Dark

GLD20280121C725
GLD Jan 21 2028 725.00 Call (GLD280121C00725000)
option OPRA

EOD

Sep 17, 2026

5.45+2.830%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4900	5.4900	5.4400	5.4500	+2.830%	3	3,868	0.000%
2026-09-16	5.5000	5.5600	5.3000	5.3000	-9.402%	8	3,869	+2.830%
2026-09-10	5.8500	5.8500	5.8500	5.8500	-0.510%	2	3,865	-6.838%
2026-09-08	6.0000	6.0000	5.8500	5.8800	+7.890%	6	3,865	-7.313%
2026-09-02	5.4000	5.4500	5.4000	5.4500	-9.917%	20	3,884	0.000%
2026-08-31	6.0500	6.0500	6.0500	6.0500	-5.469%	1	3,885	-9.917%
2026-08-28	6.9000	7.0600	6.4000	6.4000	-16.558%	115	3,885	-14.844%
2026-08-26	7.6000	7.6700	7.5000	7.6700	-4.125%	6	3,920	-28.944%
2026-08-25	7.3900	8.0000	7.3600	8.0000	+5.541%	10	3,927	-31.875%
2026-08-24	7.8000	7.8000	7.5800	7.5800	+8.286%	5	3,924	-28.100%
2026-08-21	6.0000	7.0000	6.0000	7.0000	+17.647%	31	3,925	-22.143%
2026-08-20	5.3400	6.4000	5.3400	5.9500	+15.759%	41	3,922	-8.403%
2026-08-14	5.1500	5.2700	4.9900	5.1400	+4.472%	90	3,933	+6.031%
2026-08-13	5.2500	5.3800	4.9200	4.9200	-18.000%	182	3,946	+10.772%
2026-08-12	6.0000	6.0000	6.0000	6.0000	+13.208%	2	3,970	-9.167%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-5.188%	1	3,970	+2.830%
2026-08-10	5.2500	5.5900	5.2500	5.5900	-2.783%	5	3,970	-2.504%
2026-08-07	5.1000	5.7500	5.1000	5.7500	+6.481%	4	3,971	-5.217%
2026-08-06	4.5800	5.4000	4.5100	5.4000	+13.684%	9	3,975	+0.926%
2026-08-05	4.8000	4.8000	4.7500	4.7500	+35.714%	10	3,978	+14.737%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-5.914%	8	3,973	+55.714%
2026-07-31	3.7000	3.8200	3.6500	3.7200	-4.615%	9	3,965	+46.505%
2026-07-30	3.9500	3.9500	3.8500	3.9000	-0.256%	11	3,963	+39.744%
2026-07-29	3.7500	3.9100	3.6500	3.9100	+7.123%	8	3,960	+39.386%
2026-07-28	3.6000	3.8000	3.5000	3.6500	-5.195%	12	3,960	+49.315%
2026-07-27	3.9000	4.0500	3.8500	3.8500	-7.229%	44	3,958	+41.558%
2026-07-24	4.2500	4.2500	4.1500	4.1500	+2.978%	2	3,943	+31.325%
2026-07-23	3.9500	4.0600	3.9400	4.0300	-10.444%	8	3,942	+35.236%
2026-07-22	4.5000	4.5000	4.2200	4.5000	+16.883%	7	3,942	+21.111%
2026-07-20	3.8900	3.9500	3.8500	3.8500	-6.780%	6	3,941	+41.558%
2026-07-17	3.9800	4.1600	3.9800	4.1300	+3.250%	4	3,937	+31.961%
2026-07-16	3.9500	4.0000	3.9500	4.0000	-5.213%	2	3,937	+36.250%
2026-07-15	3.8500	4.2200	3.8000	4.2200	+5.500%	39	3,950	+29.147%
2026-07-14	4.1000	4.1500	4.0000	4.0000	+0.756%	8	3,948	+36.250%
2026-07-13	3.8000	3.9700	3.8000	3.9700	-15.352%	12	3,946	+37.280%
2026-07-10	4.7700	4.7700	4.6900	4.6900	+9.070%	2	3,941	+16.205%
2026-07-09	4.3000	4.3000	4.2000	4.3000	+6.700%	6	3,943	+26.744%
2026-07-08	3.8900	4.0900	3.8700	4.0300	+0.750%	8	3,942	+35.236%
2026-07-07	4.3500	4.9000	4.0000	4.0000	-8.046%	35	3,938	+36.250%
2026-07-06	4.3000	4.7500	4.0000	4.3500	0.000%	362	3,919	+25.287%
2026-07-02	4.5000	4.8500	4.2000	4.3500	-0.911%	105	3,932	+25.287%
2026-07-01	4.8500	4.8500	4.2500	4.3900	+6.295%	6	3,932	+24.146%
2026-06-30	4.2500	4.5000	3.8000	4.1300	-5.057%	77	3,946	+31.961%
2026-06-29	4.5000	4.5500	4.1500	4.3500	-7.447%	27	3,933	+25.287%
2026-06-26	4.4500	5.3100	4.4000	4.7000	+2.174%	33	3,933	+15.957%
2026-06-25	4.7000	5.0000	4.4600	4.6000	+15.000%	36	3,920	+18.478%
2026-06-24	4.3500	4.3500	4.0000	4.0000	-10.112%	3	3,901	+36.250%
2026-06-23	4.8000	4.8000	4.4500	4.4500	-4.301%	17	3,913	+22.472%
2026-06-22	5.1000	5.1000	4.6500	4.6500	-14.365%	6	3,911	+17.204%
2026-06-18	5.3700	5.6000	5.3000	5.4300	-12.136%	38	3,900	+0.368%
2026-06-17	5.6400	6.1800	5.6100	6.1800	+3.691%	42	3,900	-11.812%
2026-06-16	5.8700	6.1800	5.8700	5.9600	+0.506%	16	3,900	-8.557%
2026-06-15	5.8000	6.3000	5.8000	5.9300	+9.815%	19	3,894	-8.094%
2026-06-12	5.4100	5.4100	5.4000	5.4000	+4.046%	2	3,892	+0.926%
2026-06-11	5.1800	5.3700	4.8000	5.1900	-4.244%	96	3,932	+5.010%
2026-06-10	5.4600	5.5000	5.4200	5.4200	-5.079%	11	3,932	+0.554%
2026-06-09	5.6500	5.8100	5.5000	5.7100	-3.872%	30	3,936	-4.553%
2026-06-08	6.0100	6.3000	5.8900	5.9400	-13.285%	27	3,936	-8.249%
2026-06-05	6.3900	6.8500	6.0000	6.8500	+2.086%	102	3,935	-20.438%
2026-06-04	7.1500	7.1500	6.6500	6.7100	+1.207%	39	3,999	-18.778%
2026-06-03	6.6300	6.6300	6.6300	6.6300	-5.150%	1	4,011	-17.798%
2026-06-02	6.9900	6.9900	6.9900	6.9900	+16.500%	1	4,012	-22.031%
2026-06-01	7.0400	7.0400	6.0000	6.0000	-23.858%	7	4,012	-9.167%
2026-05-29	6.8300	8.0500	6.8300	7.8800	+11.142%	36	4,011	-30.838%
2026-05-28	6.8400	7.1100	6.6500	7.0900	+5.979%	26	4,022	-23.131%
2026-05-27	8.0000	8.0000	6.6900	6.6900	-5.907%	5	4,014	-18.535%
2026-05-26	7.2500	7.5400	7.1100	7.1100	-5.073%	32	4,014	-23.347%
2026-05-22	7.4800	7.6800	7.3300	7.4900	-2.979%	24	4,014	-27.236%
2026-05-21	8.2700	8.2700	7.5800	7.7200	-5.508%	25	4,008	-29.404%
2026-05-20	8.1500	8.3100	7.9300	8.1700	-0.366%	14	4,008	-33.293%
2026-05-19	8.4000	8.4000	8.2000	8.2000	-4.651%	3	4,013	-33.537%
2026-05-18	9.2000	9.2000	8.1500	8.6000	-3.371%	41	4,013	-36.628%
2026-05-15	9.0000	9.3900	8.7800	8.9000	-12.055%	33	4,013	-38.764%
2026-05-14	10.2700	10.2700	10.0900	10.1200	-3.527%	4	4,009	-46.146%
2026-05-13	10.3200	10.4900	10.3200	10.4900	+1.060%	2	4,008	-48.046%
2026-05-12	10.3800	10.3800	10.3800	10.3800	-0.192%	1	4,008	-47.495%
2026-05-11	10.4000	10.4000	10.4000	10.4000	-1.887%	1	4,008	-47.596%
2026-05-08	10.7000	10.7000	10.6000	10.6000	-19.392%	4	4,008	-48.585%
2026-05-07	10.9600	13.1500	10.9600	13.1500	+33.638%	39	4,007	-58.555%
2026-05-06	10.5000	10.5000	9.6600	9.8400	+0.408%	19	3,993	-44.614%
2026-05-05	9.3000	9.8000	9.3000	9.8000	+22.500%	34	3,992	-44.388%
2026-05-04	9.1700	9.2700	8.0000	8.0000	-23.810%	29	4,004	-31.875%
2026-05-01	10.5000	10.5000	10.5000	10.5000	+5.422%	1	4,011	-48.095%
2026-04-30	9.7900	9.9600	9.7900	9.9600	+17.176%	2	4,011	-45.281%
2026-04-29	8.8600	8.9300	8.5000	8.5000	-10.526%	239	4,049	-35.882%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-7.767%	1	4,148	-42.632%
2026-04-27	10.0000	10.5400	10.0000	10.3000	-14.309%	5	4,147	-47.087%
2026-04-23	12.0000	12.0200	12.0000	12.0200	-3.531%	2	4,151	-54.659%
2026-04-21	13.0000	13.0000	12.4600	12.4600	-19.820%	5	4,145	-56.260%
2026-04-17	15.4300	15.5400	15.4300	15.5400	+6.804%	3	4,145	-64.929%
2026-04-16	14.5500	15.0000	14.5000	14.5500	-8.491%	5	4,142	-62.543%
2026-04-14	15.0000	16.2500	15.0000	15.9000	+10.035%	8	4,141	-65.723%
2026-04-13	14.4500	14.4500	14.4500	14.4500	-4.746%	3	4,137	-62.284%
2026-04-10	15.5800	15.6500	13.7500	15.1700	-10.237%	24	4,134	-64.074%
2026-04-08	17.5500	17.5500	16.9000	16.9000	+7.643%	4	4,129	-67.751%
2026-04-07	16.9200	16.9200	15.7000	15.7000	-6.269%	3	4,130	-65.287%
2026-04-01	17.4000	17.4000	16.7500	16.7500	+0.299%	2	4,131	-67.463%
2026-03-31	17.5000	17.5000	16.6500	16.7000	+9.508%	95	4,133	-67.365%
2026-03-30	15.9500	15.9500	15.1500	15.2500	+4.096%	5	4,127	-64.262%
2026-03-27	14.3500	14.6500	14.3500	14.6500	+3.169%	5	4,130	-62.799%
2026-03-26	13.8000	14.2000	13.8000	14.2000	-5.960%	23	4,132	-61.620%
2026-03-25	15.0000	15.9000	15.0000	15.1000	+0.667%	43	4,155	-63.907%
2026-03-24	13.2200	15.0000	13.0000	15.0000	+9.890%	317	4,161	-63.667%
2026-03-23	12.8000	14.0000	12.8000	13.6500	-0.510%	33	4,150	-60.073%
2026-03-20	14.0000	14.0000	13.7200	13.7200	-4.056%	2	4,173	-60.277%
2026-03-19	15.0000	15.0000	13.8500	14.3000	-12.000%	411	4,173	-61.888%
2026-03-18	17.0000	18.0000	16.2500	16.2500	-17.092%	20	4,193	-66.462%
2026-03-16	19.6000	19.6000	19.6000	19.6000	-6.667%	2	4,209	-72.194%
2026-03-13	21.3500	21.3500	20.5000	21.0000	-3.581%	10	4,211	-74.048%
2026-03-12	22.4000	22.4000	21.7800	21.7800	-6.644%	11	4,221	-74.977%
2026-03-11	23.4000	23.9300	22.6600	23.3300	-9.923%	84	4,233	-76.640%
2026-03-10	25.9000	25.9000	25.9000	25.9000	+4.100%	1	4,215	-78.958%
2026-03-09	24.8600	24.8800	24.8600	24.8800	-0.480%	2	4,215	-78.095%
2026-03-06	25.0000	25.0000	25.0000	25.0000	+4.167%	1	4,216	-78.200%
2026-03-05	24.0000	24.0000	24.0000	24.0000	-6.360%	7	4,217	-77.292%
2026-03-04	25.6300	25.6300	25.6300	25.6300	-9.531%	1	4,223	-78.736%
2026-03-02	27.5000	28.5600	27.5000	28.3300	+5.670%	4	4,222	-80.762%
2026-02-27	26.8500	27.0400	26.4000	26.8100	-1.434%	18	4,223	-79.672%
2026-02-25	27.0000	27.2000	27.0000	27.2000	-3.375%	2	4,218	-79.963%
2026-02-23	27.8900	28.1500	27.5000	28.1500	+16.130%	24	4,218	-80.639%
2026-02-20	22.0000	24.2400	22.0000	24.2400	+13.060%	3	4,229	-77.517%
2026-02-19	21.6300	21.6300	21.4400	21.4400	+19.111%	6	4,229	-74.580%
2026-02-17	18.0000	18.0000	18.0000	18.0000	0.000%	1	4,225	-69.722%
2026-02-12	21.2500	21.2500	18.0000	18.0000	-20.705%	31	4,224	-69.722%
2026-02-11	21.8000	22.7000	21.7700	22.7000	+5.828%	23	4,227	-75.991%
2026-02-10	23.4000	23.4000	19.8500	21.4500	-11.180%	52	4,206	-74.592%
2026-02-09	23.2000	24.6200	23.1000	24.1500	+8.296%	68	4,170	-77.433%
2026-02-06	23.2000	23.7000	22.2000	22.3000	+5.687%	11	4,156	-75.561%
2026-02-05	22.0000	22.0000	21.0000	21.1000	-12.266%	15	4,159	-74.171%
2026-02-04	26.9500	27.2000	23.0000	24.0500	-5.464%	23	4,169	-77.339%
2026-02-03	24.0000	26.0000	23.9500	25.4400	+27.200%	121	4,173	-78.577%
2026-02-02	23.0000	25.0000	20.0000	20.0000	-28.826%	80	4,195	-72.750%
2026-01-30	25.9500	28.6200	23.0000	28.1000	-18.551%	255	4,241	-80.605%
2026-01-29	32.0000	37.0000	26.3500	34.5000	+18.966%	327	4,280	-84.203%
2026-01-28	25.1000	29.0000	23.8000	29.0000	+35.387%	126	4,278	-81.207%
2026-01-27	18.2000	22.8000	18.2000	21.4200	+14.179%	67	4,263	-74.556%
2026-01-26	17.9000	20.7500	17.9000	18.7600	+15.446%	300	4,228	-70.949%
2026-01-23	14.2500	16.2500	14.2500	16.2500	+13.716%	113	4,272	-66.462%
2026-01-22	13.4000	14.5500	13.2500	14.2900	+12.875%	286	4,218	-61.861%
2026-01-21	13.3500	14.0000	12.0000	12.6600	+8.670%	165	4,037	-56.951%
2026-01-20	10.0000	11.8000	10.0000	11.6500	+25.269%	140	3,924	-53.219%
2026-01-16	9.7500	10.0000	8.6000	9.3000	-2.413%	444	3,941	-41.398%
2026-01-15	9.6000	10.0000	9.0000	9.5300	+0.210%	310	3,941	-42.812%
2026-01-14	9.5000	10.6000	9.5000	9.5100	+7.701%	282	3,663	-42.692%
2026-01-13	9.6000	10.0000	8.8300	8.8300	-6.064%	75	3,695	-38.279%
2026-01-12	8.6000	10.1100	8.6000	9.4000	+11.772%	1,371	3,622	-42.021%
2026-01-08	8.3000	8.5500	7.7500	8.4100	-0.473%	27	2,269	-35.196%
2026-01-07	8.2500	8.6000	8.2500	8.4500	-0.588%	309	2,253	-35.503%
2026-01-06	8.4000	9.0000	8.0000	8.5000	+1.190%	217	1,946	-35.882%
2026-01-05	8.2000	8.6000	8.2000	8.4000	+12.752%	51	2,063	-35.119%
2026-01-02	7.2500	7.5500	7.0100	7.4500	+1.361%	32	2,063	-26.846%
2025-12-31	7.3000	7.3500	7.3000	7.3500	-0.676%	26	2,020	-25.850%
2025-12-30	7.7500	8.0000	7.4000	7.4000	-3.268%	48	2,020	-26.351%
2025-12-29	8.3000	8.3000	7.0000	7.6500	-15.188%	489	2,053	-28.758%
2025-12-26	8.0500	9.0400	8.0500	9.0200	+9.333%	11	2,104	-39.579%
2025-12-24	8.2000	9.5000	8.0000	8.2500	0.000%	17	2,106	-33.939%
2025-12-23	7.2000	9.0000	7.2000	8.2500	+3.125%	57	2,106	-33.939%
2025-12-22	7.6000	8.0000	7.2300	8.0000	+15.942%	601	2,138	-31.875%
2025-12-19	6.9500	7.1900	6.9000	6.9000	+0.730%	119	1,820	-21.014%
2025-12-18	6.8800	7.2200	6.8500	6.8500	-3.792%	109	1,826	-20.438%
2025-12-17	6.8500	7.2200	6.7700	7.1200	+6.587%	113	1,727	-23.455%
2025-12-16	6.6800	6.6800	6.6800	6.6800	-3.048%	1	1,639	-18.413%
2025-12-15	7.1200	7.4000	6.8900	6.8900	+1.175%	24	1,638	-20.900%
2025-12-12	6.1500	7.2400	6.1500	6.8100	+3.969%	10	1,624	-19.971%
2025-12-11	6.0000	6.5500	6.0000	6.5500	+16.964%	21	1,621	-16.794%
2025-12-10	5.9000	6.0900	5.5400	5.6000	-1.754%	63	1,612	-2.679%
2025-12-09	6.2100	6.2100	5.7000	5.7000	-5.000%	119	1,665	-4.386%
2025-12-08	6.0600	6.2200	5.9000	6.0000	-3.069%	71	1,779	-9.167%
2025-12-05	6.1500	6.1900	6.1500	6.1900	-5.927%	5	1,815	-11.955%
2025-12-04	6.9000	6.9000	6.4000	6.5800	-1.201%	27	1,813	-17.173%
2025-12-03	6.5000	7.1000	6.5000	6.6600	+2.462%	13	1,786	-18.168%
2025-12-02	6.0000	6.8500	6.0000	6.5000	-9.091%	55	1,782	-16.154%
2025-12-01	6.2000	7.2500	6.2000	7.1500	+2.582%	54	1,738	-23.776%
2025-11-28	7.0000	7.3000	6.5800	6.9700	-2.517%	33	1,685	-21.808%
2025-11-26	6.2500	7.1500	6.2300	7.1500	+19.167%	64	1,635	-23.776%
2025-11-25	5.2500	6.4000	5.2500	6.0000	-4.762%	82	1,635	-9.167%
2025-11-24	6.2000	6.5500	5.5000	6.3000	+5.000%	268	1,602	-13.492%
2025-11-21	6.2700	6.5000	6.0000	6.0000	-7.692%	55	1,396	-9.167%
2025-11-20	6.4500	6.6500	6.2600	6.5000	0.000%	80	1,359	-16.154%
2025-11-19	5.0000	7.1200	5.0000	6.5000	+1.562%	58	1,307	-16.154%
2025-11-18	6.1000	6.5300	6.1000	6.4000	+4.065%	8	1,257	-14.844%
2025-11-17	6.7500	6.7500	6.0500	6.1500	-12.642%	75	1,256	-11.382%
2025-11-14	6.7500	7.5000	6.7500	7.0400	-5.121%	125	1,252	-22.585%
2025-11-13	7.7000	7.8000	7.4200	7.4200	-10.061%	21	1,133	-26.550%
2025-11-12	6.8000	8.2500	6.6500	8.2500	+25.000%	128	1,124	-33.939%
2025-11-11	6.6000	6.6000	6.6000	6.6000	-2.941%	50	1,243	-17.424%
2025-11-10	5.2500	6.8500	5.2500	6.8000	+20.141%	40	1,293	-19.853%
2025-11-07	4.8000	6.1600	4.8000	5.6600	-3.248%	136	1,277	-3.710%
2025-11-06	5.6000	6.6000	5.4500	5.8500	-0.847%	102	1,258	-6.838%
2025-11-05	4.9000	6.0400	4.9000	5.9000	+7.273%	126	1,204	-7.627%
2025-11-04	6.8500	6.8500	5.4400	5.5000	-8.333%	64	1,203	-0.909%
2025-11-03	5.8500	6.1000	5.8500	6.0000	+1.351%	105	1,182	-9.167%
2025-10-31	6.3000	6.4000	5.9100	5.9200	-2.149%	24	1,182	-7.939%
2025-10-30	6.8000	6.8000	6.0500	6.0500	+0.833%	11	1,183	-9.917%
2025-10-29	5.0000	6.7600	5.0000	6.0000	+3.448%	45	1,181	-9.167%
2025-10-28	6.2500	6.4500	5.7500	5.8000	-7.937%	249	1,137	-6.034%
2025-10-27	6.5000	7.2000	5.9600	6.3000	-10.000%	63	1,029	-13.492%
2025-10-24	7.4000	7.4000	6.5000	7.0000	-2.098%	30	1,029	-22.143%
2025-10-23	6.5000	7.1500	6.5000	7.1500	+13.492%	3	1,012	-23.776%
2025-10-22	6.3000	6.7000	6.2000	6.3000	-3.077%	31	1,032	-13.492%
2025-10-21	7.5000	7.5000	6.5000	6.5000	-18.239%	178	1,016	-16.154%
2025-10-20	7.3500	8.7500	7.3500	7.9500	+9.655%	190	903	-31.447%
2025-10-17	8.5000	8.5000	7.0000	7.2500	-6.452%	351	787	-24.828%
2025-10-16	6.4900	7.7500	6.4900	7.7500	+13.139%	194	505	-29.677%
2025-10-15	5.6500	7.0000	5.6500	6.8500	+24.545%	403	363	-20.438%
2025-10-14	4.3500	5.7700	4.3500	5.5000	+10.000%	36	62	-0.909%
2025-10-13	4.9100	5.4500	4.9100	5.0000	0.000%	27	27	+9.000%

.dark-mode .GGdTcQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGdTcQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C725GLD Jan 21 2028 725.00 Call (GLD280121C00725000)option OPRA

GLD20280121C725
GLD Jan 21 2028 725.00 Call (GLD280121C00725000)
option OPRA