Dark

GLD20280121C600
GLD Jan 21 2028 600.00 Call (GLD280121C00600000)
option OPRA

EOD

Jul 24, 2026

7.35-10.147%(-0.83)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.9600	7.8900	6.9600	7.3500	-10.147%	100	4,751	0.000%
2026-07-23	7.2000	8.1800	6.9500	8.1800	+4.204%	89	4,680	-10.147%
2026-07-22	7.9500	8.2500	7.6000	7.8500	+6.081%	157	4,662	-6.369%
2026-07-21	7.3000	7.9000	7.1900	7.4000	+0.817%	364	4,657	-0.676%
2026-07-20	6.8000	7.5000	6.7500	7.3400	+2.228%	192	4,667	+0.136%
2026-07-17	7.2800	7.8900	6.5200	7.1800	+5.588%	323	4,647	+2.368%
2026-07-16	6.8000	7.5000	6.8000	6.8000	-5.556%	35	4,615	+8.088%
2026-07-15	7.3000	7.3500	7.1400	7.2000	-7.692%	67	4,600	+2.083%
2026-07-14	7.7000	7.9000	7.5500	7.8000	+7.586%	19	4,597	-5.769%
2026-07-13	7.2500	7.7500	6.6500	7.2500	-6.452%	285	4,580	+1.379%
2026-07-10	7.8500	8.0000	7.7500	7.7500	+1.974%	4	4,633	-5.161%
2026-07-09	8.2000	8.5000	7.6000	7.6000	-1.299%	193	4,633	-3.289%
2026-07-08	8.3500	8.3500	7.4000	7.7000	+0.654%	326	4,615	-4.545%
2026-07-07	8.5500	8.9100	7.6500	7.6500	-11.561%	233	4,579	-3.922%
2026-07-06	8.4500	8.6500	8.0600	8.6500	+1.765%	35	4,523	-15.029%
2026-07-02	8.2500	9.0000	8.0000	8.5000	+7.595%	23	4,519	-13.529%
2026-07-01	7.9000	8.8500	7.8000	7.9000	+6.613%	193	4,519	-6.962%
2026-06-30	8.0100	8.1500	7.4000	7.4100	-2.500%	31	4,557	-0.810%
2026-06-29	8.7500	8.7500	7.6000	7.6000	-8.434%	12	4,560	-3.289%
2026-06-26	8.3400	9.0000	8.2000	8.3000	+3.750%	176	4,559	-11.446%
2026-06-25	7.8500	8.2800	7.7200	8.0000	-14.894%	106	4,607	-8.125%
2026-06-24	7.3500	9.4000	6.1000	9.4000	+10.588%	51	4,667	-21.809%
2026-06-23	8.3000	8.8000	8.2000	8.5000	-5.556%	118	4,663	-13.529%
2026-06-22	9.5000	9.7700	8.9500	9.0000	-14.286%	55	4,762	-18.333%
2026-06-18	10.5900	10.7500	9.7600	10.5000	+4.582%	315	4,629	-30.000%
2026-06-17	11.1100	11.7500	10.0400	10.0400	-7.465%	88	4,629	-26.793%
2026-06-16	10.7800	11.3000	10.7500	10.8500	-5.652%	44	4,629	-32.258%
2026-06-15	11.6600	12.0500	11.0500	11.5000	+12.856%	93	4,628	-36.087%
2026-06-12	9.9000	10.2300	9.7500	10.1900	-4.588%	33	4,607	-27.870%
2026-06-11	9.2100	10.6800	8.2500	10.6800	+21.364%	21	4,604	-31.180%
2026-06-10	9.5000	10.9000	8.0500	8.8000	-22.124%	417	4,608	-16.477%
2026-06-09	11.4900	12.1200	10.5000	11.3000	-2.165%	186	4,622	-34.956%
2026-06-08	11.9600	12.2500	11.2000	11.5500	+0.435%	172	4,607	-36.364%
2026-06-05	12.5500	14.0000	10.0000	11.5000	-19.298%	299	4,593	-36.087%
2026-06-04	13.7300	14.5000	13.7300	14.2500	+4.396%	10	4,609	-48.421%
2026-06-03	13.6500	13.6500	13.2700	13.6500	-9.000%	76	4,603	-46.154%
2026-06-02	14.3500	15.0000	14.3000	15.0000	+4.749%	17	4,674	-51.000%
2026-06-01	14.2200	14.5200	13.5000	14.3200	-8.440%	39	4,687	-48.673%
2026-05-29	15.1500	16.2500	14.9900	15.6400	+6.395%	21	4,690	-53.005%
2026-05-28	13.0000	15.5000	11.6500	14.7000	+6.137%	176	4,672	-50.000%
2026-05-27	14.4500	14.4500	12.0000	13.8500	-4.549%	39	4,735	-46.931%
2026-05-26	15.0100	15.4000	14.0200	14.5100	-6.206%	161	4,714	-49.345%
2026-05-22	16.2000	16.3100	14.9300	15.4700	-0.194%	32	4,769	-52.489%
2026-05-21	16.7500	16.7500	15.4000	15.5000	-3.125%	33	4,771	-52.581%
2026-05-20	16.2500	16.7500	15.4700	16.0000	+1.266%	174	4,771	-54.063%
2026-05-19	16.0000	17.0000	15.4300	15.8000	-7.059%	891	4,939	-53.481%
2026-05-18	17.3000	17.3000	16.8000	17.0000	-3.409%	71	4,939	-56.765%
2026-05-15	17.0000	18.5000	16.6200	17.6000	-8.808%	57	4,939	-58.239%
2026-05-14	19.3000	19.3000	19.3000	19.3000	-4.926%	2	4,931	-61.917%
2026-05-13	19.7000	20.9000	19.7000	20.3000	-2.404%	58	4,860	-63.793%
2026-05-12	20.1500	20.8000	19.4000	20.8000	-1.235%	52	4,860	-64.663%
2026-05-11	20.7100	21.0600	20.7100	21.0600	+9.403%	4	4,860	-65.100%
2026-05-07	22.8500	23.0400	19.2500	19.2500	-1.535%	77	4,863	-61.818%
2026-05-06	19.6000	21.0000	19.5500	19.5500	+16.369%	29	4,882	-62.404%
2026-05-05	18.1000	18.1000	16.8000	16.8000	-4.000%	14	4,899	-56.250%
2026-05-04	18.5000	19.5000	15.0200	17.5000	-7.895%	143	4,894	-58.000%
2026-05-01	21.4000	21.4000	19.0000	19.0000	+2.151%	17	4,888	-61.316%
2026-04-30	16.6000	18.6000	16.6000	18.6000	+6.286%	20	4,888	-60.484%
2026-04-29	17.3300	18.0200	17.3000	17.5000	-3.581%	37	4,903	-58.000%
2026-04-28	18.6500	19.5000	17.7500	18.1500	-11.893%	34	4,885	-59.504%
2026-04-27	21.2000	21.2000	20.0000	20.6000	-6.364%	4	4,885	-64.320%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-1.786%	1	4,886	-66.591%
2026-04-23	23.2000	23.4000	22.0000	22.4000	-6.472%	67	4,887	-67.188%
2026-04-22	26.0000	26.0000	23.1000	23.9500	+3.011%	12	4,865	-69.311%
2026-04-21	26.2000	26.2000	23.2500	23.2500	-12.921%	49	4,855	-68.387%
2026-04-20	26.7500	26.7500	26.7000	26.7000	-7.931%	11	4,855	-72.472%
2026-04-17	29.0200	29.7000	29.0000	29.0000	+7.011%	5	4,854	-74.655%
2026-04-16	28.1600	28.1600	27.1000	27.1000	-8.754%	7	4,853	-72.878%
2026-04-14	28.2600	29.8200	28.2600	29.7000	+11.654%	329	4,860	-75.253%
2026-04-13	27.9000	27.9000	26.5000	26.6000	-9.677%	87	4,618	-72.368%
2026-04-10	29.0500	29.4500	28.8500	29.4500	-4.228%	31	4,623	-75.042%
2026-04-09	30.7500	30.7500	30.7500	30.7500	+2.603%	2	4,616	-76.098%
2026-04-08	31.0000	31.0000	29.9700	29.9700	-0.333%	10	4,616	-75.475%
2026-04-07	30.0000	30.0900	29.7700	30.0700	+0.300%	239	4,617	-75.557%
2026-04-06	30.4500	30.4500	29.0000	29.9800	-3.756%	7	4,740	-75.484%
2026-04-02	28.6500	31.1500	28.4000	31.1500	-2.960%	4	4,744	-76.404%
2026-04-01	31.6500	32.6500	30.9000	32.1000	+6.822%	39	4,744	-77.103%
2026-03-31	28.3900	30.5000	28.2800	30.0500	+12.253%	75	4,729	-75.541%
2026-03-30	27.7200	27.7200	26.0000	26.7700	-1.941%	50	4,755	-72.544%
2026-03-27	25.1500	28.7000	25.1500	27.3000	+15.093%	127	4,744	-73.077%
2026-03-26	21.8500	25.4000	21.8500	23.7200	-7.452%	21	4,716	-69.013%
2026-03-25	25.4000	26.3600	25.0000	25.6300	+10.237%	19	4,726	-71.323%
2026-03-24	22.0000	23.5000	22.0000	23.2500	+3.333%	183	4,728	-68.387%
2026-03-23	24.5000	26.5000	22.0000	22.5000	-6.794%	92	4,891	-67.333%
2026-03-20	25.1000	26.4500	23.5000	24.1400	-7.154%	114	4,879	-69.553%
2026-03-19	25.5500	26.6500	24.0000	26.0000	-14.474%	193	4,945	-71.731%
2026-03-18	30.7200	32.6000	30.4000	30.4000	-11.705%	121	4,914	-75.822%
2026-03-17	36.3500	36.3500	34.2500	34.4300	-4.916%	236	4,945	-78.652%
2026-03-16	37.0000	37.0000	35.6000	36.2100	-2.399%	24	4,854	-79.702%
2026-03-13	37.4200	38.5000	37.0000	37.1000	-6.076%	66	4,845	-80.189%
2026-03-12	41.7000	41.7000	39.0000	39.5000	-7.059%	44	4,822	-81.392%
2026-03-11	41.0000	42.8500	41.0000	42.5000	-6.757%	35	4,812	-82.706%
2026-03-10	45.0000	45.5800	43.9500	45.5800	+7.247%	162	4,828	-83.875%
2026-03-09	41.4800	42.5000	41.4800	42.5000	-3.079%	35	4,844	-82.706%
2026-03-06	43.9000	43.9000	43.4500	43.8500	+6.174%	5	4,858	-83.238%
2026-03-05	41.0000	41.6900	41.0000	41.3000	-5.188%	11	4,855	-82.203%
2026-03-04	45.3700	45.5700	43.0200	43.5600	+1.823%	231	4,855	-83.127%
2026-03-03	42.3400	43.2000	40.0000	42.7800	-13.049%	90	4,725	-82.819%
2026-03-02	49.4400	51.1200	48.0000	49.2000	+5.489%	111	4,692	-85.061%
2026-02-27	45.7400	48.0400	45.7400	46.6400	+5.163%	238	4,696	-84.241%
2026-02-26	44.6000	44.6000	43.8000	44.3500	-2.527%	238	4,677	-83.427%
2026-02-25	46.5000	48.0000	45.0000	45.5000	-5.504%	6	4,529	-83.846%
2026-02-24	44.0000	48.1500	44.0000	48.1500	+0.312%	18	4,529	-84.735%
2026-02-23	45.0000	48.0000	45.0000	48.0000	+16.335%	23	4,524	-84.688%
2026-02-20	40.0000	41.9000	39.2300	41.2600	+13.539%	14	4,522	-82.186%
2026-02-18	33.2500	36.3400	33.2500	36.3400	+15.365%	7	4,521	-79.774%
2026-02-17	33.0000	33.4500	30.4600	31.5000	-11.715%	60	4,520	-76.667%
2026-02-13	35.6800	35.6800	35.6800	35.6800	+4.941%	1	4,467	-79.400%
2026-02-12	37.0000	37.0000	32.0200	34.0000	-10.338%	46	4,467	-78.382%
2026-02-11	37.3500	38.5500	37.2500	37.9200	+6.427%	52	4,450	-80.617%
2026-02-10	39.5200	39.5200	35.6300	35.6300	-11.368%	68	4,412	-79.371%
2026-02-09	37.1400	40.3700	37.1400	40.2000	+4.416%	21	4,395	-81.716%
2026-02-06	38.6000	39.0000	38.5000	38.5000	+10.632%	32	4,404	-80.909%
2026-02-05	35.0000	36.5000	34.4000	34.8000	-10.769%	205	4,424	-78.879%
2026-02-04	44.1000	44.5500	38.4100	39.0000	-6.788%	70	4,367	-81.154%
2026-02-03	41.0000	43.4000	40.0000	41.8400	+26.788%	1,034	4,347	-82.433%
2026-02-02	33.3500	39.9000	33.0000	33.0000	-22.897%	322	4,467	-77.727%
2026-01-30	44.8500	48.3500	36.2000	42.8000	-24.019%	1,085	4,481	-82.827%
2026-01-29	56.0000	62.7000	44.4500	56.3300	+11.988%	661	3,913	-86.952%
2026-01-28	43.2500	53.0000	42.8800	50.3000	+24.628%	260	3,491	-85.388%
2026-01-27	36.7500	40.3600	35.4000	40.3600	+9.674%	113	3,455	-81.789%
2026-01-26	35.1500	38.2800	35.0000	36.8000	+18.710%	1,069	3,413	-80.027%
2026-01-23	29.1000	31.0000	29.1000	31.0000	+9.155%	38	2,567	-76.290%
2026-01-22	26.4000	28.4000	26.4000	28.4000	+16.298%	85	2,556	-74.120%
2026-01-21	25.6000	26.8800	24.0000	24.4200	+6.174%	105	2,536	-69.902%
2026-01-20	23.9000	24.0000	21.8200	23.0000	+22.536%	259	2,563	-68.043%
2026-01-16	19.2500	19.2500	18.0000	18.7700	-2.997%	346	2,021	-60.842%
2026-01-15	19.1000	19.3500	18.7000	19.3500	-4.914%	12	2,021	-62.016%
2026-01-14	19.7500	20.3500	19.0000	20.3500	+4.359%	55	2,017	-63.882%
2026-01-13	19.5000	19.7400	17.9000	19.5000	+2.632%	253	1,999	-62.308%
2026-01-12	19.6500	19.7000	18.2500	19.0000	+12.559%	127	1,980	-61.316%
2026-01-09	17.2200	17.5500	16.8800	16.8800	-0.706%	6	2,016	-56.457%
2026-01-08	15.7000	17.0000	15.7000	17.0000	-1.449%	29	2,013	-56.765%
2026-01-07	16.9700	17.2500	16.7000	17.2500	-5.479%	85	2,003	-57.391%
2026-01-06	17.8200	18.2500	17.2000	18.2500	+3.693%	43	1,989	-59.726%
2026-01-05	16.1000	17.6000	16.1000	17.6000	+25.714%	45	1,965	-58.239%
2026-01-02	14.4000	14.4000	14.0000	14.0000	0.000%	124	1,965	-47.500%
2025-12-31	14.6500	14.7900	14.0000	14.0000	-7.285%	4	1,939	-47.500%
2025-12-30	15.1700	15.1700	15.1000	15.1000	+3.072%	3	1,939	-51.325%
2025-12-29	16.5000	16.7500	14.3100	14.6500	-19.726%	336	1,942	-49.829%
2025-12-26	18.5000	18.5800	17.0900	18.2500	+12.308%	59	1,777	-59.726%
2025-12-24	16.2500	17.3000	16.2000	16.2500	-3.903%	237	1,667	-54.769%
2025-12-23	16.0000	17.5000	16.0000	16.9100	+10.523%	24	1,667	-56.535%
2025-12-22	15.2000	16.0700	14.5000	15.3000	+3.030%	84	1,664	-51.961%
2025-12-19	14.2000	14.8500	14.2000	14.8500	+2.839%	9	1,670	-50.505%
2025-12-18	13.7500	14.4400	13.7500	14.4400	+3.143%	11	1,673	-49.100%
2025-12-17	13.2500	14.0000	13.2500	14.0000	+5.660%	9	1,674	-47.500%
2025-12-16	13.2500	13.2500	13.2500	13.2500	-1.852%	1	1,673	-44.528%
2025-12-15	13.3600	13.5000	13.0000	13.5000	+3.290%	10	1,673	-45.556%
2025-12-12	14.0000	14.2300	13.0000	13.0700	+2.913%	55	1,680	-43.764%
2025-12-11	12.7000	12.7000	12.7000	12.7000	+1.600%	1	1,698	-42.126%
2025-12-10	11.3000	12.9000	11.3000	12.5000	+2.041%	109	1,697	-41.200%
2025-12-09	12.0000	12.2600	12.0000	12.2500	+0.164%	7	1,686	-40.000%
2025-12-05	13.1000	13.5000	12.1500	12.2300	-0.972%	10	1,690	-39.902%
2025-12-04	12.0000	12.3500	11.2000	12.3500	-1.200%	20	1,687	-40.486%
2025-12-03	12.8200	13.2500	12.5000	12.5000	-1.575%	47	1,695	-41.200%
2025-12-02	12.5000	12.7000	12.5000	12.7000	-3.053%	14	1,675	-42.126%
2025-12-01	14.0000	14.0000	12.5000	13.1000	-1.132%	26	1,675	-43.893%
2025-11-28	12.5100	13.2500	12.5100	13.2500	+8.607%	11	1,679	-44.528%
2025-11-26	12.2700	12.4000	12.2000	12.2000	+1.667%	4	1,681	-39.754%
2025-11-25	11.8000	12.3000	11.0000	12.0000	-4.000%	41	1,681	-38.750%
2025-11-24	11.7300	12.6000	11.2700	12.5000	+6.383%	91	1,672	-41.200%
2025-11-20	12.0500	12.0500	11.7500	11.7500	-8.915%	7	1,658	-37.447%
2025-11-19	12.2000	13.0000	12.2000	12.9000	+12.174%	5	1,655	-43.023%
2025-11-17	12.3500	12.3500	11.5000	11.5000	-8.439%	25	1,655	-36.087%
2025-11-14	14.6500	14.6500	11.5500	12.5600	-13.080%	23	1,666	-41.481%
2025-11-13	14.3500	16.2500	14.3500	14.4500	-0.345%	43	1,648	-49.135%
2025-11-12	13.0000	15.3000	13.0000	14.5000	+11.538%	90	1,626	-49.310%
2025-11-11	12.5000	13.0000	12.5000	13.0000	+4.839%	12	1,599	-43.462%
2025-11-10	11.5100	12.8000	11.5100	12.4000	+14.497%	9	1,601	-40.726%
2025-11-07	9.9600	11.1500	9.9600	10.8300	+4.638%	36	1,595	-32.133%
2025-11-06	10.6600	10.6600	10.3500	10.3500	-5.738%	38	1,563	-28.986%
2025-11-05	10.2500	10.9800	10.2500	10.9800	+2.713%	103	1,538	-33.060%
2025-11-04	10.0000	10.6900	10.0000	10.6900	-3.345%	34	1,503	-31.244%
2025-11-03	11.1000	11.1400	11.0000	11.0600	-1.689%	114	1,475	-33.544%
2025-10-31	10.5000	11.2500	10.5000	11.2500	-5.063%	28	1,475	-34.667%
2025-10-30	11.4000	11.8500	11.4000	11.8500	+11.372%	13	1,478	-37.975%
2025-10-29	11.5000	12.2800	10.5900	10.6400	0.000%	56	1,468	-30.921%
2025-10-28	10.0000	11.3500	10.0000	10.6400	-5.169%	38	1,456	-30.921%
2025-10-27	12.0000	12.0000	10.5000	11.2200	-10.526%	120	1,452	-34.492%
2025-10-24	11.6700	12.9500	11.0000	12.5400	-1.801%	38	1,452	-41.388%
2025-10-23	12.6500	13.9500	12.6000	12.7700	+13.511%	41	1,463	-42.443%
2025-10-22	11.0000	13.1000	10.7500	11.2500	+2.273%	61	1,456	-34.667%
2025-10-21	12.2000	14.6000	11.0000	11.0000	-31.034%	179	1,406	-33.182%
2025-10-20	14.6500	15.9500	14.2000	15.9500	+17.279%	303	1,401	-53.918%
2025-10-17	13.8000	13.8000	12.6900	13.6000	-9.333%	35	1,243	-45.956%
2025-10-16	12.0000	15.0000	12.0000	15.0000	+17.555%	278	1,230	-51.000%
2025-10-15	12.0000	12.8500	11.5000	12.7600	+9.528%	235	1,150	-42.398%
2025-10-14	10.3200	11.6500	9.4500	11.6500	+26.356%	43	943	-36.910%
2025-10-13	10.2000	10.4400	9.2200	9.2200	-1.390%	68	915	-20.282%
2025-10-10	8.9500	9.8500	8.6000	9.3500	+5.650%	67	877	-21.390%
2025-10-09	9.0500	9.7500	8.0100	8.8500	-4.839%	46	831	-16.949%
2025-10-08	8.7000	10.1000	8.6500	9.3000	+21.569%	210	828	-20.968%
2025-10-07	6.8000	8.2500	6.8000	7.6500	-0.907%	263	757	-3.922%
2025-10-06	7.5000	7.7300	7.1500	7.7200	+11.884%	538	645	-4.793%
2025-10-03	5.7000	6.9500	5.7000	6.9000	+9.524%	17	149	+6.522%
2025-10-02	6.2000	7.4000	6.1000	6.3000	-7.353%	24	135	+16.667%
2025-10-01	7.0000	7.5000	6.7300	6.8000	-4.895%	56	120	+8.088%
2025-09-30	6.8500	7.2000	6.8500	7.1500	+4.839%	31	76	+2.797%
2025-09-29	6.7700	7.8500	6.3900	6.8200	+22.222%	23	64	+7.771%
2025-09-26	5.7600	6.0500	5.5800	5.5800	+13.878%	31	47	+31.720%
2025-09-25	5.5000	5.5000	4.9000	4.9000	-6.667%	8	43	+50.000%
2025-09-24	5.4000	5.4000	5.2500	5.2500	-3.670%	39	41	+40.000%
2025-09-23	5.3300	5.4900	5.3300	5.4500	0.000%	5	0	+34.862%

.dark-mode .DsN10R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsN10R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C600GLD Jan 21 2028 600.00 Call (GLD280121C00600000)option OPRA

GLD20280121C600
GLD Jan 21 2028 600.00 Call (GLD280121C00600000)
option OPRA