Dark

GLD20280121C540
GLD Jan 21 2028 540.00 Call (GLD280121C00540000)
option OPRA

EOD

Sep 14, 2026

16.76-1.701%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.5000	16.7600	16.5000	16.7600	-1.701%	2	317	0.000%
2026-09-10	17.0500	17.0500	17.0500	17.0500	-8.432%	1	316	-1.701%
2026-09-09	18.7300	18.7300	18.6200	18.6200	-19.043%	2	317	-9.989%
2026-08-21	23.0000	23.0000	23.0000	23.0000	+32.565%	1	316	-27.130%
2026-08-11	17.2800	17.3800	17.2800	17.3500	+23.929%	4	317	-3.401%
2026-08-06	14.0000	14.0000	14.0000	14.0000	+8.108%	1	315	+19.714%
2026-08-05	12.9500	12.9500	12.9500	12.9500	+23.687%	1	315	+29.421%
2026-08-04	10.4700	10.4700	10.4700	10.4700	-19.462%	1	316	+60.076%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+26.214%	1	315	+28.923%
2026-07-16	10.2000	10.3100	10.2000	10.3000	-13.735%	4	315	+62.718%
2026-06-25	11.9400	11.9400	11.9400	11.9400	+3.020%	2	315	+40.369%
2026-06-24	12.3000	12.3000	11.3000	11.5900	-36.214%	18	315	+44.607%
2026-06-15	18.0000	18.1700	17.9500	18.1700	+15.806%	12	317	-7.760%
2026-06-12	15.6900	15.6900	15.6900	15.6900	+27.561%	1	313	+6.820%
2026-06-11	11.0000	12.3000	11.0000	12.3000	-15.348%	2	313	+36.260%
2026-06-10	14.5300	14.5300	14.5300	14.5300	-20.165%	1	315	+15.348%
2026-06-05	18.2000	18.2000	18.2000	18.2000	-9.498%	2	316	-7.912%
2026-06-03	20.8500	21.1000	20.1100	20.1100	-18.385%	14	316	-16.658%
2026-05-29	24.6400	24.6400	24.6400	24.6400	+19.034%	1	317	-31.981%
2026-05-27	20.7000	20.7000	20.7000	20.7000	-13.750%	4	316	-19.034%
2026-05-22	24.0000	24.0000	24.0000	24.0000	-23.225%	1	312	-30.167%
2026-05-08	30.6400	31.2600	30.6400	31.2600	+3.613%	2	313	-46.385%
2026-05-06	30.3500	30.3500	30.1700	30.1700	+12.031%	2	313	-44.448%
2026-05-05	27.4100	27.4100	26.9300	26.9300	+3.577%	3	312	-37.765%
2026-05-04	26.0000	26.0000	26.0000	26.0000	-10.837%	1	312	-35.538%
2026-05-01	29.1600	29.1600	29.1600	29.1600	+1.075%	1	311	-42.524%
2026-04-30	28.9000	29.1000	28.8500	28.8500	+8.868%	10	311	-41.906%
2026-04-29	26.3300	27.1100	26.3300	26.5000	-6.095%	4	308	-36.755%
2026-04-28	28.2200	28.2200	28.2200	28.2200	-17.485%	1	309	-40.609%
2026-04-24	34.2000	34.2000	34.2000	34.2000	-1.156%	1	309	-50.994%
2026-04-22	34.6000	34.6000	34.6000	34.6000	-14.967%	10	308	-51.561%
2026-04-14	40.6900	40.6900	40.6900	40.6900	-3.234%	1	308	-58.811%
2026-04-09	42.6000	42.9700	42.0500	42.0500	-1.568%	86	307	-60.143%
2026-04-08	42.7200	42.7200	42.7200	42.7200	-1.793%	1	306	-60.768%
2026-03-31	43.5000	43.5000	43.5000	43.5000	+11.538%	44	306	-61.471%
2026-03-27	39.0000	39.0000	39.0000	39.0000	+17.082%	1	350	-57.026%
2026-03-26	33.3100	33.3100	33.3100	33.3100	-10.046%	1	351	-49.685%
2026-03-25	37.3300	37.3300	37.0300	37.0300	+15.900%	2	351	-54.739%
2026-03-24	31.9500	31.9500	31.9500	31.9500	+0.789%	1	350	-47.543%
2026-03-23	33.0000	33.0000	30.9500	31.7000	-8.116%	15	351	-47.129%
2026-03-20	34.5000	34.5000	34.5000	34.5000	-1.429%	10	355	-51.420%
2026-03-19	35.0300	35.5000	35.0000	35.0000	-20.455%	5	365	-52.114%
2026-03-18	43.6500	44.0000	43.6500	44.0000	-11.237%	3	367	-61.909%
2026-03-17	49.2100	49.5700	49.2100	49.5700	+0.243%	3	367	-66.189%
2026-03-16	50.7000	50.7000	49.4500	49.4500	-8.051%	11	365	-66.107%
2026-03-13	53.8900	53.8900	53.7800	53.7800	-2.218%	2	366	-68.836%
2026-03-12	55.0000	55.0000	55.0000	55.0000	-10.350%	1	366	-69.527%
2026-03-10	61.0000	61.3500	61.0000	61.3500	+8.392%	2	367	-72.681%
2026-03-09	56.7100	56.7100	56.6000	56.6000	-6.229%	2	368	-70.389%
2026-03-06	60.3600	60.3600	60.3600	60.3600	+1.856%	25	368	-72.233%
2026-03-04	59.7200	59.7500	58.7000	59.2600	+2.172%	8	356	-71.718%
2026-03-03	58.4800	58.6000	58.0000	58.0000	-5.752%	5	356	-71.103%
2026-02-25	62.2500	62.2500	61.5400	61.5400	-0.742%	4	356	-72.766%
2026-02-23	62.0000	62.0000	62.0000	62.0000	+24.623%	5	356	-72.968%
2026-02-13	49.7500	49.7500	49.7500	49.7500	+9.823%	6	345	-66.312%
2026-02-12	50.0500	50.0500	45.3000	45.3000	-12.885%	3	345	-63.002%
2026-02-11	50.9600	52.0000	50.9400	52.0000	+3.938%	10	344	-67.769%
2026-02-10	51.5500	51.7000	48.7500	50.0300	-9.448%	18	345	-66.500%
2026-02-09	53.3800	55.5500	53.3800	55.2500	+18.817%	104	345	-69.665%
2026-02-05	46.5000	46.5000	46.5000	46.5000	-14.601%	1	309	-63.957%
2026-02-04	54.4500	54.4500	54.4500	54.4500	+16.346%	1	309	-69.219%
2026-02-02	46.6500	48.0000	46.6500	46.8000	-14.909%	3	309	-64.188%
2026-01-30	58.0000	62.5000	48.1000	55.0000	-24.253%	36	310	-69.527%
2026-01-29	78.3200	82.2200	65.0000	72.6100	+12.052%	194	283	-76.918%
2026-01-28	58.4000	64.8000	58.4000	64.8000	+29.471%	18	168	-74.136%
2026-01-27	50.0000	50.0500	49.1000	50.0500	+0.704%	92	153	-66.513%
2026-01-26	49.7000	49.7000	49.7000	49.7000	+14.516%	1	73	-66.278%
2026-01-23	43.4000	43.4000	43.4000	43.4000	+23.576%	1	73	-61.382%
2026-01-21	37.6900	37.6900	34.1000	35.1200	-0.142%	46	73	-52.278%
2026-01-20	35.1700	35.1700	35.1700	35.1700	+24.276%	1	43	-52.346%
2026-01-13	28.3000	28.3000	28.3000	28.3000	+1.288%	2	43	-40.777%
2026-01-12	27.9400	27.9400	27.9400	27.9400	+29.953%	1	41	-40.014%
2025-12-29	22.2500	22.2500	21.5000	21.5000	-17.466%	3	40	-22.047%
2025-12-23	26.0500	26.0500	26.0500	26.0500	+31.765%	1	40	-35.662%
2025-12-15	19.7700	19.7700	19.7700	19.7700	+6.865%	2	39	-15.225%
2025-12-05	18.5000	18.5000	18.5000	18.5000	+3.641%	1	38	-9.405%
2025-11-18	17.8500	17.8500	17.8500	17.8500	-0.224%	10	37	-6.106%
2025-11-14	17.8900	17.8900	17.8900	17.8900	-10.550%	1	29	-6.316%
2025-11-12	20.0000	20.0000	20.0000	20.0000	+26.582%	1	28	-16.200%
2025-11-04	15.3500	15.8000	15.3500	15.8000	-0.315%	10	28	+6.076%
2025-10-27	15.8500	15.8500	15.8500	15.8500	-8.698%	2	16	+5.741%
2025-10-24	18.0000	18.0000	17.3600	17.3600	+6.831%	3	16	-3.456%
2025-10-22	15.9200	16.2500	15.9200	16.2500	+4.167%	2	14	+3.138%
2025-10-14	14.3500	15.6500	14.3500	15.6000	+4.000%	18	13	+7.436%
2025-10-13	15.0000	15.0000	15.0000	15.0000	+13.636%	1	4	+11.733%
2025-10-10	13.2000	13.2000	13.2000	13.2000	+11.392%	2	3	+26.970%
2025-10-09	12.7000	12.7000	11.8500	11.8500	-10.566%	5	1	+41.435%
2025-10-08	13.2500	13.2500	13.2500	13.2500	+12.766%	1	6	+26.491%
2025-10-07	11.7500	11.7500	11.7500	11.7500	+2.174%	1	5	+42.638%
2025-10-06	11.2500	11.5000	11.0000	11.5000	+8.286%	3	4	+45.739%
2025-10-03	10.6200	10.6200	10.6200	10.6200	+14.811%	1	1	+57.815%
2025-09-29	9.2500	9.2500	9.2500	9.2500	+7.809%	1	1	+81.189%
2025-09-23	8.5800	8.5800	8.5800	8.5800	0.000%	1	1	+95.338%

.dark-mode .zpVNhk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zpVNhk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C540GLD Jan 21 2028 540.00 Call (GLD280121C00540000)option OPRA

GLD20280121C540
GLD Jan 21 2028 540.00 Call (GLD280121C00540000)
option OPRA