Dark

GLD20280121C650
GLD Jan 21 2028 650.00 Call (GLD280121C00650000)
option OPRA

EOD

Sep 16, 2026

8.03+7.930%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.1500	8.1500	8.0300	8.0300	+7.930%	2	2,063	0.000%
2026-09-14	7.4500	7.4500	7.2500	7.4400	-28.116%	3	2,063	+7.930%
2026-09-11	10.3500	10.3500	10.3500	10.3500	+24.699%	10	2,063	-22.415%
2026-09-08	8.6100	8.8000	8.3000	8.3000	-7.572%	12	2,063	-3.253%
2026-09-04	8.7000	8.9800	8.6400	8.9800	-2.919%	33	2,060	-10.579%
2026-09-03	9.2000	9.2500	9.2000	9.2500	+14.907%	25	2,060	-13.189%
2026-09-02	7.5500	8.0800	7.5500	8.0500	+4.545%	8	2,035	-0.248%
2026-09-01	8.1900	8.1900	7.7000	7.7000	-10.465%	3	2,032	+4.286%
2026-08-31	8.8200	8.9900	8.6000	8.6000	-17.068%	10	2,030	-6.628%
2026-08-28	10.0500	10.3700	10.0500	10.3700	-10.216%	3	2,032	-22.565%
2026-08-27	11.0000	11.7500	11.0000	11.5500	+0.260%	6	2,032	-30.476%
2026-08-26	11.3000	11.6000	11.3000	11.5200	-3.275%	26	2,034	-30.295%
2026-08-25	10.9500	12.0400	10.9500	11.9100	+2.761%	71	2,036	-32.578%
2026-08-24	11.0600	11.5900	11.0600	11.5900	+9.340%	11	2,033	-30.716%
2026-08-21	10.0000	10.8500	10.0000	10.6000	+26.190%	15	2,027	-24.245%
2026-08-20	8.4000	8.4000	8.4000	8.4000	-4.977%	2	2,026	-4.405%
2026-08-19	8.0200	8.9700	8.0200	8.8400	+17.867%	30	2,025	-9.163%
2026-08-14	7.3100	7.6500	7.3000	7.5000	+8.853%	11	2,051	+7.067%
2026-08-13	7.1500	7.1500	6.8900	6.8900	-17.287%	2	2,051	+16.546%
2026-08-12	8.3300	8.3300	8.3300	8.3300	+2.083%	1	2,051	-3.601%
2026-08-11	8.1600	8.1600	8.1600	8.1600	+8.800%	10	2,073	-1.593%
2026-08-10	7.5000	7.5000	7.5000	7.5000	+0.134%	8	2,083	+7.067%
2026-08-07	7.5600	7.7600	7.4600	7.4900	+15.231%	56	2,082	+7.210%
2026-08-05	6.2000	6.6200	6.1000	6.5000	+62.500%	8	2,085	+23.538%
2026-08-04	5.1400	5.1400	4.0000	4.0000	-15.789%	4	2,086	+100.750%
2026-08-03	4.7300	4.7500	4.7300	4.7500	-5.000%	2	2,088	+69.053%
2026-07-31	5.1000	5.1500	5.0000	5.0000	-6.542%	5	2,088	+60.600%
2026-07-30	5.3200	5.3500	5.3200	5.3500	+3.883%	2	2,089	+50.093%
2026-07-29	5.1500	5.1500	5.1500	5.1500	-1.905%	8	2,089	+55.922%
2026-07-27	5.3200	5.5500	5.2500	5.2500	-3.670%	44	2,094	+52.952%
2026-07-24	5.3600	5.8000	5.2800	5.4500	-1.089%	52	2,092	+47.339%
2026-07-23	5.5000	5.5700	5.4500	5.5100	-6.293%	23	2,087	+45.735%
2026-07-22	6.1500	6.4000	5.8500	5.8800	+5.946%	45	2,088	+36.565%
2026-07-21	5.6000	5.6500	5.4400	5.5500	+7.767%	6	2,083	+44.685%
2026-07-20	5.2000	5.2000	5.1500	5.1500	-3.918%	2	2,083	+55.922%
2026-07-17	5.3600	5.3600	5.3600	5.3600	+1.132%	1	2,083	+49.813%
2026-07-13	5.1700	5.4000	5.1700	5.3000	-6.690%	15	2,082	+51.509%
2026-07-10	5.6800	5.6800	5.6800	5.6800	-3.729%	1	2,079	+41.373%
2026-07-09	5.9900	6.3500	5.3500	5.9000	-2.479%	16	2,079	+36.102%
2026-07-08	6.0500	6.0500	6.0500	6.0500	+10.000%	1	2,073	+32.727%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-4.348%	1	2,073	+46.000%
2026-06-30	5.7000	5.7500	5.7000	5.7500	+2.496%	4	2,073	+39.652%
2026-06-29	5.7200	5.7200	5.6100	5.6100	-10.952%	2	2,073	+43.137%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-3.077%	2	2,072	+27.460%
2026-06-25	8.5000	8.5000	6.5000	6.5000	+6.383%	3	2,073	+23.538%
2026-06-23	6.5000	6.5000	6.1100	6.1100	-11.192%	9	2,073	+31.424%
2026-06-22	7.0100	7.0100	6.6000	6.8800	-18.095%	14	2,068	+16.715%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-2.326%	2	2,073	-4.405%
2026-06-15	8.6000	8.6000	8.6000	8.6000	+8.176%	1	2,073	-6.628%
2026-06-12	7.9300	7.9500	7.9300	7.9500	+8.163%	50	2,072	+1.006%
2026-06-11	7.0000	7.6200	6.5500	7.3500	-13.018%	64	2,081	+9.252%
2026-06-09	8.4500	8.4500	8.4500	8.4500	-2.874%	1	2,071	-4.970%
2026-06-08	8.6500	9.2000	8.4000	8.7000	0.000%	177	2,071	-7.701%
2026-06-05	9.4200	9.4200	8.7000	8.7000	-11.675%	7	2,079	-7.701%
2026-06-04	9.5800	9.8500	9.5800	9.8500	+0.305%	2	2,081	-18.477%
2026-06-03	9.7400	9.8200	9.5600	9.8200	-4.382%	10	2,080	-18.228%
2026-06-02	10.2600	10.4300	10.0800	10.2700	+0.588%	14	2,080	-21.811%
2026-06-01	10.1800	10.2700	10.1600	10.2100	+1.896%	6	2,077	-21.352%
2026-05-27	9.3200	10.1500	9.3200	10.0200	-3.561%	11	2,078	-19.860%
2026-05-26	10.5200	10.8200	10.0900	10.3900	-4.416%	37	2,087	-22.714%
2026-05-22	10.9500	11.0700	10.7900	10.8700	-4.313%	10	2,090	-26.127%
2026-05-21	11.6500	11.9400	11.1100	11.3600	-5.804%	16	2,090	-29.313%
2026-05-20	11.6800	13.0200	11.6800	12.0600	+3.165%	61	2,090	-33.416%
2026-05-19	11.6300	12.0500	11.6300	11.6900	-5.574%	308	2,114	-31.309%
2026-05-18	12.0000	12.3800	12.0000	12.3800	-1.433%	3	2,114	-35.137%
2026-05-15	12.4600	12.7900	12.3300	12.5600	-14.905%	16	2,114	-36.067%
2026-05-14	15.0000	15.0000	14.6200	14.7600	-7.286%	9	2,112	-45.596%
2026-05-08	16.0000	16.0200	15.2500	15.9200	-0.375%	87	2,114	-49.560%
2026-05-07	15.9800	15.9800	15.9800	15.9800	+20.513%	2	2,060	-49.750%
2026-05-05	13.3400	13.3400	13.2600	13.2600	+4.245%	2	2,058	-39.442%
2026-05-04	12.6400	12.8100	10.4500	12.7200	-15.200%	106	2,058	-36.871%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+7.066%	1	2,119	-46.467%
2026-04-30	14.5300	14.5300	14.0100	14.0100	-16.358%	3	2,119	-42.684%
2026-04-23	16.7500	16.7500	16.7500	16.7500	-12.212%	1	2,118	-52.060%
2026-04-21	19.0300	19.0800	19.0300	19.0800	-9.143%	2	2,118	-57.914%
2026-04-16	21.0000	21.0000	21.0000	21.0000	-6.667%	1	2,118	-61.762%
2026-04-14	21.9000	23.0900	21.7600	22.5000	+7.399%	326	2,183	-64.311%
2026-04-13	20.1300	20.9500	19.5500	20.9500	-11.304%	12	2,107	-61.671%
2026-04-09	23.5700	23.6200	23.5700	23.6200	+1.156%	50	2,113	-66.003%
2026-04-07	23.0100	23.3500	22.6300	23.3500	-6.600%	145	2,088	-65.610%
2026-04-06	25.0000	25.0000	25.0000	25.0000	+8.696%	1	2,041	-67.880%
2026-03-31	22.9900	23.0000	22.9900	23.0000	+1.770%	50	2,040	-65.087%
2026-03-27	22.6000	22.6000	22.6000	22.6000	+16.016%	2	1,990	-64.469%
2026-03-26	18.7200	19.8500	18.6500	19.4800	-3.325%	28	1,988	-58.778%
2026-03-25	20.6200	20.8400	20.1500	20.1500	+9.511%	5	1,984	-60.149%
2026-03-24	18.4000	18.4000	18.4000	18.4000	+1.770%	1	1,986	-56.359%
2026-03-23	18.8800	19.0600	18.0700	18.0800	-4.692%	12	1,986	-55.586%
2026-03-20	18.8500	18.9700	18.8500	18.9700	-5.856%	11	1,977	-57.670%
2026-03-19	19.2700	20.1500	19.0000	20.1500	-14.255%	17	1,978	-60.149%
2026-03-18	24.9600	24.9600	23.5000	23.5000	-10.985%	30	1,979	-65.830%
2026-03-17	27.9600	28.0100	26.4000	26.4000	-5.714%	166	2,002	-69.583%
2026-03-16	28.6500	28.6500	28.0000	28.0000	-5.405%	3	2,012	-71.321%
2026-03-13	29.9300	30.5200	29.6000	29.6000	-2.310%	3	2,013	-72.872%
2026-03-12	30.3000	30.3000	30.3000	30.3000	-7.339%	1	2,013	-73.498%
2026-03-11	33.7000	33.7000	32.7000	32.7000	-5.300%	7	2,013	-75.443%
2026-03-10	34.8500	34.8500	34.5300	34.5300	+4.100%	2	2,008	-76.745%
2026-03-09	32.0000	33.1900	32.0000	33.1700	-5.767%	75	2,009	-75.791%
2026-03-06	34.0000	35.9500	34.0000	35.2000	+0.571%	6	2,086	-77.188%
2026-03-04	36.0000	36.0000	35.0000	35.0000	-9.537%	2	2,085	-77.057%
2026-03-02	37.7400	38.9500	37.7400	38.6900	+4.908%	14	2,083	-79.245%
2026-02-27	37.0500	37.0500	36.7900	36.8800	+5.341%	12	2,071	-78.227%
2026-02-26	34.7000	35.7000	34.7000	35.0100	-5.378%	7	2,061	-77.064%
2026-02-25	37.0000	37.0000	37.0000	37.0000	+0.027%	1	2,061	-78.297%
2026-02-24	36.9900	36.9900	36.9900	36.9900	-3.294%	1	2,061	-78.291%
2026-02-23	38.2500	38.2500	38.2500	38.2500	+16.794%	2	2,061	-79.007%
2026-02-20	31.9500	32.7500	31.9500	32.7500	+13.087%	3	2,063	-75.481%
2026-02-19	28.9600	28.9600	28.9600	28.9600	+16.212%	1	2,065	-72.272%
2026-02-17	24.9200	24.9200	24.9200	24.9200	-8.550%	1	2,064	-67.777%
2026-02-13	27.2500	27.2500	27.2500	27.2500	+3.928%	1	2,065	-70.532%
2026-02-12	29.0000	29.0000	26.2200	26.2200	-9.053%	15	2,065	-69.375%
2026-02-10	30.9900	30.9900	28.7100	28.8300	-6.548%	61	2,080	-72.147%
2026-02-09	30.7100	32.3000	30.7100	30.8500	-0.484%	11	2,101	-73.971%
2026-02-06	30.0000	31.0000	30.0000	31.0000	+8.052%	2	2,099	-74.097%
2026-02-05	28.8000	28.8000	27.9500	28.6900	-8.339%	8	2,101	-72.011%
2026-02-04	34.0000	34.0000	29.7900	31.3000	-3.544%	449	2,108	-74.345%
2026-02-03	34.1500	35.4100	32.4500	32.4500	+23.855%	662	1,451	-75.254%
2026-02-02	31.0000	31.0000	26.0000	26.2000	-26.508%	827	1,448	-69.351%
2026-01-30	35.3500	39.2500	30.3500	35.6500	-19.888%	1,185	1,621	-77.475%
2026-01-29	48.5000	50.8000	35.0000	44.5000	+10.559%	993	765	-81.955%
2026-01-28	34.0500	40.9000	34.0000	40.2500	+25.585%	373	868	-80.050%
2026-01-27	27.2700	32.8700	27.2700	32.0500	+14.464%	285	576	-74.945%
2026-01-26	26.9300	29.0000	26.9100	28.0000	+18.644%	52	297	-71.321%
2026-01-23	21.4000	25.0000	21.4000	23.6000	+11.059%	75	265	-65.975%
2026-01-22	19.8800	21.2500	19.8500	21.2500	+6.784%	17	202	-62.212%
2026-01-21	20.0000	21.0000	19.5300	19.9000	+14.040%	68	192	-59.648%
2026-01-20	17.3900	17.5200	17.3900	17.4500	+22.370%	3	145	-53.983%
2026-01-14	14.2600	14.2600	14.2600	14.2600	+1.422%	3	144	-43.689%
2026-01-12	14.6600	14.6600	14.0600	14.0600	+15.246%	16	144	-42.888%
2026-01-08	12.2000	12.2000	12.2000	12.2000	-5.058%	10	133	-34.180%
2026-01-06	12.6700	12.8500	12.6700	12.8500	+22.381%	2	133	-37.510%
2026-01-02	10.5000	10.5000	10.5000	10.5000	-5.830%	2	133	-23.524%
2025-12-30	11.5000	11.5000	11.1500	11.1500	-3.043%	2	133	-27.982%
2025-12-29	11.7500	11.7500	11.5000	11.5000	-12.879%	70	131	-30.174%
2025-12-26	13.2000	13.2000	13.2000	13.2000	+6.366%	1	106	-39.167%
2025-12-23	11.8500	12.4100	11.5000	12.4100	+11.300%	64	107	-35.294%
2025-12-18	10.5600	11.1500	10.5600	11.1500	+18.114%	22	70	-27.982%
2025-12-17	9.4400	9.4400	9.4400	9.4400	-17.913%	2	56	-14.936%
2025-12-12	11.5000	11.5000	11.5000	11.5000	+21.693%	2	56	-30.174%
2025-12-11	9.4500	9.4500	9.4500	9.4500	+1.832%	1	56	-15.026%
2025-12-10	9.2900	9.2900	9.2800	9.2800	+1.978%	8	55	-13.470%
2025-12-05	9.1000	9.1000	9.1000	9.1000	+0.775%	50	49	-11.758%
2025-11-26	9.0300	9.0300	9.0300	9.0300	-3.936%	1	71	-11.074%
2025-11-20	9.4000	9.4000	9.4000	9.4000	+5.618%	50	71	-14.574%
2025-11-17	8.9000	8.9000	8.9000	8.9000	-19.091%	2	24	-9.775%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+22.222%	1	24	-27.000%
2025-11-07	9.0000	9.0000	9.0000	9.0000	-2.386%	2	24	-10.778%
2025-10-29	9.2200	9.2200	9.2200	9.2200	+22.119%	5	23	-12.907%
2025-10-28	7.9000	7.9000	7.5500	7.5500	-16.111%	2	18	+6.358%
2025-10-27	9.0000	9.0000	9.0000	9.0000	+5.882%	1	17	-10.778%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-12.371%	6	17	-5.529%
2025-10-21	9.0500	9.7500	8.9000	9.7000	-22.088%	10	17	-17.216%
2025-10-20	11.0000	12.4500	11.0000	12.4500	+34.595%	3	16	-35.502%
2025-10-17	11.4800	11.4800	9.2500	9.2500	+27.410%	14	15	-13.189%
2025-10-13	7.2000	7.2600	7.2000	7.2600	0.000%	2	2	+10.606%

.dark-mode .lGbkx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGbkx9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C650GLD Jan 21 2028 650.00 Call (GLD280121C00650000)option OPRA

GLD20280121C650
GLD Jan 21 2028 650.00 Call (GLD280121C00650000)
option OPRA