	-73.056%
2026-02-23	68.2000	70.9000	67.9400	70.9000	+14.725%	17	864	-74.245%
2026-02-20	61.8000	61.8000	61.8000	61.8000	+14.402%	20	868	-70.453%
2026-02-18	54.0200	54.0200	54.0200	54.0200	+12.542%	1	868	-66.198%
2026-02-17	48.0000	48.5000	47.0000	48.0000	-13.295%	4	867	-61.958%
2026-02-13	55.3600	55.3600	55.3600	55.3600	+7.121%	2	866	-67.016%
2026-02-12	50.6200	51.6800	50.3600	51.6800	-9.030%	6	866	-64.667%
2026-02-11	57.1000	57.1000	56.8100	56.8100	+1.646%	3	863	-67.858%
2026-02-10	55.8900	55.8900	55.8900	55.8900	-9.048%	1	866	-67.329%
2026-02-09	60.0000	62.0000	60.0000	61.4500	+8.665%	195	867	-70.285%
2026-02-06	56.5500	56.5500	56.5500	56.5500	+6.598%	3	783	-67.710%
2026-02-05	53.0500	53.0500	53.0500	53.0500	-6.930%	1	780	-65.580%
2026-02-04	63.5000	63.5000	57.0000	57.0000	-3.716%	5	780	-67.965%
2026-02-03	60.2000	62.0000	59.0000	59.2000	+16.147%	234	779	-69.155%
2026-02-02	55.6200	57.0000	49.3400	50.9700	-14.480%	645	738	-64.175%
2026-01-30	65.9400	65.9400	55.0000	59.6000	-24.057%	60	247	-69.362%
2026-01-29	85.0000	89.9100	70.0000	78.4800	+12.629%	122	210	-76.733%
2026-01-28	65.9700	71.5500	65.9700	69.6800	+23.327%	38	156	-73.794%
2026-01-27	56.4500	56.5000	56.4500	56.5000	-0.088%	2	146	-67.681%
2026-01-26	56.5500	56.5500	56.5500	56.5500	+17.081%	1	146	-67.710%
2026-01-23	47.8300	48.9500	47.8300	48.3000	+12.903%	13	146	-62.195%
2026-01-21	42.3000	43.4500	41.8500	42.7800	+11.493%	30	147	-57.317%
2026-01-20	36.9300	38.6900	36.9300	38.3700	+23.774%	14	130	-52.411%
2026-01-13	31.0000	31.0000	31.0000	31.0000	-3.457%	1	135	-41.097%
2026-01-12	32.2300	32.2300	32.1100	32.1100	+13.423%	8	135	-43.133%
2026-01-09	28.3100	28.3100	28.3100	28.3100	+9.010%	3	130	-35.500%
2025-12-30	26.1500	26.1500	25.9700	25.9700	+1.843%	3	127	-29.688%
2025-12-29	25.5000	25.5000	25.5000	25.5000	-12.821%	2	125	-28.392%
2025-12-26	29.2500	29.2500	29.2500	29.2500	+7.814%	1	125	-37.573%
2025-12-23	27.1300	27.1300	27.1300	27.1300	-1.345%	2	124	-32.694%
2025-12-22	28.0000	28.0000	27.5000	27.5000	+25.000%	2	122	-33.600%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-4.348%	1	122	-17.000%
2025-12-16	22.8000	23.0000	22.8000	23.0000	+15.404%	5	122	-20.609%
2025-12-08	19.9300	19.9300	19.9300	19.9300	-2.780%	1	122	-8.379%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-3.073%	2	121	-10.927%
2025-12-02	21.0200	21.1500	20.9600	21.1500	+4.444%	17	121	-13.664%
2025-11-18	20.2500	20.2500	20.2500	20.2500	+16.715%	20	112	-9.827%
2025-11-05	17.3500	17.3500	17.3500	17.3500	0.000%	1	94	+5.245%
2025-11-03	17.3600	17.3600	17.3500	17.3500	-4.460%	2	92	+5.245%
2025-10-30	18.1600	18.1600	18.1600	18.1600	-1.838%	1	92	+0.551%
2025-10-27	17.9700	18.5000	17.9700	18.5000	-26.000%	5	91	-1.297%
2025-10-20	25.0000	25.0000	25.0000	25.0000	+19.332%	10	91	-26.960%
2025-10-17	20.8000	20.9500	20.8000	20.9500	-3.899%	12	89	-12.840%
2025-10-16	21.8000	21.8000	21.8000	21.8000	+12.661%	48	90	-16.239%
2025-10-15	19.3500	19.3500	19.3500	19.3500	+7.500%	1	122	-5.633%
2025-10-14	18.0000	18.0000	18.0000	18.0000	+12.150%	48	122	+1.444%
2025-10-13	16.0500	16.0500	16.0500	16.0500	+23.462%	2	74	+13.769%
2025-10-06	13.0000	13.0000	13.0000	13.0000	+11.111%	20	74	+40.462%
2025-10-03	12.0000	12.0000	11.7000	11.7000	-1.681%	12	54	+56.068%
2025-09-30	11.5200	11.9000	11.5200	11.9000	0.000%	42	42	+53.445%

.dark-mode .vj6m2G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj6m2G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C520GLD Jan 21 2028 520.00 Call (GLD280121C00520000)option OPRA

GLD20280121C520
GLD Jan 21 2028 520.00 Call (GLD280121C00520000)
option OPRA