Dark

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

EOD

Sep 14, 2026

18.45-12.559%(-2.65)2,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	17.6100	18.4500	17.6000	18.4500	-12.559%	2,013	2,773	0.000%
2026-09-11	20.0500	21.1000	20.0500	21.1000	+1.932%	2	3,329	-12.559%
2026-09-09	20.9500	20.9500	20.7000	20.7000	+0.485%	2	3,327	-10.870%
2026-09-08	20.6000	20.6000	20.6000	20.6000	-3.738%	1	3,328	-10.437%
2026-09-04	21.2500	21.4000	21.2500	21.4000	+7.268%	2	3,327	-13.785%
2026-09-01	18.7000	19.9500	18.7000	19.9500	-5.674%	21	3,327	-7.519%
2026-08-31	21.2000	21.2000	21.1500	21.1500	-19.490%	2	3,347	-12.766%
2026-08-25	26.2900	26.2900	26.1500	26.2700	+3.020%	25	3,347	-29.768%
2026-08-21	24.5000	25.5000	24.5000	25.5000	+21.429%	10	3,372	-27.647%
2026-08-20	21.0000	21.0000	21.0000	21.0000	0.000%	20	3,367	-12.143%
2026-08-19	21.0000	21.0000	21.0000	21.0000	+11.583%	1	3,363	-12.143%
2026-08-17	18.8000	18.8200	18.8000	18.8200	+5.909%	16	3,365	-1.966%
2026-08-14	18.0000	18.1500	17.7700	17.7700	-5.125%	40	3,379	+3.827%
2026-08-13	18.7900	18.8400	18.7300	18.7300	-4.439%	3	3,344	-1.495%
2026-08-11	19.6000	19.6000	19.6000	19.6000	+7.989%	10	3,347	-5.867%
2026-08-10	18.1500	18.1500	18.1500	18.1500	+2.254%	2	3,337	+1.653%
2026-08-07	18.5000	18.5000	17.7500	17.7500	+15.260%	2	3,337	+3.944%
2026-08-06	15.2300	15.4000	15.2000	15.4000	+8.451%	6	3,337	+19.805%
2026-08-05	14.2000	14.2000	14.2000	14.2000	+19.328%	7	3,338	+29.930%
2026-08-04	11.9000	11.9000	11.9000	11.9000	+5.778%	1	3,346	+55.042%
2026-08-03	11.0000	12.5000	10.9500	11.2500	-5.462%	16	3,347	+64.000%
2026-07-31	12.2800	12.2800	11.7500	11.9000	-5.255%	3	3,347	+55.042%
2026-07-30	12.1300	13.0900	12.1300	12.5600	+8.183%	21	3,346	+46.895%
2026-07-28	11.0000	11.6100	11.0000	11.6100	-8.583%	3	3,349	+58.915%
2026-07-24	12.6500	12.7000	12.6500	12.7000	-10.563%	2	3,349	+45.276%
2026-07-22	14.0000	14.2000	14.0000	14.2000	+10.938%	2	3,349	+29.930%
2026-07-15	12.2500	12.8000	12.2500	12.8000	-10.801%	12	3,349	+44.141%
2026-07-09	14.3100	14.3500	14.3100	14.3500	+5.205%	2	3,359	+28.571%
2026-07-08	13.6300	13.6700	13.6300	13.6400	-6.831%	6	3,359	+35.264%
2026-07-07	14.5600	14.6400	14.5600	14.6400	-5.913%	2	3,359	+26.025%
2026-07-06	15.5600	15.5600	15.5600	15.5600	-5.697%	250	3,359	+18.573%
2026-07-02	14.6300	16.5000	14.5600	16.5000	+20.000%	9	3,359	+11.818%
2026-07-01	14.6700	14.8500	13.7500	13.7500	+1.476%	11	3,359	+34.182%
2026-06-30	13.4500	13.5500	13.4500	13.5500	+0.370%	2	3,358	+36.162%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-9.699%	2	3,358	+36.667%
2026-06-26	15.0000	15.0000	14.9500	14.9500	+11.734%	2	3,358	+23.411%
2026-06-25	13.3800	13.3800	13.3800	13.3800	-10.800%	1	3,358	+37.892%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-5.183%	1	3,357	+23.000%
2026-06-22	16.1700	16.2300	15.5900	15.8200	-7.809%	8	3,357	+16.625%
2026-06-18	17.4000	17.6600	16.9100	17.1600	-13.552%	22	3,385	+7.517%
2026-06-17	19.6000	20.0000	19.6000	19.8500	+12.147%	32	3,385	-7.053%
2026-06-12	17.4000	17.7000	17.4000	17.7000	+7.927%	14	3,385	+4.237%
2026-06-11	16.1000	16.9000	16.0500	16.4000	+3.797%	270	3,378	+12.500%
2026-06-10	15.8000	15.8000	15.8000	15.8000	-14.733%	1	3,248	+16.772%
2026-06-09	19.4700	19.5900	18.5300	18.5300	-7.811%	13	3,247	-0.432%
2026-06-08	20.1000	20.2500	20.0000	20.1000	-1.951%	10	3,241	-8.209%
2026-06-05	20.5000	20.5000	20.5000	20.5000	-14.226%	2	3,241	-10.000%
2026-06-04	23.9000	24.0300	23.8200	23.9000	+1.143%	8	3,239	-22.803%
2026-06-03	23.6600	23.8400	22.8500	23.6300	-2.757%	21	3,239	-21.921%
2026-06-01	24.2000	24.3000	24.2000	24.3000	-10.299%	11	3,239	-24.074%
2026-05-29	27.2100	27.7500	26.8800	27.0900	+7.457%	64	3,238	-31.894%
2026-05-28	23.4100	25.3400	23.1800	25.2100	+5.042%	15	3,241	-26.815%
2026-05-27	23.1500	24.2700	23.0000	24.0000	-5.919%	41	3,236	-23.125%
2026-05-26	25.5500	25.9600	24.9200	25.5100	-2.447%	21	3,230	-27.675%
2026-05-22	26.3500	26.7000	25.7100	26.1500	-3.541%	6	3,223	-29.446%
2026-05-21	26.9700	27.4100	26.7600	27.1100	-4.542%	60	3,222	-31.944%
2026-05-20	28.1500	28.4000	27.8000	28.4000	+3.650%	6	3,222	-35.035%
2026-05-19	27.5100	28.0100	27.4000	27.4000	-6.485%	6	3,249	-32.664%
2026-05-18	29.3000	29.3000	29.3000	29.3000	-10.534%	1	3,249	-37.031%
2026-05-14	32.4000	32.8000	32.4000	32.7500	-3.818%	14	3,249	-43.664%
2026-05-13	33.6500	34.0500	33.6500	34.0500	-0.873%	2	3,250	-45.815%
2026-05-12	33.5800	34.3500	33.5800	34.3500	-1.941%	3	3,250	-46.288%
2026-05-11	35.4000	35.4100	34.4000	35.0300	+1.184%	14	3,250	-47.331%
2026-05-08	35.6600	35.8500	34.5000	34.6200	-4.365%	6	3,243	-46.707%
2026-05-07	36.2000	36.2000	36.2000	36.2000	+4.323%	8	3,243	-49.033%
2026-05-06	34.0300	34.7000	34.0300	34.7000	+16.874%	5	3,252	-46.830%
2026-05-05	29.6900	29.6900	29.6900	29.6900	+3.811%	1	3,253	-37.858%
2026-05-04	30.0000	30.0900	28.6000	28.6000	-10.204%	36	3,252	-35.490%
2026-05-01	31.8500	31.8500	31.8500	31.8500	+0.632%	2	3,252	-42.072%
2026-04-30	31.9900	32.2700	31.4000	31.6500	+0.828%	60	3,252	-41.706%
2026-04-28	30.2500	31.5000	30.2500	31.3900	-7.947%	12	3,250	-41.223%
2026-04-27	34.9000	35.0700	34.0000	34.1000	-3.944%	7	3,251	-45.894%
2026-04-24	36.1000	36.8900	35.5000	35.5000	-3.270%	109	3,252	-48.028%
2026-04-23	37.3500	37.3500	36.0300	36.7000	-5.461%	15	3,241	-49.728%
2026-04-22	39.2000	40.0000	38.6000	38.8200	+0.570%	30	3,240	-52.473%
2026-04-21	40.8000	40.8000	38.5000	38.6000	-10.441%	14	3,233	-52.202%
2026-04-20	43.5000	43.5000	42.4000	43.1000	-0.577%	83	3,233	-57.193%
2026-04-16	44.0000	44.4300	43.3500	43.3500	-4.410%	8	3,209	-57.439%
2026-04-15	45.6500	45.6500	45.3500	45.3500	-1.946%	2	3,208	-59.316%
2026-04-14	45.0000	46.2500	45.0000	46.2500	+10.119%	15	3,209	-60.108%
2026-04-13	42.0000	42.7500	41.5000	42.0000	-6.563%	11	3,210	-56.071%
2026-04-10	45.5000	45.7700	44.1000	44.9500	-2.811%	142	3,210	-58.954%
2026-04-09	47.6000	47.8000	46.2500	46.2500	-0.794%	258	3,151	-60.108%
2026-04-08	48.0000	48.0000	46.6200	46.6200	-0.998%	11	3,243	-60.425%
2026-04-07	45.5900	47.0900	44.0000	47.0900	+2.103%	479	3,238	-60.820%
2026-04-06	46.1200	46.1200	46.1200	46.1200	-1.136%	20	2,986	-59.996%
2026-04-02	46.5000	46.6500	46.5000	46.6500	-6.513%	2	2,965	-60.450%
2026-04-01	47.5200	49.9000	47.5100	49.9000	+9.166%	6	2,965	-63.026%
2026-03-31	44.0000	45.7100	43.7000	45.7100	+13.678%	107	2,964	-59.637%
2026-03-30	41.5200	41.5200	40.1000	40.2100	-1.759%	83	2,929	-54.116%
2026-03-27	37.0600	42.6000	36.6800	40.9300	+15.296%	270	2,890	-54.923%
2026-03-26	37.0000	37.1000	35.5000	35.5000	-12.691%	3	2,812	-48.028%
2026-03-25	40.3600	40.6600	40.1700	40.6600	+18.026%	300	2,811	-54.624%
2026-03-24	33.7700	34.8500	33.1100	34.4500	-2.436%	9	2,667	-46.444%
2026-03-23	36.3200	36.3200	35.3100	35.3100	-3.207%	3	2,660	-47.749%
2026-03-20	37.9100	37.9100	36.4800	36.4800	-6.581%	3	2,663	-49.424%
2026-03-19	38.9900	39.1800	38.5900	39.0500	-17.789%	4	2,663	-52.753%
2026-03-18	47.5000	47.5000	47.5000	47.5000	-14.414%	11	2,663	-61.158%
2026-03-16	55.5000	55.5000	55.5000	55.5000	-1.543%	1	2,663	-66.757%
2026-03-13	56.3000	56.4600	56.2000	56.3700	-15.487%	6	2,663	-67.270%
2026-03-10	66.7000	66.7000	66.7000	66.7000	+7.894%	11	2,664	-72.339%
2026-03-09	61.8500	61.8500	61.8200	61.8200	-4.540%	2	2,664	-70.155%
2026-03-06	64.4000	64.7600	64.3500	64.7600	+6.566%	4	2,728	-71.510%
2026-03-05	60.6500	60.7700	60.6500	60.7700	-3.936%	2	2,727	-69.640%
2026-03-04	64.0900	64.2200	63.2600	63.2600	+0.941%	3	2,727	-70.835%
2026-03-03	62.3000	62.6700	62.3000	62.6700	-13.331%	3	2,727	-70.560%
2026-03-02	73.5000	73.5000	68.2000	72.3100	+6.338%	23	2,727	-74.485%
2026-02-27	68.6500	68.6900	67.5000	68.0000	+0.935%	6	2,729	-72.868%
2026-02-25	67.3000	67.6000	67.2100	67.3700	-2.078%	14	2,731	-72.614%
2026-02-23	66.9000	68.8000	66.2500	68.8000	+43.723%	135	2,731	-73.183%
2026-02-17	47.8700	47.8700	47.8700	47.8700	-11.939%	1	2,748	-61.458%
2026-02-13	53.3000	54.4000	52.8700	54.3600	+9.332%	10	2,749	-66.060%
2026-02-12	53.3500	53.3500	49.6500	49.7200	-11.483%	5	2,749	-62.892%
2026-02-11	56.4000	56.4000	56.1700	56.1700	+2.875%	9	2,748	-67.153%
2026-02-10	54.7000	54.7000	54.6000	54.6000	-7.458%	2	2,747	-66.209%
2026-02-09	57.7300	59.0000	57.3000	59.0000	+17.483%	6	2,747	-68.729%
2026-02-05	50.2200	50.2200	50.2200	50.2200	-15.668%	2	2,746	-63.262%
2026-02-03	59.5500	59.5500	59.5500	59.5500	+19.100%	5	2,746	-69.018%
2026-02-02	55.1000	55.1000	50.0000	50.0000	-15.254%	16	2,749	-63.100%
2026-01-30	63.8100	64.2300	51.5800	59.0000	-26.708%	61	2,756	-68.729%
2026-01-29	86.3200	86.3200	72.6000	80.5000	+18.278%	530	2,745	-77.081%
2026-01-28	67.5900	68.0600	67.1300	68.0600	+27.310%	2,004	2,395	-72.892%
2026-01-26	54.4800	55.1000	53.4600	53.4600	+11.888%	5	544	-65.488%
2026-01-23	45.6500	48.0000	45.6500	47.7800	+10.704%	14	542	-61.386%
2026-01-22	43.1600	43.1600	43.1600	43.1600	+6.489%	6	528	-57.252%
2026-01-21	41.9400	41.9900	40.5300	40.5300	+13.307%	15	534	-54.478%
2026-01-20	35.7700	35.7700	35.7700	35.7700	+17.858%	6	529	-48.420%
2026-01-16	30.3500	30.3500	30.3500	30.3500	-4.978%	2	521	-39.209%
2026-01-15	31.9400	31.9400	31.9400	31.9400	+0.884%	1	521	-42.235%
2026-01-14	31.6600	31.6600	31.6600	31.6600	+1.899%	2	520	-41.725%
2026-01-12	31.2300	31.2300	31.0700	31.0700	+9.132%	3	518	-40.618%
2026-01-06	28.4700	28.4700	28.4700	28.4700	+6.749%	5	518	-35.195%
2026-01-05	26.6700	26.6700	26.6700	26.6700	+15.455%	1	513	-30.821%
2025-12-31	24.8000	24.8000	23.1000	23.1000	-6.478%	7	513	-20.130%
2025-12-30	25.6000	25.6000	24.7000	24.7000	-0.202%	2	513	-25.304%
2025-12-29	24.7500	24.7500	24.7500	24.7500	-15.298%	1	513	-25.455%
2025-12-26	29.2200	29.2200	29.2200	29.2200	+14.141%	1	513	-36.858%
2025-12-22	25.5700	25.6000	25.5700	25.6000	+16.364%	202	339	-27.930%
2025-12-15	22.0000	22.0000	22.0000	22.0000	+2.852%	3	339	-16.136%
2025-12-11	19.9500	21.4000	19.9500	21.3900	+12.579%	8	336	-13.745%
2025-11-25	19.0000	19.0000	19.0000	19.0000	+19.949%	20	334	-2.895%
2025-11-06	15.8400	15.8400	15.8400	15.8400	-1.615%	20	314	+16.477%
2025-11-04	15.5000	16.1000	15.5000	16.1000	-10.206%	9	314	+14.596%
2025-10-29	18.2000	18.2000	17.9300	17.9300	+0.448%	10	320	+2.900%
2025-10-22	16.7500	17.8500	16.7500	17.8500	-23.881%	52	316	+3.361%
2025-10-20	21.9300	23.4500	21.9300	23.4500	+7.866%	7	268	-21.322%
2025-10-17	21.8200	21.8200	21.7400	21.7400	+5.534%	6	261	-15.133%
2025-10-16	20.6000	20.6000	20.6000	20.6000	+3.518%	4	255	-10.437%
2025-10-15	19.9000	19.9000	19.9000	19.9000	+53.077%	1	251	-7.286%
2025-10-06	11.8300	13.0000	11.8300	13.0000	+15.761%	230	250	+41.923%
2025-09-30	12.6500	12.6500	11.2300	11.2300	0.000%	65	65	+64.292%

.dark-mode .qnhQlS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnhQlS{ 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