Dark

GLD20280121C550
GLD Jan 21 2028 550.00 Call (GLD280121C00550000)
option OPRA

EOD

Jul 24, 2026

10.000.000%(0.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.3000	10.4000	10.0000	10.0000	0.000%	26	4,260	0.000%
2026-07-23	10.6000	11.3000	10.0000	10.0000	-15.825%	129	4,267	0.000%
2026-07-22	11.4500	11.8800	11.2500	11.8800	+11.028%	27	4,222	-15.825%
2026-07-21	10.2600	10.8500	10.1300	10.7000	+5.108%	240	4,226	-6.542%
2026-07-20	9.9000	10.1800	9.7000	10.1800	+0.992%	3	4,220	-1.768%
2026-07-17	9.5500	10.3000	9.5500	10.0800	-1.946%	127	4,220	-0.794%
2026-07-16	9.7000	10.2800	9.5000	10.2800	-0.388%	218	4,228	-2.724%
2026-07-15	10.5000	11.0000	10.1500	10.3200	-7.027%	252	4,295	-3.101%
2026-07-14	10.9000	11.1000	10.8500	11.1000	+3.256%	11	4,316	-9.910%
2026-07-13	10.5000	11.0000	9.9700	10.7500	-4.018%	320	4,320	-6.977%
2026-07-10	11.0500	11.6500	10.9700	11.2000	-3.945%	111	4,316	-10.714%
2026-07-09	11.7600	12.0000	11.4900	11.6600	+3.829%	219	4,309	-14.237%
2026-07-08	11.2000	11.7000	10.7000	11.2300	-1.491%	320	4,334	-10.953%
2026-07-07	12.3000	12.9000	11.4000	11.4000	-7.317%	243	4,267	-12.281%
2026-07-06	12.3500	13.0500	12.0000	12.3000	+1.990%	473	4,230	-18.699%
2026-07-02	12.2500	12.7500	11.4000	12.0600	+9.636%	307	4,358	-17.081%
2026-07-01	11.4900	13.4500	11.0000	11.0000	+1.382%	353	4,358	-9.091%
2026-06-30	11.8300	11.9000	10.8300	10.8500	+1.402%	602	4,339	-7.834%
2026-06-29	11.5000	12.2500	10.7000	10.7000	-8.936%	181	4,510	-6.542%
2026-06-26	12.0000	13.2500	11.1000	11.7500	-2.083%	483	4,501	-14.894%
2026-06-25	11.0000	13.5000	10.7900	12.0000	+6.195%	340	4,562	-16.667%
2026-06-24	10.0000	11.5000	10.0000	11.3000	-6.224%	198	4,479	-11.504%
2026-06-23	12.0000	12.2500	11.5500	12.0500	-5.859%	50	4,457	-17.012%
2026-06-22	13.1500	13.8500	12.4900	12.8000	-1.538%	433	4,469	-21.875%
2026-06-18	14.9000	15.0500	13.0000	13.0000	-18.750%	214	4,500	-23.077%
2026-06-17	15.7600	16.5000	15.7500	16.0000	-0.806%	14	4,500	-37.500%
2026-06-16	16.1000	16.2100	15.6500	16.1300	-1.466%	49	4,500	-38.004%
2026-06-15	16.1000	16.9000	16.1000	16.3700	+13.602%	253	4,511	-38.913%
2026-06-12	14.0000	14.4600	14.0000	14.4100	+1.123%	404	4,468	-30.604%
2026-06-11	12.6000	14.2500	12.4300	14.2500	+13.546%	7	4,507	-29.825%
2026-06-10	11.0000	14.9500	11.0000	12.5500	-18.506%	270	4,508	-20.319%
2026-06-09	16.5300	16.9500	15.0000	15.4000	-4.467%	381	4,443	-35.065%
2026-06-08	17.5000	17.5000	16.0100	16.1200	-2.892%	10	4,397	-37.965%
2026-06-05	18.0200	18.0200	16.6000	16.6000	-5.842%	9	4,397	-39.759%
2026-06-04	20.4000	20.4000	17.5800	17.6300	-7.937%	15	4,389	-43.279%
2026-06-03	19.3000	19.7500	18.8600	19.1500	-8.329%	31	4,389	-47.781%
2026-06-02	21.0000	21.0000	20.7200	20.8900	+2.856%	5	4,372	-52.130%
2026-06-01	20.3500	20.3500	19.3500	20.3100	-6.621%	107	4,367	-50.763%
2026-05-29	22.8500	23.7500	21.7500	21.7500	+4.117%	62	4,266	-54.023%
2026-05-28	19.3000	21.8000	19.3000	20.8900	+8.238%	79	4,259	-52.130%
2026-05-27	19.3200	19.3200	19.1700	19.3000	-9.432%	5	4,205	-48.187%
2026-05-26	20.3300	21.3200	20.3300	21.3100	+0.995%	24	4,205	-53.074%
2026-05-22	21.1000	21.1000	21.1000	21.1000	-4.525%	10	4,209	-52.607%
2026-05-21	22.1300	23.7000	22.0000	22.1000	-11.245%	69	4,213	-54.751%
2026-05-20	23.7000	24.9000	23.1200	24.9000	+7.143%	56	4,213	-59.839%
2026-05-19	22.5900	23.5000	22.0000	23.2400	-2.024%	14	4,143	-56.971%
2026-05-18	24.0000	24.0000	23.7200	23.7200	-5.120%	3	4,143	-57.841%
2026-05-15	24.2300	25.3500	23.5500	25.0000	-9.420%	16	4,143	-60.000%
2026-05-14	27.8900	27.8900	27.6000	27.6000	-5.447%	4	4,132	-63.768%
2026-05-13	28.0000	29.1900	27.3000	29.1900	+1.354%	39	4,120	-65.742%
2026-05-12	28.8800	28.8800	27.5500	28.8000	-1.538%	55	4,120	-65.278%
2026-05-11	30.1000	30.1000	29.2500	29.2500	+0.171%	7	4,120	-65.812%
2026-05-08	30.0000	30.0000	28.6600	29.2000	-1.017%	87	4,125	-65.753%
2026-05-07	31.5000	31.5500	28.6500	29.5000	+9.259%	80	4,120	-66.102%
2026-05-06	28.7100	28.7100	27.0000	27.0000	+9.312%	6	4,045	-62.963%
2026-05-05	25.7100	26.3100	24.7000	24.7000	+0.203%	38	4,045	-59.514%
2026-05-04	25.4200	26.0000	24.0500	24.6500	-9.608%	153	4,016	-59.432%
2026-05-01	26.0000	28.0500	26.0000	27.2700	+1.526%	52	3,986	-63.330%
2026-04-30	26.0000	26.8900	26.0000	26.8600	+8.089%	9	3,986	-62.770%
2026-04-29	25.2400	25.5000	24.8500	24.8500	-4.423%	52	3,987	-59.759%
2026-04-28	25.4800	26.2500	24.6000	26.0000	-9.471%	123	3,987	-61.538%
2026-04-27	29.6900	29.6900	28.7200	28.7200	-4.267%	27	3,998	-65.181%
2026-04-24	30.0000	30.0000	30.0000	30.0000	-0.332%	2	3,984	-66.667%
2026-04-23	31.4300	31.4300	30.1000	30.1000	-8.232%	3	3,986	-66.777%
2026-04-22	33.0000	33.0000	32.5500	32.8000	+0.923%	4	3,984	-69.512%
2026-04-21	35.0000	35.0000	32.5000	32.5000	-11.372%	36	3,986	-69.231%
2026-04-20	37.5000	37.5000	36.1500	36.6700	-4.753%	7	3,977	-72.730%
2026-04-17	38.5000	38.5000	38.5000	38.5000	+4.054%	4	3,977	-74.026%
2026-04-16	37.0000	37.0000	37.0000	37.0000	-2.375%	4	3,977	-72.973%
2026-04-15	39.1400	39.1400	37.9000	37.9000	-3.685%	5	3,981	-73.615%
2026-04-14	37.9700	39.3500	37.9700	39.3500	+6.929%	3	3,978	-74.587%
2026-04-13	36.7300	36.8000	36.6500	36.8000	-3.158%	4	3,979	-72.826%
2026-04-10	38.7000	39.0200	37.9700	38.0000	-4.282%	15	3,981	-73.684%
2026-04-09	40.9600	41.1500	39.4000	39.7000	-5.521%	927	3,973	-74.811%
2026-04-08	42.0200	42.0200	42.0200	42.0200	+5.631%	1	3,243	-76.202%
2026-04-07	38.1000	39.7800	38.1000	39.7800	+1.221%	31	3,243	-74.862%
2026-04-02	39.3000	40.5000	38.9800	39.3000	-4.958%	9	3,282	-74.555%
2026-04-01	42.6500	43.0500	41.3500	41.3500	+6.026%	5	3,282	-75.816%
2026-03-31	37.9900	39.0000	37.9000	39.0000	+8.696%	68	3,282	-74.359%
2026-03-30	35.9500	35.9500	35.8800	35.8800	+4.000%	42	3,276	-72.129%
2026-03-27	33.1100	37.4000	33.0000	34.5000	+11.290%	19	3,240	-71.014%
2026-03-26	32.1200	32.3200	30.9500	31.0000	-7.297%	14	3,240	-67.742%
2026-03-25	35.1000	35.2800	32.3600	33.4400	+8.290%	62	3,233	-70.096%
2026-03-24	29.8800	31.1000	29.8800	30.8800	+3.520%	16	3,246	-67.617%
2026-03-23	30.0000	32.0300	29.2500	29.8300	-3.929%	376	3,235	-66.477%
2026-03-20	34.0000	34.0000	31.0500	31.0500	-9.237%	179	3,230	-67.794%
2026-03-19	31.8000	34.2100	31.8000	34.2100	-17.047%	63	3,199	-70.769%
2026-03-18	41.4200	42.0000	39.8500	41.2400	-10.348%	21	3,182	-75.752%
2026-03-17	47.0000	47.0000	45.4500	46.0000	-3.239%	51	3,177	-78.261%
2026-03-16	47.8100	48.0600	47.5400	47.5400	-3.707%	23	3,178	-78.965%
2026-03-13	50.5800	50.7100	49.3100	49.3700	-1.260%	10	3,170	-79.745%
2026-03-12	53.2500	53.2500	50.0000	50.0000	-7.834%	4	3,173	-80.000%
2026-03-11	53.7500	55.6600	53.6500	54.2500	-3.982%	48	3,173	-81.567%
2026-03-10	58.2000	58.6700	56.5000	56.5000	+4.882%	12	3,181	-82.301%
2026-03-09	53.8700	53.8700	53.8700	53.8700	-0.370%	5	3,180	-81.437%
2026-03-05	55.2400	55.2400	52.8800	54.0700	-3.100%	821	3,178	-81.505%
2026-03-04	56.0600	57.8700	55.7900	55.8000	+4.221%	65	3,175	-82.079%
2026-03-03	54.4900	55.7400	49.7000	53.5400	-14.854%	37	3,174	-81.322%
2026-03-02	64.2900	64.2900	61.6900	62.8800	+5.063%	50	3,171	-84.097%
2026-02-27	61.0000	61.0000	58.7400	59.8500	+5.092%	6	3,204	-83.292%
2026-02-26	56.7700	56.9500	56.5900	56.9500	+0.796%	10	3,202	-82.441%
2026-02-25	58.3000	59.5700	56.5000	56.5000	-3.912%	6	3,198	-82.301%
2026-02-24	57.9800	58.8300	57.9800	58.8000	-2.374%	5	3,198	-82.993%
2026-02-23	57.2500	60.2300	57.2500	60.2300	+11.952%	84	3,195	-83.397%
2026-02-20	51.0000	53.8000	51.0000	53.8000	+12.788%	9	3,195	-81.413%
2026-02-19	46.2200	48.2300	46.2200	47.7000	+1.489%	14	3,193	-79.036%
2026-02-18	47.0000	47.0000	47.0000	47.0000	+14.216%	1	3,190	-78.723%
2026-02-17	40.7200	41.1500	40.7200	41.1500	-11.903%	28	3,189	-75.699%
2026-02-13	45.1800	46.8000	45.1800	46.7100	+11.347%	14	3,151	-78.591%
2026-02-12	46.7000	46.7000	41.9500	41.9500	-14.649%	9	3,151	-76.162%
2026-02-11	48.7600	49.2500	48.3000	49.1500	+4.909%	21	3,153	-79.654%
2026-02-10	47.1500	47.1700	46.5900	46.8500	-10.318%	182	3,146	-78.655%
2026-02-09	50.2700	53.2500	50.2700	52.2400	+8.382%	11	3,234	-80.858%
2026-02-06	48.5500	51.1000	48.1000	48.2000	+9.545%	376	3,279	-79.253%
2026-02-05	45.6400	45.6400	43.9500	44.0000	-11.576%	26	2,944	-77.273%
2026-02-04	53.9400	53.9400	47.5500	49.7600	-3.883%	294	2,931	-79.904%
2026-02-03	53.1000	54.5100	50.9900	51.7700	+26.299%	529	2,486	-80.684%
2026-02-02	47.5000	50.1800	40.9900	40.9900	-21.294%	276	2,216	-75.604%
2026-01-30	58.0000	61.2300	45.8900	52.0800	-27.415%	1,392	2,098	-80.799%
2026-01-29	75.8100	77.9500	57.0000	71.7500	+12.285%	386	1,857	-86.063%
2026-01-28	55.0000	63.9000	55.0000	63.9000	+23.478%	60	1,941	-84.351%
2026-01-27	45.0000	51.7500	45.0000	51.7500	+12.500%	180	1,907	-80.676%
2026-01-26	45.5800	49.0600	45.5800	46.0000	+11.380%	177	1,893	-78.261%
2026-01-23	39.3100	42.1500	38.1500	41.3000	+7.748%	1,026	1,820	-75.787%
2026-01-22	35.7500	39.0000	35.1000	38.3300	+9.514%	47	1,829	-73.911%
2026-01-21	36.3800	37.3500	33.4800	35.0000	+10.132%	26	1,815	-71.429%
2026-01-20	30.2700	32.7200	30.2700	31.7800	+20.379%	39	1,798	-68.534%
2026-01-16	25.0000	26.5000	25.0000	26.4000	-0.189%	8	1,770	-62.121%
2026-01-15	27.0000	27.0000	26.4500	26.4500	-4.856%	19	1,770	-62.193%
2026-01-14	26.5100	27.8000	25.8800	27.8000	+8.594%	6	1,751	-64.029%
2026-01-13	26.8000	26.8000	25.6000	25.6000	-2.290%	8	1,748	-60.938%
2026-01-12	25.3000	26.3500	25.3000	26.2000	+13.666%	6	1,750	-61.832%
2026-01-09	22.9000	23.0500	22.9000	23.0500	+0.480%	6	1,747	-56.616%
2026-01-08	22.0000	22.9400	22.0000	22.9400	+1.415%	27	1,748	-56.408%
2026-01-07	23.3500	23.6400	22.6200	22.6200	-11.015%	32	1,746	-55.791%
2026-01-06	24.5000	25.4200	24.0500	25.4200	+9.475%	19	1,715	-60.661%
2026-01-05	22.8000	23.2200	22.8000	23.2200	+16.391%	3	1,695	-56.934%
2026-01-02	20.6500	20.6500	19.5500	19.9500	+2.308%	13	1,695	-49.875%
2025-12-31	20.4500	20.4500	19.5000	19.5000	-6.699%	5	1,683	-48.718%
2025-12-30	20.9000	20.9000	20.9000	20.9000	+1.951%	1	1,683	-52.153%
2025-12-29	21.1600	21.1600	19.6500	20.5000	-17.372%	209	1,683	-51.220%
2025-12-26	24.4000	25.6400	24.4000	24.8100	+13.288%	59	1,518	-59.694%
2025-12-24	21.9000	21.9000	21.9000	21.9000	-4.865%	1	1,462	-54.338%
2025-12-23	20.9100	23.0200	20.2500	23.0200	+2.402%	986	1,462	-56.560%
2025-12-22	22.4800	22.4800	22.4800	22.4800	+17.022%	1	851	-55.516%
2025-12-18	19.2100	19.2100	19.2100	19.2100	+0.052%	1	850	-47.944%
2025-12-17	18.8300	19.2000	18.8300	19.2000	+10.472%	51	849	-47.917%
2025-12-16	17.3800	17.3800	17.3800	17.3800	-7.356%	20	798	-42.463%
2025-12-15	19.0000	19.0000	18.1600	18.7600	-2.292%	72	798	-46.695%
2025-12-12	19.2000	19.2000	19.2000	19.2000	+17.431%	1	733	-47.917%
2025-12-10	16.5300	16.6500	16.3500	16.3500	+2.188%	12	734	-38.838%
2025-12-09	15.9000	16.4700	15.9000	16.0000	-3.030%	28	723	-37.500%
2025-12-08	17.2000	18.4500	16.4500	16.5000	-0.960%	56	698	-39.394%
2025-12-04	16.9000	16.9000	16.6600	16.6600	-2.573%	2	651	-39.976%
2025-12-02	17.1000	17.1000	17.1000	17.1000	-8.065%	1	651	-41.520%
2025-12-01	18.0000	18.8000	18.0000	18.6000	+3.333%	8	650	-46.237%
2025-11-28	17.0500	18.0000	17.0500	18.0000	+12.289%	3	644	-44.444%
2025-11-24	15.6000	16.0600	15.6000	16.0300	-1.110%	5	644	-37.617%
2025-11-21	16.4200	16.4200	15.7500	16.2100	-3.224%	49	640	-38.310%
2025-11-19	16.9600	17.0800	16.5100	16.7500	-1.063%	45	626	-40.299%
2025-11-18	16.8500	16.9300	15.6000	16.9300	+8.526%	20	601	-40.933%
2025-11-17	16.6500	17.1600	15.4500	15.6000	-10.448%	37	581	-35.897%
2025-11-14	15.8500	17.4200	15.8500	17.4200	-15.024%	6	565	-42.595%
2025-11-12	19.0000	20.5000	19.0000	20.5000	+23.792%	64	559	-51.220%
2025-11-11	16.5900	16.9200	16.2100	16.5600	-2.588%	177	500	-39.614%
2025-11-10	16.9500	17.0000	15.8000	17.0000	+26.300%	16	351	-41.176%
2025-11-06	13.4600	13.4600	13.4600	13.4600	-1.392%	40	356	-25.706%
2025-11-04	13.6500	13.6500	13.6500	13.6500	-6.507%	1	356	-26.740%
2025-11-03	14.6000	14.6000	14.6000	14.6000	-0.613%	100	255	-31.507%
2025-10-31	14.0000	14.6900	14.0000	14.6900	-3.672%	21	255	-31.926%
2025-10-30	15.2500	15.2500	15.2500	15.2500	+5.172%	2	234	-34.426%
2025-10-29	15.4000	15.4000	14.5000	14.5000	+3.943%	5	236	-31.034%
2025-10-28	14.1000	14.3000	13.9200	13.9500	-3.125%	9	231	-28.315%
2025-10-27	14.4000	14.4000	14.4000	14.4000	-16.279%	2	227	-30.556%
2025-10-24	17.0000	17.2000	16.3000	17.2000	+5.006%	9	227	-41.860%
2025-10-23	16.3800	16.3800	16.3800	16.3800	+3.671%	1	222	-38.950%
2025-10-22	14.1500	15.8000	14.1300	15.8000	+0.958%	39	222	-36.709%
2025-10-21	16.3500	16.3500	15.6500	15.6500	-26.005%	5	189	-36.102%
2025-10-20	19.3000	21.1500	19.2000	21.1500	+12.500%	5	186	-52.719%
2025-10-17	18.8000	18.8000	18.8000	18.8000	-5.528%	1	186	-46.809%
2025-10-16	17.4800	19.9000	17.4800	19.9000	+25.394%	33	185	-49.749%
2025-10-15	15.4300	15.8700	15.4300	15.8700	+10.208%	8	154	-36.988%
2025-10-14	13.3800	14.4000	13.3800	14.4000	+4.348%	15	150	-30.556%
2025-10-13	14.0000	14.0000	13.4400	13.8000	+13.955%	11	141	-27.536%
2025-10-10	11.6600	12.1100	11.6500	12.1100	-3.120%	5	130	-17.424%
2025-10-09	12.5000	12.5000	12.5000	12.5000	-5.732%	6	125	-20.000%
2025-10-08	13.2600	13.2600	13.2600	13.2600	+20.545%	1	119	-24.585%
2025-10-07	10.0500	11.1000	10.0500	11.0000	+5.769%	14	118	-9.091%
2025-10-06	9.6400	10.4000	9.6400	10.4000	+12.190%	101	105	-3.846%
2025-10-03	9.3300	9.3300	9.2700	9.2700	-2.421%	2	4	+7.875%
2025-09-30	9.5000	9.5000	9.5000	9.5000	+5.556%	2	3	+5.263%
2025-09-29	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+11.111%

.dark-mode .FCh44Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCh44Z{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C550GLD Jan 21 2028 550.00 Call (GLD280121C00550000)option OPRA

GLD20280121C550
GLD Jan 21 2028 550.00 Call (GLD280121C00550000)
option OPRA