Dark

GLD20280121C530
GLD Jan 21 2028 530.00 Call (GLD280121C00530000)
option OPRA

EOD

Sep 16, 2026

16.22-6.782%(-1.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.1200	16.2200	15.1200	16.2200	-6.782%	8	835	0.000%
2026-09-15	17.3800	17.4000	17.3800	17.4000	-12.869%	2	839	-6.782%
2026-09-09	19.9700	19.9700	19.9700	19.9700	-4.905%	11	839	-18.778%
2026-09-03	21.0000	21.0000	21.0000	21.0000	+13.514%	1	839	-22.762%
2026-09-01	18.5000	18.5000	18.5000	18.5000	-7.500%	1	840	-12.324%
2026-08-31	21.3500	21.3500	20.0000	20.0000	-18.367%	4	840	-18.900%
2026-08-28	24.5000	24.5000	24.5000	24.5000	-8.990%	2	839	-33.796%
2026-08-25	25.8800	26.9200	25.8800	26.9200	+2.163%	5	839	-39.747%
2026-08-24	26.3500	26.3500	26.3500	26.3500	+5.400%	1	839	-38.444%
2026-08-21	23.8700	25.0000	23.8700	25.0000	+16.279%	2	838	-35.120%
2026-08-20	21.5000	21.5000	21.5000	21.5000	+13.456%	1	838	-24.558%
2026-08-11	20.6400	20.6400	18.3300	18.9500	+11.144%	10	839	-14.406%
2026-08-10	17.0500	17.0500	17.0500	17.0500	+18.403%	1	831	-4.868%
2026-08-05	14.4000	14.4000	14.4000	14.4000	+33.829%	1	831	+12.639%
2026-08-03	10.7600	10.7600	10.7600	10.7600	-4.779%	1	831	+50.743%
2026-07-31	11.3000	11.3000	11.3000	11.3000	-5.439%	1	831	+43.540%
2026-07-30	11.9300	11.9500	11.9300	11.9500	+5.286%	2	831	+35.732%
2026-07-29	11.3500	11.3500	11.3500	11.3500	-14.597%	4	831	+42.907%
2026-07-22	13.2900	13.2900	13.2900	13.2900	+9.835%	2	835	+22.047%
2026-07-15	12.1000	12.1000	12.1000	12.1000	-4.348%	11	835	+34.050%
2026-07-14	12.6500	12.6500	12.6500	12.6500	-6.296%	4	835	+28.221%
2026-07-08	13.5000	13.5000	13.5000	13.5000	+7.228%	2	839	+20.148%
2026-06-29	12.7300	12.8100	12.4600	12.5900	-9.359%	221	842	+28.832%
2026-06-26	13.3600	14.5000	13.3200	13.8900	+11.746%	10	839	+16.775%
2026-06-24	12.0000	12.7500	12.0000	12.4300	-15.729%	16	842	+30.491%
2026-06-23	14.7500	14.7500	14.7500	14.7500	-6.230%	2	833	+9.966%
2026-06-22	15.7300	15.7300	15.7300	15.7300	-19.990%	1	833	+3.115%
2026-06-15	19.6400	19.9700	19.6400	19.6600	+31.505%	5	834	-17.497%
2026-06-10	15.4300	15.7100	14.9500	14.9500	-19.145%	65	834	+8.495%
2026-06-09	18.3900	18.5000	18.3900	18.4900	-5.567%	18	840	-12.277%
2026-06-08	19.8300	19.8300	19.5800	19.5800	-16.503%	9	842	-17.160%
2026-06-04	23.4500	23.4500	23.4500	23.4500	+8.164%	1	845	-30.832%
2026-06-03	22.9300	22.9300	21.6800	21.6800	-16.293%	20	848	-25.185%
2026-05-29	25.9000	25.9000	25.9000	25.9000	+6.628%	4	846	-37.375%
2026-05-26	25.0500	25.0500	24.2900	24.2900	-5.816%	2	846	-33.224%
2026-05-22	25.3500	25.7900	25.3500	25.7900	+2.790%	4	846	-37.107%
2026-05-21	26.3100	26.3200	25.0900	25.0900	-12.517%	10	846	-35.353%
2026-05-18	28.2500	28.6800	28.1700	28.6800	-11.481%	200	846	-43.445%
2026-05-13	32.4000	32.4000	32.4000	32.4000	-3.858%	1	800	-49.938%
2026-05-11	34.5000	36.0000	33.2000	33.7000	-1.577%	74	800	-51.869%
2026-05-08	34.3600	34.3600	34.2400	34.2400	+2.209%	4	798	-52.629%
2026-05-07	33.1900	33.5000	33.1900	33.5000	+8.239%	2	798	-51.582%
2026-05-01	31.0900	31.0900	30.9500	30.9500	-0.482%	2	799	-47.593%
2026-04-30	30.9000	31.1000	30.9000	31.1000	-12.072%	2	799	-47.846%
2026-04-24	35.5300	35.5300	35.3700	35.3700	-7.165%	8	798	-54.142%
2026-04-22	38.1900	38.1900	38.1000	38.1000	-14.516%	2	794	-57.428%
2026-04-17	44.5700	44.5700	44.5700	44.5700	+10.158%	1	793	-63.608%
2026-04-13	40.3700	40.4600	40.3700	40.4600	-11.466%	4	792	-59.911%
2026-04-09	46.1400	46.1400	45.5700	45.7000	+2.581%	106	790	-64.508%
2026-04-08	44.5500	44.5500	44.5500	44.5500	+2.015%	22	739	-63.591%
2026-04-07	43.4500	43.6700	43.4500	43.6700	-0.975%	60	761	-62.858%
2026-04-06	44.2600	44.2600	44.1000	44.1000	+8.088%	392	761	-63.220%
2026-03-27	40.8000	40.8000	40.8000	40.8000	+13.491%	2	620	-60.245%
2026-03-26	36.1800	36.1800	35.9500	35.9500	+4.964%	2	619	-54.882%
2026-03-24	34.2500	34.2500	34.2500	34.2500	+1.092%	1	619	-52.642%
2026-03-23	33.8700	33.8800	33.8700	33.8800	-7.684%	2	618	-52.125%
2026-03-20	36.7000	36.7000	36.7000	36.7000	-3.927%	1	617	-55.804%
2026-03-19	38.2000	38.2000	38.2000	38.2000	-27.238%	1	618	-57.539%
2026-03-16	52.5000	52.5000	52.5000	52.5000	-8.265%	1	618	-69.105%
2026-03-13	56.9800	57.2300	56.9800	57.2300	-6.639%	110	619	-71.658%
2026-03-11	61.3000	61.3000	61.3000	61.3000	-5.634%	5	579	-73.540%
2026-03-10	64.9500	64.9600	64.9500	64.9600	+8.720%	6	579	-75.031%
2026-03-09	59.6000	59.7500	59.6000	59.7500	-1.937%	2	579	-72.854%
2026-03-03	60.4500	61.4500	60.4500	60.9300	-13.452%	38	580	-73.379%
2026-03-02	68.8400	70.6000	68.6000	70.4000	+7.810%	4	580	-76.960%
2026-02-25	65.5000	65.7700	65.3000	65.3000	+21.308%	38	582	-75.161%
2026-02-19	53.8300	53.8300	53.8300	53.8300	+3.123%	1	582	-69.868%
2026-02-10	52.2000	52.2000	52.2000	52.2000	-10.769%	1	581	-68.927%
2026-02-09	57.7500	58.5500	57.7500	58.5000	+18.182%	8	581	-72.274%
2026-02-05	48.9000	49.9500	48.9000	49.5000	+3.992%	53	581	-67.232%
2026-02-02	49.8600	50.5000	47.6000	47.6000	-20.201%	71	560	-65.924%
2026-01-30	57.0000	65.5200	49.7300	59.6500	-22.229%	84	495	-72.808%
2026-01-29	84.0000	85.7000	72.0500	76.7000	+13.781%	128	437	-78.853%
2026-01-28	63.5800	67.4100	63.5800	67.4100	+26.118%	15	350	-75.938%
2026-01-27	53.6600	53.6600	53.4500	53.4500	+18.252%	4	342	-69.654%
2026-01-23	45.2000	45.2000	45.2000	45.2000	+9.976%	3	340	-64.115%
2026-01-22	39.3500	41.1000	39.3500	41.1000	+8.558%	2	340	-60.535%
2026-01-21	41.0000	41.0000	37.8600	37.8600	+6.348%	27	339	-57.158%
2026-01-20	35.6000	35.6000	35.6000	35.6000	+17.998%	18	318	-54.438%
2026-01-12	31.3000	31.3000	30.1500	30.1700	+14.280%	76	300	-46.238%
2026-01-09	26.7000	26.7000	26.2700	26.4000	+1.460%	187	226	-38.561%
2026-01-08	26.0200	26.0200	26.0200	26.0200	-6.234%	1	136	-37.663%
2026-01-06	27.7500	27.7500	27.7500	27.7500	+2.022%	1	137	-41.550%
2026-01-05	27.2000	27.2000	27.2000	27.2000	+20.088%	1	136	-40.368%
2026-01-02	22.6500	22.6500	22.6500	22.6500	-13.878%	1	136	-28.389%
2025-12-23	26.0700	26.6300	26.0700	26.3000	+36.269%	9	135	-38.327%
2025-12-11	19.3000	19.3000	19.3000	19.3000	+1.579%	1	133	-15.959%
2025-12-08	19.0000	19.0000	19.0000	19.0000	-0.210%	105	133	-14.632%
2025-11-25	19.0400	19.0400	19.0400	19.0400	-1.347%	2	53	-14.811%
2025-11-11	19.3000	19.3000	19.3000	19.3000	+5.753%	1	53	-15.959%
2025-10-30	17.3000	18.2500	17.3000	18.2500	+8.116%	4	53	-11.123%
2025-10-22	16.7500	16.8800	16.7500	16.8800	-12.539%	2	52	-3.910%
2025-10-21	19.3000	19.3000	19.3000	19.3000	-19.583%	2	52	-15.959%
2025-10-20	24.0000	24.0000	24.0000	24.0000	+19.701%	10	50	-32.417%
2025-10-17	21.5300	21.5300	20.0500	20.0500	-7.390%	9	40	-19.102%
2025-10-16	21.7500	21.7500	21.6500	21.6500	+9.898%	8	39	-25.081%
2025-10-15	19.7000	19.7000	19.7000	19.7000	+20.785%	3	31	-17.665%
2025-10-14	16.3100	16.3100	16.3100	16.3100	+5.566%	1	28	-0.552%
2025-10-08	15.4500	15.4500	15.4500	15.4500	+21.654%	3	31	+4.984%
2025-10-07	12.2800	12.7000	11.9500	12.7000	+7.536%	4	28	+27.717%
2025-10-06	9.8700	11.8100	9.8700	11.8100	0.000%	28	27	+37.341%

.dark-mode .yD6QWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yD6QWP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C530GLD Jan 21 2028 530.00 Call (GLD280121C00530000)option OPRA

GLD20280121C530
GLD Jan 21 2028 530.00 Call (GLD280121C00530000)
option OPRA