Dark

GLD20280121C525
GLD Jan 21 2028 525.00 Call (GLD280121C00525000)
option OPRA

EOD

Jul 24, 2026

12.70-10.563%(-1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.6500	12.7000	12.6500	12.7000	-10.563%	2	3,349	0.000%
2026-07-22	14.0000	14.2000	14.0000	14.2000	+10.938%	2	3,349	-10.563%
2026-07-15	12.2500	12.8000	12.2500	12.8000	-10.801%	12	3,349	-0.781%
2026-07-09	14.3100	14.3500	14.3100	14.3500	+5.205%	2	3,359	-11.498%
2026-07-08	13.6300	13.6700	13.6300	13.6400	-6.831%	6	3,359	-6.891%
2026-07-07	14.5600	14.6400	14.5600	14.6400	-5.913%	2	3,359	-13.251%
2026-07-06	15.5600	15.5600	15.5600	15.5600	-5.697%	250	3,359	-18.380%
2026-07-02	14.6300	16.5000	14.5600	16.5000	+20.000%	9	3,359	-23.030%
2026-07-01	14.6700	14.8500	13.7500	13.7500	+1.476%	11	3,359	-7.636%
2026-06-30	13.4500	13.5500	13.4500	13.5500	+0.370%	2	3,358	-6.273%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-9.699%	2	3,358	-5.926%
2026-06-26	15.0000	15.0000	14.9500	14.9500	+11.734%	2	3,358	-15.050%
2026-06-25	13.3800	13.3800	13.3800	13.3800	-10.800%	1	3,358	-5.082%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-5.183%	1	3,357	-15.333%
2026-06-22	16.1700	16.2300	15.5900	15.8200	-7.809%	8	3,357	-19.722%
2026-06-18	17.4000	17.6600	16.9100	17.1600	-13.552%	22	3,385	-25.991%
2026-06-17	19.6000	20.0000	19.6000	19.8500	+12.147%	32	3,385	-36.020%
2026-06-12	17.4000	17.7000	17.4000	17.7000	+7.927%	14	3,385	-28.249%
2026-06-11	16.1000	16.9000	16.0500	16.4000	+3.797%	270	3,378	-22.561%
2026-06-10	15.8000	15.8000	15.8000	15.8000	-14.733%	1	3,248	-19.620%
2026-06-09	19.4700	19.5900	18.5300	18.5300	-7.811%	13	3,247	-31.462%
2026-06-08	20.1000	20.2500	20.0000	20.1000	-1.951%	10	3,241	-36.816%
2026-06-05	20.5000	20.5000	20.5000	20.5000	-14.226%	2	3,241	-38.049%
2026-06-04	23.9000	24.0300	23.8200	23.9000	+1.143%	8	3,239	-46.862%
2026-06-03	23.6600	23.8400	22.8500	23.6300	-2.757%	21	3,239	-46.255%
2026-06-01	24.2000	24.3000	24.2000	24.3000	-10.299%	11	3,239	-47.737%
2026-05-29	27.2100	27.7500	26.8800	27.0900	+7.457%	64	3,238	-53.119%
2026-05-28	23.4100	25.3400	23.1800	25.2100	+5.042%	15	3,241	-49.623%
2026-05-27	23.1500	24.2700	23.0000	24.0000	-5.919%	41	3,236	-47.083%
2026-05-26	25.5500	25.9600	24.9200	25.5100	-2.447%	21	3,230	-50.216%
2026-05-22	26.3500	26.7000	25.7100	26.1500	-3.541%	6	3,223	-51.434%
2026-05-21	26.9700	27.4100	26.7600	27.1100	-4.542%	60	3,222	-53.154%
2026-05-20	28.1500	28.4000	27.8000	28.4000	+3.650%	6	3,222	-55.282%
2026-05-19	27.5100	28.0100	27.4000	27.4000	-6.485%	6	3,249	-53.650%
2026-05-18	29.3000	29.3000	29.3000	29.3000	-10.534%	1	3,249	-56.655%
2026-05-14	32.4000	32.8000	32.4000	32.7500	-3.818%	14	3,249	-61.221%
2026-05-13	33.6500	34.0500	33.6500	34.0500	-0.873%	2	3,250	-62.702%
2026-05-12	33.5800	34.3500	33.5800	34.3500	-1.941%	3	3,250	-63.028%
2026-05-11	35.4000	35.4100	34.4000	35.0300	+1.184%	14	3,250	-63.745%
2026-05-08	35.6600	35.8500	34.5000	34.6200	-4.365%	6	3,243	-63.316%
2026-05-07	36.2000	36.2000	36.2000	36.2000	+4.323%	8	3,243	-64.917%
2026-05-06	34.0300	34.7000	34.0300	34.7000	+16.874%	5	3,252	-63.401%
2026-05-05	29.6900	29.6900	29.6900	29.6900	+3.811%	1	3,253	-57.225%
2026-05-04	30.0000	30.0900	28.6000	28.6000	-10.204%	36	3,252	-55.594%
2026-05-01	31.8500	31.8500	31.8500	31.8500	+0.632%	2	3,252	-60.126%
2026-04-30	31.9900	32.2700	31.4000	31.6500	+0.828%	60	3,252	-59.874%
2026-04-28	30.2500	31.5000	30.2500	31.3900	-7.947%	12	3,250	-59.541%
2026-04-27	34.9000	35.0700	34.0000	34.1000	-3.944%	7	3,251	-62.757%
2026-04-24	36.1000	36.8900	35.5000	35.5000	-3.270%	109	3,252	-64.225%
2026-04-23	37.3500	37.3500	36.0300	36.7000	-5.461%	15	3,241	-65.395%
2026-04-22	39.2000	40.0000	38.6000	38.8200	+0.570%	30	3,240	-67.285%
2026-04-21	40.8000	40.8000	38.5000	38.6000	-10.441%	14	3,233	-67.098%
2026-04-20	43.5000	43.5000	42.4000	43.1000	-0.577%	83	3,233	-70.534%
2026-04-16	44.0000	44.4300	43.3500	43.3500	-4.410%	8	3,209	-70.704%
2026-04-15	45.6500	45.6500	45.3500	45.3500	-1.946%	2	3,208	-71.996%
2026-04-14	45.0000	46.2500	45.0000	46.2500	+10.119%	15	3,209	-72.541%
2026-04-13	42.0000	42.7500	41.5000	42.0000	-6.563%	11	3,210	-69.762%
2026-04-10	45.5000	45.7700	44.1000	44.9500	-2.811%	142	3,210	-71.746%
2026-04-09	47.6000	47.8000	46.2500	46.2500	-0.794%	258	3,151	-72.541%
2026-04-08	48.0000	48.0000	46.6200	46.6200	-0.998%	11	3,243	-72.758%
2026-04-07	45.5900	47.0900	44.0000	47.0900	+2.103%	479	3,238	-73.030%
2026-04-06	46.1200	46.1200	46.1200	46.1200	-1.136%	20	2,986	-72.463%
2026-04-02	46.5000	46.6500	46.5000	46.6500	-6.513%	2	2,965	-72.776%
2026-04-01	47.5200	49.9000	47.5100	49.9000	+9.166%	6	2,965	-74.549%
2026-03-31	44.0000	45.7100	43.7000	45.7100	+13.678%	107	2,964	-72.216%
2026-03-30	41.5200	41.5200	40.1000	40.2100	-1.759%	83	2,929	-68.416%
2026-03-27	37.0600	42.6000	36.6800	40.9300	+15.296%	270	2,890	-68.971%
2026-03-26	37.0000	37.1000	35.5000	35.5000	-12.691%	3	2,812	-64.225%
2026-03-25	40.3600	40.6600	40.1700	40.6600	+18.026%	300	2,811	-68.765%
2026-03-24	33.7700	34.8500	33.1100	34.4500	-2.436%	9	2,667	-63.135%
2026-03-23	36.3200	36.3200	35.3100	35.3100	-3.207%	3	2,660	-64.033%
2026-03-20	37.9100	37.9100	36.4800	36.4800	-6.581%	3	2,663	-65.186%
2026-03-19	38.9900	39.1800	38.5900	39.0500	-17.789%	4	2,663	-67.478%
2026-03-18	47.5000	47.5000	47.5000	47.5000	-14.414%	11	2,663	-73.263%
2026-03-16	55.5000	55.5000	55.5000	55.5000	-1.543%	1	2,663	-77.117%
2026-03-13	56.3000	56.4600	56.2000	56.3700	-15.487%	6	2,663	-77.470%
2026-03-10	66.7000	66.7000	66.7000	66.7000	+7.894%	11	2,664	-80.960%
2026-03-09	61.8500	61.8500	61.8200	61.8200	-4.540%	2	2,664	-79.456%
2026-03-06	64.4000	64.7600	64.3500	64.7600	+6.566%	4	2,728	-80.389%
2026-03-05	60.6500	60.7700	60.6500	60.7700	-3.936%	2	2,727	-79.102%
2026-03-04	64.0900	64.2200	63.2600	63.2600	+0.941%	3	2,727	-79.924%
2026-03-03	62.3000	62.6700	62.3000	62.6700	-13.331%	3	2,727	-79.735%
2026-03-02	73.5000	73.5000	68.2000	72.3100	+6.338%	23	2,727	-82.437%
2026-02-27	68.6500	68.6900	67.5000	68.0000	+0.935%	6	2,729	-81.324%
2026-02-25	67.3000	67.6000	67.2100	67.3700	-2.078%	14	2,731	-81.149%
2026-02-23	66.9000	68.8000	66.2500	68.8000	+43.723%	135	2,731	-81.541%
2026-02-17	47.8700	47.8700	47.8700	47.8700	-11.939%	1	2,748	-73.470%
2026-02-13	53.3000	54.4000	52.8700	54.3600	+9.332%	10	2,749	-76.637%
2026-02-12	53.3500	53.3500	49.6500	49.7200	-11.483%	5	2,749	-74.457%
2026-02-11	56.4000	56.4000	56.1700	56.1700	+2.875%	9	2,748	-77.390%
2026-02-10	54.7000	54.7000	54.6000	54.6000	-7.458%	2	2,747	-76.740%
2026-02-09	57.7300	59.0000	57.3000	59.0000	+17.483%	6	2,747	-78.475%
2026-02-05	50.2200	50.2200	50.2200	50.2200	-15.668%	2	2,746	-74.711%
2026-02-03	59.5500	59.5500	59.5500	59.5500	+19.100%	5	2,746	-78.673%
2026-02-02	55.1000	55.1000	50.0000	50.0000	-15.254%	16	2,749	-74.600%
2026-01-30	63.8100	64.2300	51.5800	59.0000	-26.708%	61	2,756	-78.475%
2026-01-29	86.3200	86.3200	72.6000	80.5000	+18.278%	530	2,745	-84.224%
2026-01-28	67.5900	68.0600	67.1300	68.0600	+27.310%	2,004	2,395	-81.340%
2026-01-26	54.4800	55.1000	53.4600	53.4600	+11.888%	5	544	-76.244%
2026-01-23	45.6500	48.0000	45.6500	47.7800	+10.704%	14	542	-73.420%
2026-01-22	43.1600	43.1600	43.1600	43.1600	+6.489%	6	528	-70.575%
2026-01-21	41.9400	41.9900	40.5300	40.5300	+13.307%	15	534	-68.665%
2026-01-20	35.7700	35.7700	35.7700	35.7700	+17.858%	6	529	-64.495%
2026-01-16	30.3500	30.3500	30.3500	30.3500	-4.978%	2	521	-58.155%
2026-01-15	31.9400	31.9400	31.9400	31.9400	+0.884%	1	521	-60.238%
2026-01-14	31.6600	31.6600	31.6600	31.6600	+1.899%	2	520	-59.886%
2026-01-12	31.2300	31.2300	31.0700	31.0700	+9.132%	3	518	-59.125%
2026-01-06	28.4700	28.4700	28.4700	28.4700	+6.749%	5	518	-55.392%
2026-01-05	26.6700	26.6700	26.6700	26.6700	+15.455%	1	513	-52.381%
2025-12-31	24.8000	24.8000	23.1000	23.1000	-6.478%	7	513	-45.022%
2025-12-30	25.6000	25.6000	24.7000	24.7000	-0.202%	2	513	-48.583%
2025-12-29	24.7500	24.7500	24.7500	24.7500	-15.298%	1	513	-48.687%
2025-12-26	29.2200	29.2200	29.2200	29.2200	+14.141%	1	513	-56.537%
2025-12-22	25.5700	25.6000	25.5700	25.6000	+16.364%	202	339	-50.391%
2025-12-15	22.0000	22.0000	22.0000	22.0000	+2.852%	3	339	-42.273%
2025-12-11	19.9500	21.4000	19.9500	21.3900	+12.579%	8	336	-40.626%
2025-11-25	19.0000	19.0000	19.0000	19.0000	+19.949%	20	334	-33.158%
2025-11-06	15.8400	15.8400	15.8400	15.8400	-1.615%	20	314	-19.823%
2025-11-04	15.5000	16.1000	15.5000	16.1000	-10.206%	9	314	-21.118%
2025-10-29	18.2000	18.2000	17.9300	17.9300	+0.448%	10	320	-29.169%
2025-10-22	16.7500	17.8500	16.7500	17.8500	-23.881%	52	316	-28.852%
2025-10-20	21.9300	23.4500	21.9300	23.4500	+7.866%	7	268	-45.842%
2025-10-17	21.8200	21.8200	21.7400	21.7400	+5.534%	6	261	-41.582%
2025-10-16	20.6000	20.6000	20.6000	20.6000	+3.518%	4	255	-38.350%
2025-10-15	19.9000	19.9000	19.9000	19.9000	+53.077%	1	251	-36.181%
2025-10-06	11.8300	13.0000	11.8300	13.0000	+15.761%	230	250	-2.308%
2025-09-30	12.6500	12.6500	11.2300	11.2300	0.000%	65	65	+13.090%

.dark-mode .F4rDhy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4rDhy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C525GLD Jan 21 2028 525.00 Call (GLD280121C00525000)option OPRA

GLD20280121C525
GLD Jan 21 2028 525.00 Call (GLD280121C00525000)
option OPRA