Dark

GLD20280121C700
GLD Jan 21 2028 700.00 Call (GLD280121C00700000)
option OPRA

EOD

Jul 24, 2026

4.500.000%(0.00)721

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.4500	5.1500	4.3500	4.5000	0.000%	721	4,043	0.000%
2026-07-22	4.7800	4.9000	4.3000	4.5000	-5.263%	5	3,560	0.000%
2026-07-21	4.4500	4.8000	4.3500	4.7500	+12.028%	27	3,567	-5.263%
2026-07-20	4.5000	4.5000	4.1000	4.2400	-3.855%	14	3,555	+6.132%
2026-07-17	4.3300	4.5100	4.0200	4.4100	-10.548%	47	3,553	+2.041%
2026-07-14	4.9600	4.9600	4.9300	4.9300	+16.000%	21	3,595	-8.722%
2026-07-13	4.3500	4.3500	4.2500	4.2500	-4.494%	8	3,575	+5.882%
2026-07-10	4.5400	4.7900	4.4500	4.4500	-7.484%	70	3,575	+1.124%
2026-07-09	5.3300	5.3300	4.6500	4.8100	+10.575%	5	3,591	-6.445%
2026-07-08	4.4000	4.4000	4.3500	4.3500	-6.852%	6	3,593	+3.448%
2026-07-07	4.7000	4.8600	4.5100	4.6700	-2.301%	10	3,596	-3.640%
2026-07-06	4.8000	4.9000	4.5700	4.7800	-0.417%	9	3,596	-5.858%
2026-07-02	4.7000	5.3500	4.6600	4.8000	-0.208%	98	3,596	-6.250%
2026-07-01	4.6200	4.8600	4.6200	4.8100	+8.090%	9	3,596	-6.445%
2026-06-30	5.0000	5.0000	4.2500	4.4500	-4.711%	19	3,594	+1.124%
2026-06-29	4.7400	4.7900	4.6700	4.6700	-15.091%	5	3,586	-3.640%
2026-06-26	5.1600	5.8200	5.0500	5.5000	+10.000%	30	3,585	-18.182%
2026-06-25	4.8000	5.0300	4.7600	5.0000	-0.200%	66	3,577	-10.000%
2026-06-24	4.6100	5.2000	4.1000	5.0100	-0.988%	70	3,571	-10.180%
2026-06-23	5.0000	5.0600	5.0000	5.0600	-5.421%	45	3,516	-11.067%
2026-06-22	5.4500	6.0300	5.3500	5.3500	-10.833%	47	3,516	-15.888%
2026-06-18	5.9100	6.2500	5.9000	6.0000	+5.263%	16	3,480	-25.000%
2026-06-17	6.2500	6.9000	5.7000	5.7000	-17.986%	223	3,480	-21.053%
2026-06-16	6.6000	7.0000	6.4000	6.9500	+2.811%	29	3,480	-35.252%
2026-06-15	6.7000	7.1500	6.5700	6.7600	+11.551%	135	3,459	-33.432%
2026-06-12	5.9000	6.6200	5.8000	6.0600	-8.872%	69	3,395	-25.743%
2026-06-11	5.6200	6.6500	5.5400	6.6500	+13.288%	60	3,397	-32.331%
2026-06-10	6.0000	6.8500	5.8700	5.8700	-5.170%	56	3,375	-23.339%
2026-06-09	7.3700	7.3700	6.1000	6.1900	-10.290%	30	3,366	-27.302%
2026-06-08	7.0000	7.0000	6.4000	6.9000	-1.709%	8	3,352	-34.783%
2026-06-05	7.1700	7.6900	6.7200	7.0200	-10.573%	88	3,353	-35.897%
2026-06-04	7.9400	8.4400	7.6300	7.8500	+2.214%	54	3,340	-42.675%
2026-06-03	7.7200	7.8900	7.4000	7.6800	-5.882%	116	3,367	-41.406%
2026-06-02	8.1900	8.6700	7.8500	8.1600	+2.384%	77	3,325	-44.853%
2026-06-01	8.1000	8.6900	7.7900	7.9700	-10.045%	39	3,320	-43.538%
2026-05-29	8.2500	9.2100	8.2500	8.8600	+10.199%	71	3,317	-49.210%
2026-05-28	7.6100	8.2000	7.1800	8.0400	+3.342%	56	3,331	-44.030%
2026-05-27	7.7000	8.1700	7.2800	7.7800	-2.750%	104	3,318	-42.159%
2026-05-26	8.1700	8.5000	7.6800	8.0000	-4.875%	83	3,303	-43.750%
2026-05-22	9.1700	9.1700	8.2100	8.4100	-3.444%	30	3,292	-46.492%
2026-05-21	8.8000	10.2100	8.1900	8.7100	-11.842%	87	3,296	-48.335%
2026-05-20	8.9300	10.2000	8.9200	9.8800	+2.810%	172	3,296	-54.453%
2026-05-19	9.5000	10.0000	9.0000	9.6100	-4.092%	132	3,368	-53.174%
2026-05-18	9.6800	10.5300	9.4700	10.0200	-1.475%	110	3,368	-55.090%
2026-05-15	10.0300	10.6900	9.7000	10.1700	-10.554%	167	3,368	-55.752%
2026-05-14	11.1000	11.4700	11.1000	11.3700	-5.250%	14	3,311	-60.422%
2026-05-13	12.0000	12.0000	12.0000	12.0000	+3.181%	1	3,316	-62.500%
2026-05-12	13.9000	13.9000	11.6300	11.6300	-1.021%	2	3,316	-61.307%
2026-05-11	11.8000	11.8000	11.7500	11.7500	-8.418%	5	3,316	-61.702%
2026-05-07	13.0500	13.1000	12.8300	12.8300	+11.565%	28	3,314	-64.926%
2026-05-06	12.2500	12.2500	11.5000	11.5000	+15.811%	9	3,294	-60.870%
2026-05-05	10.7700	11.0800	9.9300	9.9300	+2.371%	14	3,290	-54.683%
2026-05-04	10.5300	11.3300	9.5900	9.7000	-15.652%	11	3,288	-53.608%
2026-05-01	11.3900	11.5000	11.3900	11.5000	0.000%	6	3,290	-60.870%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+9.005%	31	3,290	-60.870%
2026-04-29	10.0900	10.8500	10.0000	10.5500	-12.083%	7	3,290	-57.346%
2026-04-27	12.0000	12.0000	12.0000	12.0000	-2.041%	2	3,290	-62.500%
2026-04-24	13.0000	13.0000	12.2500	12.2500	-5.769%	5	3,290	-63.265%
2026-04-23	13.5000	13.5000	13.0000	13.0000	-6.475%	2	3,289	-65.385%
2026-04-22	14.7500	14.7500	13.8000	13.9000	-0.501%	9	3,287	-67.626%
2026-04-21	14.0000	14.0000	13.9700	13.9700	-11.582%	6	3,274	-67.788%
2026-04-20	16.0000	16.1500	15.1000	15.8000	-8.406%	40	3,274	-71.519%
2026-04-17	17.2500	17.5000	17.2300	17.2500	+3.108%	12	3,257	-73.913%
2026-04-16	16.7300	16.7300	16.7300	16.7300	-5.212%	1	3,248	-73.102%
2026-04-14	17.0400	17.8000	17.0400	17.6500	+10.313%	4	3,247	-74.504%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-14.803%	2	3,245	-71.875%
2026-04-09	19.2800	19.2800	18.7800	18.7800	-0.106%	60	3,243	-76.038%
2026-04-08	19.5700	19.8100	18.8000	18.8000	+0.535%	107	3,213	-76.064%
2026-04-07	18.4000	18.7000	18.3800	18.7000	-0.953%	16	3,214	-75.936%
2026-04-06	18.8800	18.8800	18.8800	18.8800	+0.963%	1	3,215	-76.165%
2026-04-02	18.5000	18.7000	18.5000	18.7000	-0.532%	8	3,220	-75.936%
2026-03-31	18.0000	19.2900	18.0000	18.8000	+7.736%	613	3,220	-76.064%
2026-03-30	17.4500	17.4500	17.4500	17.4500	+10.443%	5	2,607	-74.212%
2026-03-27	15.3000	15.8000	15.3000	15.8000	+5.333%	54	2,602	-71.519%
2026-03-26	16.0000	16.0000	15.0000	15.0000	-10.714%	10	2,571	-70.000%
2026-03-25	16.8000	16.8000	16.8000	16.8000	+9.375%	5	2,567	-73.214%
2026-03-24	15.0000	15.3600	14.8900	15.3600	+2.400%	82	2,562	-70.703%
2026-03-23	13.0000	16.2000	13.0000	15.0000	0.000%	99	2,562	-70.000%
2026-03-20	16.0000	16.0000	15.0000	15.0000	-7.692%	11	2,610	-70.000%
2026-03-19	15.6300	16.7000	15.0000	16.2500	-16.880%	32	2,609	-72.308%
2026-03-18	19.1300	20.0500	19.1300	19.5500	-8.173%	32	2,601	-76.982%
2026-03-17	22.5000	22.5000	21.0000	21.2900	-3.883%	242	2,598	-78.863%
2026-03-16	22.6500	22.8300	22.1500	22.1500	-4.113%	207	2,737	-79.684%
2026-03-13	24.7700	24.7700	23.1000	23.1000	-6.288%	124	2,842	-80.519%
2026-03-12	25.1500	25.3500	24.6500	24.6500	-7.086%	6	2,842	-81.744%
2026-03-11	26.3500	26.5300	26.3500	26.5300	-7.754%	2	2,841	-83.038%
2026-03-10	28.9000	28.9000	28.2500	28.7600	+8.733%	12	2,841	-84.353%
2026-03-09	26.4200	26.4500	26.4200	26.4500	-8.160%	5	2,843	-82.987%
2026-03-06	28.8000	28.8000	28.8000	28.8000	+9.714%	4	2,850	-84.375%
2026-03-05	26.6500	26.6500	26.2500	26.2500	-6.716%	3	2,846	-82.857%
2026-03-04	27.8200	28.7000	27.8200	28.1400	+1.957%	41	2,845	-84.009%
2026-03-03	27.0000	27.6500	27.0000	27.6000	-11.054%	109	2,806	-83.696%
2026-03-02	30.9000	31.1000	30.8500	31.0300	+5.186%	8	2,732	-85.498%
2026-02-27	29.1000	30.0600	29.1000	29.5000	+3.436%	11	2,732	-84.746%
2026-02-26	28.4400	28.5200	28.4400	28.5200	-4.933%	21	2,729	-84.222%
2026-02-25	29.5500	30.0200	29.5500	30.0000	-1.153%	3	2,751	-85.000%
2026-02-24	29.4900	30.3500	29.4900	30.3500	-3.436%	12	2,751	-85.173%
2026-02-23	30.0000	31.4300	29.5000	31.4300	+17.058%	11	2,741	-85.682%
2026-02-20	25.2800	26.8500	25.2800	26.8500	+11.875%	33	2,743	-83.240%
2026-02-19	24.0000	24.0000	24.0000	24.0000	+4.348%	1	2,742	-81.250%
2026-02-18	22.8000	23.0000	22.0500	23.0000	+16.162%	6	2,741	-80.435%
2026-02-17	20.0000	20.0000	18.1500	19.8000	-14.765%	10	2,741	-77.273%
2026-02-13	23.2300	23.2300	23.2300	23.2300	-1.149%	5	2,736	-80.628%
2026-02-12	23.4000	23.5000	21.1000	23.5000	-5.165%	22	2,736	-80.851%
2026-02-11	23.6500	24.7800	23.1500	24.7800	+5.897%	57	2,737	-81.840%
2026-02-10	23.2300	23.4000	23.2300	23.4000	-14.034%	6	2,725	-80.769%
2026-02-09	25.0400	27.2200	24.7200	27.2200	+11.832%	113	2,719	-83.468%
2026-02-06	24.7500	25.6800	24.3400	24.3400	-2.601%	47	2,669	-81.512%
2026-02-05	23.2000	24.9900	22.8800	24.9900	-2.951%	83	2,685	-81.993%
2026-02-04	28.9800	28.9800	25.7500	25.7500	-11.207%	16	2,764	-82.524%
2026-02-03	27.0000	30.2500	27.0000	29.0000	+28.889%	326	2,759	-84.483%
2026-02-02	26.2700	29.0000	22.1200	22.5000	-22.414%	130	2,469	-80.000%
2026-01-30	26.5400	33.0000	24.3300	29.0000	-17.614%	969	2,420	-84.483%
2026-01-29	39.0000	39.7300	30.5000	35.2000	+9.657%	1,170	1,637	-87.216%
2026-01-28	24.8300	32.1000	24.8300	32.1000	+33.750%	38	513	-85.981%
2026-01-27	22.5000	24.0000	19.5000	24.0000	+9.091%	83	492	-81.250%
2026-01-26	18.5500	23.4500	18.5500	22.0000	+19.891%	96	427	-79.545%
2026-01-23	15.9000	18.3500	15.9000	18.3500	+14.688%	207	447	-75.477%
2026-01-22	15.7500	16.6000	14.9800	16.0000	+1.458%	103	332	-71.875%
2026-01-21	15.4100	16.0000	15.1200	15.7700	+20.198%	18	267	-71.465%
2026-01-20	11.5000	13.2700	11.5000	13.1200	+28.000%	68	257	-65.701%
2026-01-16	10.2200	10.2500	10.2200	10.2500	-1.726%	8	267	-56.098%
2026-01-15	11.0000	11.0000	10.2700	10.4300	+0.096%	16	267	-56.855%
2026-01-14	10.9000	10.9000	10.4200	10.4200	-1.698%	12	265	-56.814%
2026-01-13	10.8400	10.9000	10.6000	10.6000	-2.304%	15	263	-57.547%
2026-01-12	10.6600	11.6000	10.5000	10.8500	+17.044%	24	256	-58.525%
2026-01-09	10.0000	10.0000	9.2700	9.2700	-5.215%	35	247	-51.456%
2026-01-06	9.5400	9.7800	9.5400	9.7800	+18.545%	2	216	-53.988%
2026-01-02	8.2500	8.2500	8.2500	8.2500	+5.096%	1	215	-45.455%
2025-12-31	8.5500	8.7100	7.8500	7.8500	-7.101%	6	215	-42.675%
2025-12-30	8.6000	8.6000	8.4500	8.4500	-2.425%	7	215	-46.746%
2025-12-29	7.5500	8.6600	7.5500	8.6600	-9.886%	13	209	-48.037%
2025-12-26	9.6100	9.6100	9.6100	9.6100	+13.059%	1	208	-53.174%
2025-12-24	8.9000	8.9000	8.5000	8.5000	-12.371%	42	199	-47.059%
2025-12-23	9.7000	9.7000	9.7000	9.7000	+10.227%	3	199	-53.608%
2025-12-19	7.7800	8.8000	7.7500	8.8000	+10.831%	14	198	-48.864%
2025-12-18	8.0000	8.0000	7.4300	7.9400	-5.476%	5	195	-43.325%
2025-12-17	8.0000	8.4000	8.0000	8.4000	+9.091%	2	190	-46.429%
2025-12-15	7.6900	7.7000	7.6900	7.7000	-16.304%	8	189	-41.558%
2025-12-12	9.2000	9.2000	9.2000	9.2000	+29.395%	10	189	-51.087%
2025-12-10	7.1100	7.1100	7.1100	7.1100	-6.447%	4	189	-36.709%
2025-12-01	8.0000	8.1500	7.5200	7.6000	+2.426%	10	185	-40.789%
2025-11-26	7.4200	7.4200	7.4200	7.4200	-1.067%	2	189	-39.353%
2025-11-25	7.5000	7.5000	7.0900	7.5000	0.000%	4	189	-40.000%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-3.226%	20	189	-40.000%
2025-11-14	8.0000	8.0000	7.6800	7.7500	-7.297%	26	177	-41.935%
2025-11-13	8.1300	9.0600	8.1100	8.3600	+5.025%	49	168	-46.172%
2025-11-12	8.6000	8.6000	7.9600	7.9600	+22.273%	2	157	-43.467%
2025-11-07	6.5100	6.5100	6.5100	6.5100	+7.603%	1	157	-30.876%
2025-11-06	6.0500	6.0500	6.0500	6.0500	-9.023%	4	157	-25.620%
2025-10-30	6.4000	6.6500	6.4000	6.6500	-10.377%	2	157	-32.331%
2025-10-29	7.0000	7.4200	7.0000	7.4200	+14.154%	16	156	-39.353%
2025-10-27	6.5000	6.5000	6.5000	6.5000	-7.143%	3	141	-30.769%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-9.209%	1	141	-35.714%
2025-10-23	7.9100	7.9100	7.7100	7.7100	+23.558%	3	141	-41.634%
2025-10-22	6.2400	6.2400	6.2400	6.2400	-10.857%	1	141	-27.885%
2025-10-21	7.7500	7.8000	7.0000	7.0000	-7.285%	4	141	-35.714%
2025-10-17	8.8000	8.8000	7.5500	7.5500	-8.039%	93	140	-40.397%
2025-10-16	7.8100	8.5500	7.8100	8.2100	0.000%	56	56	-45.189%

.dark-mode .cFPrJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFPrJL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C700GLD Jan 21 2028 700.00 Call (GLD280121C00700000)option OPRA

GLD20280121C700
GLD Jan 21 2028 700.00 Call (GLD280121C00700000)
option OPRA