Dark

GLD20280121C560
GLD Jan 21 2028 560.00 Call (GLD280121C00560000)
option OPRA

EOD

Sep 17, 2026

14.67+7.630%(+1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.6700	14.6700	14.6700	14.6700	+7.630%	1	3,154	0.000%
2026-09-15	13.4400	13.6300	13.4400	13.6300	-0.945%	2	3,154	+7.630%
2026-09-14	13.5200	13.7600	13.5200	13.7600	-11.511%	2	3,154	+6.613%
2026-09-11	14.9500	15.5500	14.9500	15.5500	+2.708%	2	3,153	-5.659%
2026-09-10	15.1400	15.1400	15.1400	15.1400	-4.419%	1	3,153	-3.104%
2026-09-09	15.9000	15.9000	15.8400	15.8400	+2.857%	2	3,153	-7.386%
2026-09-08	15.4000	15.4000	15.4000	15.4000	-5.055%	1	3,153	-4.740%
2026-09-04	16.1100	16.2200	16.1100	16.2200	-3.280%	4	3,155	-9.556%
2026-09-03	16.7700	16.7700	16.7700	16.7700	+17.932%	1	3,155	-12.522%
2026-09-02	14.2100	14.2200	14.2100	14.2200	-0.070%	2	3,156	+3.165%
2026-09-01	14.5800	14.6900	14.1500	14.2300	-11.615%	10	3,158	+3.092%
2026-08-31	16.5000	16.6000	15.0900	16.1000	-17.436%	46	3,156	-8.882%
2026-08-28	19.5000	19.5000	19.5000	19.5000	-5.888%	1	3,187	-24.769%
2026-08-27	19.9000	20.7200	19.8800	20.7200	+0.242%	28	3,187	-29.199%
2026-08-26	20.6700	20.6700	20.6700	20.6700	-1.478%	1	3,193	-29.028%
2026-08-25	20.9800	20.9800	20.9800	20.9800	-2.419%	1	3,192	-30.076%
2026-08-24	21.5000	21.5000	21.5000	21.5000	+10.939%	3	3,191	-31.767%
2026-08-21	18.7100	19.3800	18.7100	19.3800	+21.505%	5	3,188	-24.303%
2026-08-19	15.6700	15.9600	15.6700	15.9500	+18.587%	4	3,186	-8.025%
2026-08-14	13.4000	13.4500	13.4000	13.4500	-7.750%	2	3,183	+9.071%
2026-08-11	14.5800	14.5800	14.5800	14.5800	+6.036%	1	3,183	+0.617%
2026-08-10	13.4000	13.7500	13.0800	13.7500	+2.155%	58	3,182	+6.691%
2026-08-07	13.4600	13.6200	13.4600	13.4600	+14.553%	6	3,202	+8.990%
2026-08-06	12.0800	12.1800	11.7400	11.7500	0.000%	5	3,202	+24.851%
2026-08-05	11.7500	11.7500	11.7500	11.7500	+40.550%	6	3,204	+24.851%
2026-08-03	8.4500	8.4500	8.3600	8.3600	-6.592%	2	3,210	+75.478%
2026-07-31	8.9500	8.9500	8.9500	8.9500	-5.291%	2	3,210	+63.911%
2026-07-30	9.3500	9.4500	9.3500	9.4500	+11.702%	4	3,209	+55.238%
2026-07-28	8.4600	8.4600	8.4600	8.4600	-12.332%	10	3,209	+73.404%
2026-07-24	9.5500	9.6500	9.5500	9.6500	-6.763%	2	3,209	+52.021%
2026-07-22	10.2500	10.3500	10.2500	10.3500	+11.171%	2	3,208	+41.739%
2026-07-17	9.1000	9.3100	9.1000	9.3100	+5.795%	6	3,210	+57.573%
2026-07-16	8.7500	9.1500	8.7500	8.8000	-3.825%	43	3,219	+66.705%
2026-07-13	9.1500	9.1500	9.1500	9.1500	-19.027%	1	3,203	+60.328%
2026-07-08	11.3000	11.3000	11.3000	11.3000	+5.116%	1	3,202	+29.823%
2026-07-02	11.2000	11.2000	10.5000	10.7500	+0.939%	11	3,207	+36.465%
2026-07-01	11.1300	11.1400	10.6500	10.6500	+4.926%	6	3,207	+37.746%
2026-06-29	10.2400	11.3500	9.9000	10.1500	-0.976%	80	3,217	+44.532%
2026-06-25	10.2500	10.2500	10.2500	10.2500	-8.645%	1	3,214	+43.122%
2026-06-23	11.1600	11.2500	11.1600	11.2200	-5.556%	4	3,214	+30.749%
2026-06-22	11.8000	11.9000	11.8000	11.8800	-20.375%	4	3,215	+23.485%
2026-06-16	14.5000	15.2400	14.5000	14.9200	+12.945%	17	3,215	-1.676%
2026-06-12	13.0100	13.2100	12.9000	13.2100	+2.087%	3	3,231	+11.052%
2026-06-10	13.0000	13.5100	12.9400	12.9400	-19.176%	11	3,229	+13.369%
2026-06-05	16.0100	16.0100	16.0100	16.0100	-11.056%	1	3,232	-8.370%
2026-06-04	18.8400	18.8400	17.9900	18.0000	+6.383%	15	3,232	-18.500%
2026-06-03	17.4500	17.5100	16.9200	16.9200	-10.096%	19	3,232	-13.298%
2026-06-02	18.8100	18.9000	18.8100	18.8200	-0.947%	6	3,233	-22.051%
2026-06-01	18.5100	19.0000	17.6000	19.0000	-9.610%	39	3,233	-22.789%
2026-05-29	20.9400	21.0700	20.8800	21.0200	+9.195%	10	3,260	-30.209%
2026-05-28	18.5000	19.2900	18.5000	19.2500	+7.183%	12	3,259	-23.792%
2026-05-27	18.5000	18.5000	17.0000	17.9600	-7.087%	23	3,255	-18.318%
2026-05-26	19.3300	19.5300	19.3300	19.3300	-5.615%	10	3,256	-24.108%
2026-05-22	20.4800	20.4800	20.4800	20.4800	-1.063%	2	3,255	-28.369%
2026-05-21	20.9200	21.2700	20.6200	20.7000	-5.909%	10	3,255	-29.130%
2026-05-20	22.0000	22.0000	21.3400	22.0000	+4.912%	6	3,255	-33.318%
2026-05-19	20.9700	20.9700	20.9700	20.9700	-5.285%	1	3,253	-30.043%
2026-05-18	22.0300	22.4600	22.0300	22.1400	+2.028%	3	3,253	-33.740%
2026-05-15	22.2000	22.2000	21.7000	21.7000	-19.956%	7	3,253	-32.396%
2026-05-13	25.9100	27.1100	25.9100	27.1100	-0.986%	10	3,253	-45.887%
2026-05-11	27.3800	27.3800	27.3800	27.3800	+0.996%	17	3,254	-46.421%
2026-05-07	29.3800	29.4200	27.1100	27.1100	+5.037%	72	3,288	-45.887%
2026-05-06	26.7000	26.7000	25.3600	25.8100	+13.851%	6	3,274	-43.162%
2026-05-05	22.6700	22.6700	22.6700	22.6700	-10.466%	1	3,272	-35.289%
2026-05-01	25.3200	25.3200	25.3200	25.3200	+0.476%	2	3,270	-42.062%
2026-04-30	24.5000	25.2000	24.5000	25.2000	+7.234%	5	3,270	-41.786%
2026-04-29	22.7400	23.5300	22.7200	23.5000	+1.732%	25	3,270	-37.574%
2026-04-28	23.5500	24.2700	23.1000	23.1000	-13.321%	52	3,285	-36.494%
2026-04-27	26.6500	26.6500	26.6500	26.6500	-6.818%	50	3,326	-44.953%
2026-04-24	28.6000	28.6000	28.6000	28.6000	+0.704%	50	3,376	-48.706%
2026-04-23	29.9500	29.9500	28.4000	28.4000	-7.098%	103	3,376	-48.345%
2026-04-22	30.0000	30.7600	30.0000	30.5700	+3.627%	54	3,375	-52.012%
2026-04-21	33.6500	33.6500	29.5000	29.5000	-12.333%	272	3,375	-50.271%
2026-04-20	33.9900	33.9900	33.4500	33.6500	-7.682%	450	3,422	-56.404%
2026-04-17	36.8000	36.9500	36.4500	36.4500	+3.551%	4	3,422	-59.753%
2026-04-16	34.5000	35.2000	34.5000	35.2000	-6.383%	150	3,419	-58.324%
2026-04-14	35.5000	37.6000	35.2000	37.6000	+10.491%	57	3,569	-60.984%
2026-04-13	35.3500	35.3500	34.0300	34.0300	-5.864%	52	3,544	-56.891%
2026-04-10	36.7500	36.7500	36.1000	36.1500	-5.638%	65	3,534	-59.419%
2026-04-09	38.0500	38.3100	38.0500	38.3100	-2.766%	2	3,473	-61.707%
2026-04-08	39.1500	39.4000	39.1500	39.4000	+6.775%	144	3,472	-62.766%
2026-04-07	37.1800	37.3000	36.4600	36.9000	-1.416%	167	3,372	-60.244%
2026-04-06	38.2000	38.7000	36.9000	37.4300	+6.760%	93	3,293	-60.807%
2026-04-02	35.5400	35.5400	35.0600	35.0600	-14.174%	4	3,206	-58.157%
2026-04-01	39.0000	41.2500	39.0000	40.8500	+6.242%	147	3,206	-64.088%
2026-03-31	37.1000	38.4500	37.0500	38.4500	+14.435%	55	3,060	-61.847%
2026-03-30	33.6000	33.6000	33.6000	33.6000	+2.283%	1	3,011	-56.339%
2026-03-27	29.6500	33.1500	29.6500	32.8500	+13.276%	102	3,010	-55.342%
2026-03-26	30.3500	30.3500	29.0000	29.0000	-8.517%	13	3,059	-49.414%
2026-03-25	32.3500	32.3500	31.5500	31.7000	+11.033%	90	3,056	-53.722%
2026-03-24	27.5500	29.0900	27.5500	28.5500	-0.902%	331	3,146	-48.616%
2026-03-23	31.0600	31.0600	27.9000	28.8100	-9.743%	367	3,379	-49.080%
2026-03-19	28.7000	31.9200	28.7000	31.9200	-17.901%	3	3,666	-54.041%
2026-03-18	40.0900	40.0900	38.7500	38.8800	-11.636%	5	3,668	-62.269%
2026-03-17	44.0000	44.0000	44.0000	44.0000	-2.655%	5	3,665	-66.659%
2026-03-16	44.8500	45.7500	44.8500	45.2000	-2.796%	201	3,660	-67.544%
2026-03-13	48.0000	48.0000	46.3000	46.5000	-4.694%	65	3,860	-68.452%
2026-03-12	50.0000	50.0000	48.7900	48.7900	-11.852%	66	3,805	-69.932%
2026-03-10	55.1000	55.3500	55.1000	55.3500	+10.700%	2	3,752	-73.496%
2026-03-05	50.0000	50.0000	50.0000	50.0000	-7.749%	9	3,752	-70.660%
2026-03-04	53.4700	54.2000	53.4700	54.2000	+2.419%	6	3,747	-72.934%
2026-03-03	51.3500	53.1000	47.8000	52.9200	-12.166%	328	3,741	-72.279%
2026-03-02	60.8000	60.8000	58.0000	60.2500	+10.449%	219	3,511	-75.651%
2026-02-27	54.5500	54.5500	54.5500	54.5500	-6.752%	4	3,598	-73.107%
2026-02-23	54.7000	58.5000	54.7000	58.5000	+19.510%	11	3,594	-74.923%
2026-02-20	48.9500	48.9500	48.9500	48.9500	+12.736%	1	3,600	-70.031%
2026-02-19	43.4200	43.4200	43.4200	43.4200	+4.879%	1	3,601	-66.214%
2026-02-17	41.4000	41.4000	41.4000	41.4000	+2.096%	2	3,601	-64.565%
2026-02-12	40.9000	41.1500	40.2000	40.5500	-12.191%	500	3,601	-63.822%
2026-02-11	46.4900	46.5200	45.8900	46.1800	+3.242%	204	3,151	-68.233%
2026-02-10	48.7400	48.7400	44.4000	44.7300	-10.629%	377	3,052	-67.203%
2026-02-09	47.2500	50.0500	46.8000	50.0500	+9.759%	254	2,953	-70.689%
2026-02-06	47.0000	47.2500	45.6000	45.6000	-6.076%	271	3,039	-67.829%
2026-02-04	53.2500	53.2500	45.8500	48.5500	-3.383%	1,757	3,164	-69.784%
2026-02-03	50.0500	50.2500	48.3000	50.2500	+28.352%	369	4,238	-70.806%
2026-02-02	45.5500	45.5500	39.1500	39.1500	-22.506%	923	4,052	-62.529%
2026-01-30	57.1500	58.0000	45.2500	50.5200	-17.854%	3,829	4,574	-70.962%
2026-01-29	72.4500	72.5000	55.2500	61.5000	+0.179%	2,610	893	-76.146%
2026-01-28	53.8500	61.3900	53.8500	61.3900	+25.158%	35	2,878	-76.104%
2026-01-27	44.7000	49.5500	43.9300	49.0500	+13.410%	345	2,843	-70.092%
2026-01-26	44.9500	45.9500	43.2500	43.2500	+10.755%	141	2,543	-66.081%
2026-01-23	36.8800	39.7500	36.8500	39.0500	+6.986%	482	2,402	-62.433%
2026-01-22	32.8800	36.5000	32.4500	36.5000	+17.363%	333	1,929	-59.808%
2026-01-21	34.3000	34.9500	30.9500	31.1000	+1.967%	553	1,597	-52.830%
2026-01-20	29.0500	30.5000	28.2500	30.5000	+27.083%	1,013	1,079	-51.902%
2026-01-13	24.0000	24.0000	24.0000	24.0000	+11.732%	1	94	-38.875%
2026-01-08	21.5500	21.5500	21.4800	21.4800	+13.053%	25	94	-31.704%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-5.707%	1	74	-22.789%
2025-12-23	19.6200	20.1500	19.6200	20.1500	+35.417%	2	75	-27.196%
2025-11-10	14.8800	14.8800	14.8800	14.8800	+16.069%	1	76	-1.411%
2025-11-06	12.8200	12.8200	12.8200	12.8200	-6.081%	1	76	+14.431%
2025-11-03	13.6400	13.6500	13.5100	13.6500	+1.412%	5	75	+7.473%
2025-10-27	13.5200	13.5200	13.3900	13.4600	-12.597%	6	73	+8.990%
2025-10-21	15.8000	15.8000	15.1000	15.4000	-8.333%	5	73	-4.740%
2025-10-17	16.8000	16.8000	16.8000	16.8000	+8.738%	1	70	-12.679%
2025-10-15	15.0600	15.6100	15.0600	15.4500	+47.283%	3	69	-5.049%
2025-10-09	10.4900	10.4900	10.4900	10.4900	-1.779%	1	68	+39.847%
2025-10-08	11.2600	11.2600	10.1100	10.6800	+10.674%	15	67	+37.360%
2025-10-06	8.9500	9.6500	8.9500	9.6500	+2.116%	55	52	+52.021%
2025-09-29	8.4000	9.4500	8.4000	9.4500	0.000%	2	2	+55.238%

.dark-mode .BdZhsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdZhsP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C560GLD Jan 21 2028 560.00 Call (GLD280121C00560000)option OPRA

GLD20280121C560
GLD Jan 21 2028 560.00 Call (GLD280121C00560000)
option OPRA