Dark

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

EOD

Sep 17, 2026

5.84+0.344%(+0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0900	6.1300	5.8400	5.8400	+0.344%	9	4,441	0.000%
2026-09-16	5.8200	5.8200	5.8200	5.8200	-3.000%	3	4,442	+0.344%
2026-09-14	5.9000	6.1600	5.8000	6.0000	-4.762%	7	4,442	-2.667%
2026-09-11	6.7000	6.7100	6.3000	6.3000	+3.110%	5	4,440	-7.302%
2026-09-10	6.4500	6.4500	6.1100	6.1100	-8.120%	54	4,436	-4.419%
2026-09-08	6.7000	6.7000	6.3000	6.6500	-2.920%	9	4,387	-12.180%
2026-09-04	6.6800	6.9000	6.6000	6.8500	-2.143%	29	4,386	-14.745%
2026-09-03	6.4700	7.4500	6.4700	7.0000	+15.702%	4	4,386	-16.571%
2026-09-02	6.2200	6.2200	6.0500	6.0500	+0.833%	16	4,385	-3.471%
2026-09-01	6.2600	6.4000	6.0000	6.0000	-11.635%	70	4,392	-2.667%
2026-08-31	8.5600	8.5600	6.5000	6.7900	-8.859%	184	4,334	-13.991%
2026-08-28	7.7000	7.7000	7.2000	7.4500	-15.341%	11	4,332	-21.611%
2026-08-27	8.4100	8.8800	8.4100	8.8000	+1.617%	40	4,327	-33.636%
2026-08-26	8.6500	8.7900	8.3200	8.6600	-0.345%	226	4,330	-32.564%
2026-08-25	8.5500	8.8700	8.5500	8.6900	-0.230%	6	4,338	-32.796%
2026-08-24	9.0000	9.1000	8.7100	8.7100	+7.531%	4	4,339	-32.951%
2026-08-21	6.7400	8.4500	6.7200	8.1000	+15.714%	70	4,335	-27.901%
2026-08-20	6.7300	7.0000	6.7300	7.0000	+2.941%	5	4,326	-16.571%
2026-08-19	6.4500	6.8000	6.4500	6.8000	+25.926%	3	4,333	-14.118%
2026-08-18	6.0000	6.1200	5.4000	5.4000	-14.286%	58	4,330	+8.148%
2026-08-17	5.7600	6.3000	5.7400	6.3000	+10.140%	40	4,322	-7.302%
2026-08-14	5.5500	5.8400	5.5500	5.7200	-3.051%	7	4,313	+2.098%
2026-08-13	5.9200	5.9500	5.5500	5.9000	-5.600%	28	4,315	-1.017%
2026-08-12	6.3500	6.5500	6.2500	6.2500	-2.344%	76	4,321	-6.560%
2026-08-11	6.3400	6.4700	6.0000	6.4000	+4.746%	28	4,390	-8.750%
2026-08-10	6.0500	6.1100	5.7000	6.1100	+5.345%	16	4,406	-4.419%
2026-08-07	5.7500	6.3800	5.6900	5.8000	+12.621%	169	4,401	+0.690%
2026-08-06	5.3500	5.4000	5.0500	5.1500	-3.738%	48	4,457	+13.398%
2026-08-05	4.8000	5.5000	4.8000	5.3500	+25.000%	38	4,417	+9.159%
2026-08-04	4.5500	4.5500	4.1000	4.2800	+14.439%	17	4,385	+36.449%
2026-08-03	3.8000	3.8000	3.6000	3.7400	-7.426%	30	4,375	+56.150%
2026-07-31	4.2200	4.2200	4.0100	4.0400	-8.182%	3	4,361	+44.554%
2026-07-30	4.4800	4.6200	3.5000	4.4000	+5.516%	287	4,361	+32.727%
2026-07-29	4.1700	4.1700	4.1700	4.1700	+4.250%	1	4,157	+40.048%
2026-07-28	3.9500	4.4000	3.6800	4.0000	-4.306%	276	4,156	+46.000%
2026-07-27	4.2500	4.9000	4.1800	4.1800	-7.111%	23	4,046	+39.713%
2026-07-24	4.4500	5.1500	4.3500	4.5000	0.000%	721	4,043	+29.778%
2026-07-22	4.7800	4.9000	4.3000	4.5000	-5.263%	5	3,560	+29.778%
2026-07-21	4.4500	4.8000	4.3500	4.7500	+12.028%	27	3,567	+22.947%
2026-07-20	4.5000	4.5000	4.1000	4.2400	-3.855%	14	3,555	+37.736%
2026-07-17	4.3300	4.5100	4.0200	4.4100	-10.548%	47	3,553	+32.426%
2026-07-14	4.9600	4.9600	4.9300	4.9300	+16.000%	21	3,595	+18.458%
2026-07-13	4.3500	4.3500	4.2500	4.2500	-4.494%	8	3,575	+37.412%
2026-07-10	4.5400	4.7900	4.4500	4.4500	-7.484%	70	3,575	+31.236%
2026-07-09	5.3300	5.3300	4.6500	4.8100	+10.575%	5	3,591	+21.414%
2026-07-08	4.4000	4.4000	4.3500	4.3500	-6.852%	6	3,593	+34.253%
2026-07-07	4.7000	4.8600	4.5100	4.6700	-2.301%	10	3,596	+25.054%
2026-07-06	4.8000	4.9000	4.5700	4.7800	-0.417%	9	3,596	+22.176%
2026-07-02	4.7000	5.3500	4.6600	4.8000	-0.208%	98	3,596	+21.667%
2026-07-01	4.6200	4.8600	4.6200	4.8100	+8.090%	9	3,596	+21.414%
2026-06-30	5.0000	5.0000	4.2500	4.4500	-4.711%	19	3,594	+31.236%
2026-06-29	4.7400	4.7900	4.6700	4.6700	-15.091%	5	3,586	+25.054%
2026-06-26	5.1600	5.8200	5.0500	5.5000	+10.000%	30	3,585	+6.182%
2026-06-25	4.8000	5.0300	4.7600	5.0000	-0.200%	66	3,577	+16.800%
2026-06-24	4.6100	5.2000	4.1000	5.0100	-0.988%	70	3,571	+16.567%
2026-06-23	5.0000	5.0600	5.0000	5.0600	-5.421%	45	3,516	+15.415%
2026-06-22	5.4500	6.0300	5.3500	5.3500	-10.833%	47	3,516	+9.159%
2026-06-18	5.9100	6.2500	5.9000	6.0000	+5.263%	16	3,480	-2.667%
2026-06-17	6.2500	6.9000	5.7000	5.7000	-17.986%	223	3,480	+2.456%
2026-06-16	6.6000	7.0000	6.4000	6.9500	+2.811%	29	3,480	-15.971%
2026-06-15	6.7000	7.1500	6.5700	6.7600	+11.551%	135	3,459	-13.609%
2026-06-12	5.9000	6.6200	5.8000	6.0600	-8.872%	69	3,395	-3.630%
2026-06-11	5.6200	6.6500	5.5400	6.6500	+13.288%	60	3,397	-12.180%
2026-06-10	6.0000	6.8500	5.8700	5.8700	-5.170%	56	3,375	-0.511%
2026-06-09	7.3700	7.3700	6.1000	6.1900	-10.290%	30	3,366	-5.654%
2026-06-08	7.0000	7.0000	6.4000	6.9000	-1.709%	8	3,352	-15.362%
2026-06-05	7.1700	7.6900	6.7200	7.0200	-10.573%	88	3,353	-16.809%
2026-06-04	7.9400	8.4400	7.6300	7.8500	+2.214%	54	3,340	-25.605%
2026-06-03	7.7200	7.8900	7.4000	7.6800	-5.882%	116	3,367	-23.958%
2026-06-02	8.1900	8.6700	7.8500	8.1600	+2.384%	77	3,325	-28.431%
2026-06-01	8.1000	8.6900	7.7900	7.9700	-10.045%	39	3,320	-26.725%
2026-05-29	8.2500	9.2100	8.2500	8.8600	+10.199%	71	3,317	-34.086%
2026-05-28	7.6100	8.2000	7.1800	8.0400	+3.342%	56	3,331	-27.363%
2026-05-27	7.7000	8.1700	7.2800	7.7800	-2.750%	104	3,318	-24.936%
2026-05-26	8.1700	8.5000	7.6800	8.0000	-4.875%	83	3,303	-27.000%
2026-05-22	9.1700	9.1700	8.2100	8.4100	-3.444%	30	3,292	-30.559%
2026-05-21	8.8000	10.2100	8.1900	8.7100	-11.842%	87	3,296	-32.951%
2026-05-20	8.9300	10.2000	8.9200	9.8800	+2.810%	172	3,296	-40.891%
2026-05-19	9.5000	10.0000	9.0000	9.6100	-4.092%	132	3,368	-39.230%
2026-05-18	9.6800	10.5300	9.4700	10.0200	-1.475%	110	3,368	-41.717%
2026-05-15	10.0300	10.6900	9.7000	10.1700	-10.554%	167	3,368	-42.576%
2026-05-14	11.1000	11.4700	11.1000	11.3700	-5.250%	14	3,311	-48.637%
2026-05-13	12.0000	12.0000	12.0000	12.0000	+3.181%	1	3,316	-51.333%
2026-05-12	13.9000	13.9000	11.6300	11.6300	-1.021%	2	3,316	-49.785%
2026-05-11	11.8000	11.8000	11.7500	11.7500	-8.418%	5	3,316	-50.298%
2026-05-07	13.0500	13.1000	12.8300	12.8300	+11.565%	28	3,314	-54.482%
2026-05-06	12.2500	12.2500	11.5000	11.5000	+15.811%	9	3,294	-49.217%
2026-05-05	10.7700	11.0800	9.9300	9.9300	+2.371%	14	3,290	-41.188%
2026-05-04	10.5300	11.3300	9.5900	9.7000	-15.652%	11	3,288	-39.794%
2026-05-01	11.3900	11.5000	11.3900	11.5000	0.000%	6	3,290	-49.217%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+9.005%	31	3,290	-49.217%
2026-04-29	10.0900	10.8500	10.0000	10.5500	-12.083%	7	3,290	-44.645%
2026-04-27	12.0000	12.0000	12.0000	12.0000	-2.041%	2	3,290	-51.333%
2026-04-24	13.0000	13.0000	12.2500	12.2500	-5.769%	5	3,290	-52.327%
2026-04-23	13.5000	13.5000	13.0000	13.0000	-6.475%	2	3,289	-55.077%
2026-04-22	14.7500	14.7500	13.8000	13.9000	-0.501%	9	3,287	-57.986%
2026-04-21	14.0000	14.0000	13.9700	13.9700	-11.582%	6	3,274	-58.196%
2026-04-20	16.0000	16.1500	15.1000	15.8000	-8.406%	40	3,274	-63.038%
2026-04-17	17.2500	17.5000	17.2300	17.2500	+3.108%	12	3,257	-66.145%
2026-04-16	16.7300	16.7300	16.7300	16.7300	-5.212%	1	3,248	-65.093%
2026-04-14	17.0400	17.8000	17.0400	17.6500	+10.313%	4	3,247	-66.912%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-14.803%	2	3,245	-63.500%
2026-04-09	19.2800	19.2800	18.7800	18.7800	-0.106%	60	3,243	-68.903%
2026-04-08	19.5700	19.8100	18.8000	18.8000	+0.535%	107	3,213	-68.936%
2026-04-07	18.4000	18.7000	18.3800	18.7000	-0.953%	16	3,214	-68.770%
2026-04-06	18.8800	18.8800	18.8800	18.8800	+0.963%	1	3,215	-69.068%
2026-04-02	18.5000	18.7000	18.5000	18.7000	-0.532%	8	3,220	-68.770%
2026-03-31	18.0000	19.2900	18.0000	18.8000	+7.736%	613	3,220	-68.936%
2026-03-30	17.4500	17.4500	17.4500	17.4500	+10.443%	5	2,607	-66.533%
2026-03-27	15.3000	15.8000	15.3000	15.8000	+5.333%	54	2,602	-63.038%
2026-03-26	16.0000	16.0000	15.0000	15.0000	-10.714%	10	2,571	-61.067%
2026-03-25	16.8000	16.8000	16.8000	16.8000	+9.375%	5	2,567	-65.238%
2026-03-24	15.0000	15.3600	14.8900	15.3600	+2.400%	82	2,562	-61.979%
2026-03-23	13.0000	16.2000	13.0000	15.0000	0.000%	99	2,562	-61.067%
2026-03-20	16.0000	16.0000	15.0000	15.0000	-7.692%	11	2,610	-61.067%
2026-03-19	15.6300	16.7000	15.0000	16.2500	-16.880%	32	2,609	-64.062%
2026-03-18	19.1300	20.0500	19.1300	19.5500	-8.173%	32	2,601	-70.128%
2026-03-17	22.5000	22.5000	21.0000	21.2900	-3.883%	242	2,598	-72.569%
2026-03-16	22.6500	22.8300	22.1500	22.1500	-4.113%	207	2,737	-73.634%
2026-03-13	24.7700	24.7700	23.1000	23.1000	-6.288%	124	2,842	-74.719%
2026-03-12	25.1500	25.3500	24.6500	24.6500	-7.086%	6	2,842	-76.308%
2026-03-11	26.3500	26.5300	26.3500	26.5300	-7.754%	2	2,841	-77.987%
2026-03-10	28.9000	28.9000	28.2500	28.7600	+8.733%	12	2,841	-79.694%
2026-03-09	26.4200	26.4500	26.4200	26.4500	-8.160%	5	2,843	-77.921%
2026-03-06	28.8000	28.8000	28.8000	28.8000	+9.714%	4	2,850	-79.722%
2026-03-05	26.6500	26.6500	26.2500	26.2500	-6.716%	3	2,846	-77.752%
2026-03-04	27.8200	28.7000	27.8200	28.1400	+1.957%	41	2,845	-79.247%
2026-03-03	27.0000	27.6500	27.0000	27.6000	-11.054%	109	2,806	-78.841%
2026-03-02	30.9000	31.1000	30.8500	31.0300	+5.186%	8	2,732	-81.180%
2026-02-27	29.1000	30.0600	29.1000	29.5000	+3.436%	11	2,732	-80.203%
2026-02-26	28.4400	28.5200	28.4400	28.5200	-4.933%	21	2,729	-79.523%
2026-02-25	29.5500	30.0200	29.5500	30.0000	-1.153%	3	2,751	-80.533%
2026-02-24	29.4900	30.3500	29.4900	30.3500	-3.436%	12	2,751	-80.758%
2026-02-23	30.0000	31.4300	29.5000	31.4300	+17.058%	11	2,741	-81.419%
2026-02-20	25.2800	26.8500	25.2800	26.8500	+11.875%	33	2,743	-78.250%
2026-02-19	24.0000	24.0000	24.0000	24.0000	+4.348%	1	2,742	-75.667%
2026-02-18	22.8000	23.0000	22.0500	23.0000	+16.162%	6	2,741	-74.609%
2026-02-17	20.0000	20.0000	18.1500	19.8000	-14.765%	10	2,741	-70.505%
2026-02-13	23.2300	23.2300	23.2300	23.2300	-1.149%	5	2,736	-74.860%
2026-02-12	23.4000	23.5000	21.1000	23.5000	-5.165%	22	2,736	-75.149%
2026-02-11	23.6500	24.7800	23.1500	24.7800	+5.897%	57	2,737	-76.433%
2026-02-10	23.2300	23.4000	23.2300	23.4000	-14.034%	6	2,725	-75.043%
2026-02-09	25.0400	27.2200	24.7200	27.2200	+11.832%	113	2,719	-78.545%
2026-02-06	24.7500	25.6800	24.3400	24.3400	-2.601%	47	2,669	-76.007%
2026-02-05	23.2000	24.9900	22.8800	24.9900	-2.951%	83	2,685	-76.631%
2026-02-04	28.9800	28.9800	25.7500	25.7500	-11.207%	16	2,764	-77.320%
2026-02-03	27.0000	30.2500	27.0000	29.0000	+28.889%	326	2,759	-79.862%
2026-02-02	26.2700	29.0000	22.1200	22.5000	-22.414%	130	2,469	-74.044%
2026-01-30	26.5400	33.0000	24.3300	29.0000	-17.614%	969	2,420	-79.862%
2026-01-29	39.0000	39.7300	30.5000	35.2000	+9.657%	1,170	1,637	-83.409%
2026-01-28	24.8300	32.1000	24.8300	32.1000	+33.750%	38	513	-81.807%
2026-01-27	22.5000	24.0000	19.5000	24.0000	+9.091%	83	492	-75.667%
2026-01-26	18.5500	23.4500	18.5500	22.0000	+19.891%	96	427	-73.455%
2026-01-23	15.9000	18.3500	15.9000	18.3500	+14.688%	207	447	-68.174%
2026-01-22	15.7500	16.6000	14.9800	16.0000	+1.458%	103	332	-63.500%
2026-01-21	15.4100	16.0000	15.1200	15.7700	+20.198%	18	267	-62.968%
2026-01-20	11.5000	13.2700	11.5000	13.1200	+28.000%	68	257	-55.488%
2026-01-16	10.2200	10.2500	10.2200	10.2500	-1.726%	8	267	-43.024%
2026-01-15	11.0000	11.0000	10.2700	10.4300	+0.096%	16	267	-44.008%
2026-01-14	10.9000	10.9000	10.4200	10.4200	-1.698%	12	265	-43.954%
2026-01-13	10.8400	10.9000	10.6000	10.6000	-2.304%	15	263	-44.906%
2026-01-12	10.6600	11.6000	10.5000	10.8500	+17.044%	24	256	-46.175%
2026-01-09	10.0000	10.0000	9.2700	9.2700	-5.215%	35	247	-37.001%
2026-01-06	9.5400	9.7800	9.5400	9.7800	+18.545%	2	216	-40.286%
2026-01-02	8.2500	8.2500	8.2500	8.2500	+5.096%	1	215	-29.212%
2025-12-31	8.5500	8.7100	7.8500	7.8500	-7.101%	6	215	-25.605%
2025-12-30	8.6000	8.6000	8.4500	8.4500	-2.425%	7	215	-30.888%
2025-12-29	7.5500	8.6600	7.5500	8.6600	-9.886%	13	209	-32.564%
2025-12-26	9.6100	9.6100	9.6100	9.6100	+13.059%	1	208	-39.230%
2025-12-24	8.9000	8.9000	8.5000	8.5000	-12.371%	42	199	-31.294%
2025-12-23	9.7000	9.7000	9.7000	9.7000	+10.227%	3	199	-39.794%
2025-12-19	7.7800	8.8000	7.7500	8.8000	+10.831%	14	198	-33.636%
2025-12-18	8.0000	8.0000	7.4300	7.9400	-5.476%	5	195	-26.448%
2025-12-17	8.0000	8.4000	8.0000	8.4000	+9.091%	2	190	-30.476%
2025-12-15	7.6900	7.7000	7.6900	7.7000	-16.304%	8	189	-24.156%
2025-12-12	9.2000	9.2000	9.2000	9.2000	+29.395%	10	189	-36.522%
2025-12-10	7.1100	7.1100	7.1100	7.1100	-6.447%	4	189	-17.862%
2025-12-01	8.0000	8.1500	7.5200	7.6000	+2.426%	10	185	-23.158%
2025-11-26	7.4200	7.4200	7.4200	7.4200	-1.067%	2	189	-21.294%
2025-11-25	7.5000	7.5000	7.0900	7.5000	0.000%	4	189	-22.133%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-3.226%	20	189	-22.133%
2025-11-14	8.0000	8.0000	7.6800	7.7500	-7.297%	26	177	-24.645%
2025-11-13	8.1300	9.0600	8.1100	8.3600	+5.025%	49	168	-30.144%
2025-11-12	8.6000	8.6000	7.9600	7.9600	+22.273%	2	157	-26.633%
2025-11-07	6.5100	6.5100	6.5100	6.5100	+7.603%	1	157	-10.292%
2025-11-06	6.0500	6.0500	6.0500	6.0500	-9.023%	4	157	-3.471%
2025-10-30	6.4000	6.6500	6.4000	6.6500	-10.377%	2	157	-12.180%
2025-10-29	7.0000	7.4200	7.0000	7.4200	+14.154%	16	156	-21.294%
2025-10-27	6.5000	6.5000	6.5000	6.5000	-7.143%	3	141	-10.154%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-9.209%	1	141	-16.571%
2025-10-23	7.9100	7.9100	7.7100	7.7100	+23.558%	3	141	-24.254%
2025-10-22	6.2400	6.2400	6.2400	6.2400	-10.857%	1	141	-6.410%
2025-10-21	7.7500	7.8000	7.0000	7.0000	-7.285%	4	141	-16.571%
2025-10-17	8.8000	8.8000	7.5500	7.5500	-8.039%	93	140	-22.649%
2025-10-16	7.8100	8.5500	7.8100	8.2100	0.000%	56	56	-28.867%

.dark-mode .nFXt53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFXt53{ 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