Dark

GLD20280121C800
GLD Jan 21 2028 800.00 Call (GLD280121C00800000)
option OPRA

EOD

Sep 17, 2026

4.00+0.756%(+0.03)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0300	4.0500	4.0000	4.0000	+0.756%	53	1,624	0.000%
2026-09-15	3.9700	3.9700	3.9700	3.9700	-0.750%	2	1,574	+0.756%
2026-09-14	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,574	0.000%
2026-09-11	4.4000	4.4000	4.3000	4.3000	-8.511%	2	1,574	-6.977%
2026-09-10	4.5000	4.7000	4.4500	4.7000	+7.551%	4	1,575	-14.894%
2026-09-08	4.5200	4.5200	4.3300	4.3700	-6.223%	4	1,576	-8.467%
2026-09-04	4.4900	4.6600	4.4900	4.6600	+0.215%	2	1,574	-14.163%
2026-09-03	4.6500	4.6500	4.6500	4.6500	+13.971%	10	1,574	-13.978%
2026-09-02	4.1000	4.2500	3.9500	4.0800	+2.000%	33	1,574	-1.961%
2026-09-01	4.1200	4.2100	4.0000	4.0000	-11.111%	32	1,564	0.000%
2026-08-31	5.1200	5.1200	4.4000	4.5000	-8.537%	240	1,562	-11.111%
2026-08-28	5.5000	5.5000	4.6500	4.9200	-15.753%	120	1,417	-18.699%
2026-08-27	5.7000	5.8500	5.6000	5.8400	+4.286%	22	1,385	-31.507%
2026-08-26	5.4500	5.9000	5.4500	5.6000	+6.667%	28	1,386	-28.571%
2026-08-25	5.5300	5.5300	5.2500	5.2500	-1.869%	12	1,382	-23.810%
2026-08-24	5.5000	5.5000	5.3500	5.3500	-2.727%	6	1,375	-25.234%
2026-08-21	4.8500	5.5000	4.6000	5.5000	+27.907%	311	1,375	-27.273%
2026-08-19	4.2500	4.5000	4.1500	4.3000	+14.667%	190	1,183	-6.977%
2026-08-18	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,087	+6.667%
2026-08-17	4.4800	4.4800	4.2000	4.2000	+7.692%	11	1,086	-4.762%
2026-08-14	4.0000	4.0000	3.9000	3.9000	0.000%	14	1,076	+2.564%
2026-08-13	4.0000	4.0000	3.9000	3.9000	-6.475%	161	1,065	+2.564%
2026-08-12	3.7000	4.4000	3.7000	4.1700	-3.248%	56	916	-4.077%
2026-08-11	4.2300	4.5700	4.2300	4.3100	+7.750%	37	903	-7.193%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+3.896%	5	929	0.000%
2026-08-07	3.8500	4.0500	3.8500	3.8500	+0.260%	9	929	+3.896%
2026-08-06	3.7200	3.8400	3.7200	3.8400	+5.205%	30	929	+4.167%
2026-08-05	3.7600	3.7900	3.6500	3.6500	+11.621%	4	904	+9.589%
2026-07-31	3.2700	3.2700	3.2700	3.2700	+3.810%	1	904	+22.324%
2026-07-30	3.0500	3.5200	2.0000	3.1500	+10.140%	343	910	+26.984%
2026-07-29	2.9400	2.9400	2.8600	2.8600	+1.418%	23	845	+39.860%
2026-07-28	2.7500	2.9000	2.7100	2.8200	-21.448%	18	846	+41.844%
2026-07-24	3.5900	3.5900	3.5900	3.5900	+22.526%	16	841	+11.421%
2026-07-23	3.1700	3.2100	2.9300	2.9300	-6.984%	3	841	+36.519%
2026-07-22	3.1500	3.1500	3.1500	3.1500	+1.286%	1	841	+26.984%
2026-07-21	3.2400	3.2400	3.1100	3.1100	-4.012%	2	841	+28.617%
2026-07-17	3.7200	3.7200	3.1600	3.2400	-9.749%	24	840	+23.457%
2026-07-15	3.5900	3.5900	3.5900	3.5900	+1.989%	5	856	+11.421%
2026-07-10	3.3900	3.5200	3.3900	3.5200	+6.667%	2	854	+13.636%
2026-07-02	3.3000	3.3300	3.3000	3.3000	+13.793%	4	856	+21.212%
2026-06-30	3.6000	3.7000	2.9000	2.9000	-32.084%	34	856	+37.931%
2026-06-24	3.2700	4.2700	3.2700	4.2700	-1.386%	7	858	-6.323%
2026-06-22	4.2300	4.3300	4.2300	4.3300	-3.778%	2	856	-7.621%
2026-06-17	4.5000	4.7500	4.2500	4.5000	-5.263%	50	856	-11.111%
2026-06-16	4.7500	4.7500	4.7500	4.7500	+11.241%	1	856	-15.789%
2026-06-12	4.8200	4.8300	4.2000	4.2700	-11.042%	17	857	-6.323%
2026-06-11	4.1900	4.8000	3.9300	4.8000	-12.727%	29	860	-16.667%
2026-06-10	5.3100	5.5000	4.0000	5.5000	+18.026%	176	851	-27.273%
2026-06-09	4.7000	5.4500	4.6400	4.6600	-3.119%	26	809	-14.163%
2026-06-08	5.5000	5.5000	4.8100	4.8100	-19.833%	4	784	-16.840%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+9.091%	2	783	-33.333%
2026-06-01	5.5600	5.5600	5.5000	5.5000	+3.774%	2	781	-27.273%
2026-05-28	5.1200	5.4100	5.0100	5.3000	-4.505%	60	780	-24.528%
2026-05-26	5.5500	5.5500	5.5500	5.5500	-20.714%	2	788	-27.928%
2026-05-20	6.5000	7.0000	5.9000	7.0000	-13.043%	15	786	-42.857%
2026-05-12	8.0500	8.0500	8.0500	8.0500	+0.625%	1	784	-50.311%
2026-05-11	6.9200	8.0000	6.9200	8.0000	-11.111%	11	783	-50.000%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+29.496%	1	793	-55.556%
2026-05-06	6.9500	6.9500	6.9500	6.9500	0.000%	2	792	-42.446%
2026-05-05	6.9000	6.9500	6.9000	6.9500	+8.594%	5	792	-42.446%
2026-05-04	7.5300	7.5300	6.4000	6.4000	-6.433%	20	792	-37.500%
2026-04-28	6.8400	6.8400	6.8400	6.8400	-11.969%	1	792	-41.520%
2026-04-27	7.7700	7.7700	7.7700	7.7700	-6.386%	1	791	-48.520%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-10.753%	2	791	-51.807%
2026-04-21	9.3900	9.6800	8.8500	9.3000	-6.533%	436	693	-56.989%
2026-04-20	10.0000	10.0000	9.9500	9.9500	-13.478%	2	693	-59.799%
2026-04-15	12.2500	12.2500	11.5000	11.5000	+2.222%	3	693	-65.217%
2026-04-10	11.5000	12.0000	11.2500	11.2500	-6.250%	43	693	-64.444%
2026-04-09	12.5000	12.5000	12.0000	12.0000	-10.714%	2	690	-66.667%
2026-04-08	13.2400	13.4400	13.1600	13.4400	+7.952%	3	689	-70.238%
2026-04-07	12.4500	12.4500	12.4500	12.4500	+0.891%	28	688	-67.871%
2026-03-31	12.3400	12.3400	12.3400	12.3400	+2.068%	10	688	-67.585%
2026-03-30	12.1500	12.1500	12.0900	12.0900	-9.776%	11	688	-66.915%
2026-03-27	11.8900	13.4000	11.8900	13.4000	+25.234%	4	683	-70.149%
2026-03-26	10.7000	10.7000	10.7000	10.7000	+4.390%	2	680	-62.617%
2026-03-24	10.2500	10.2500	10.2500	10.2500	-0.389%	1	679	-60.976%
2026-03-23	10.5000	10.5000	10.2900	10.2900	-0.867%	2	678	-61.127%
2026-03-20	10.6500	10.6500	10.3800	10.3800	-5.636%	46	678	-61.464%
2026-03-19	10.5000	12.4400	10.2500	11.0000	-14.063%	15	632	-63.636%
2026-03-18	13.0000	13.1000	12.8000	12.8000	-15.232%	3	632	-68.750%
2026-03-16	15.1000	15.1000	15.1000	15.1000	-8.926%	1	629	-73.510%
2026-03-12	17.0000	17.0000	16.3000	16.5800	-5.257%	10	629	-75.875%
2026-03-11	18.0000	18.0000	17.5000	17.5000	-12.935%	12	626	-77.143%
2026-03-10	20.1000	20.1000	20.1000	20.1000	+9.836%	3	614	-80.100%
2026-03-05	18.5000	18.5000	18.3000	18.3000	-1.613%	4	611	-78.142%
2026-03-03	18.6000	18.6000	18.6000	18.6000	-14.601%	100	609	-78.495%
2026-03-02	22.0000	22.0000	21.6500	21.7800	+5.728%	17	609	-81.635%
2026-02-27	21.0000	21.0000	20.6000	20.6000	+3.000%	11	608	-80.583%
2026-02-25	21.4000	21.4000	20.0000	20.0000	-9.008%	110	535	-80.000%
2026-02-23	20.0000	21.9800	20.0000	21.9800	+19.327%	3	535	-81.802%
2026-02-20	17.6000	18.4200	17.6000	18.4200	+39.757%	2	534	-78.284%
2026-02-17	14.2500	14.2500	13.1800	13.1800	-20.121%	11	534	-69.651%
2026-02-13	16.5000	16.5000	16.5000	16.5000	+10.738%	5	533	-75.758%
2026-02-12	15.1000	15.1100	14.9000	14.9000	-12.712%	7	533	-73.154%
2026-02-11	17.0100	17.1000	16.7200	17.0700	-2.457%	94	533	-76.567%
2026-02-10	19.0000	19.0000	16.3000	17.5000	-9.091%	210	533	-77.143%
2026-02-09	18.1900	19.2500	18.0700	19.2500	+10.000%	102	533	-79.221%
2026-02-06	17.8000	17.8000	17.5000	17.5000	+6.707%	33	503	-77.143%
2026-02-05	16.4000	16.4000	16.4000	16.4000	-9.141%	1	470	-75.610%
2026-02-04	20.0000	20.0000	18.0000	18.0500	-7.007%	7	471	-77.839%
2026-02-03	19.3700	19.4500	18.6500	19.4100	+25.226%	304	469	-79.392%
2026-02-02	18.6700	19.0000	15.5000	15.5000	-26.190%	32	172	-74.194%
2026-01-30	20.0000	22.5000	18.0000	21.0000	-17.647%	81	147	-80.952%
2026-01-29	25.8700	28.0500	20.0000	25.5000	+18.220%	70	97	-84.314%
2026-01-28	16.8800	21.5700	16.8500	21.5700	+55.180%	66	57	-81.456%
2026-01-27	13.2000	13.9000	11.8000	13.9000	0.000%	5	2	-71.223%

.dark-mode .M2x5t1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2x5t1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C800GLD Jan 21 2028 800.00 Call (GLD280121C00800000)option OPRA

GLD20280121C800
GLD Jan 21 2028 800.00 Call (GLD280121C00800000)
option OPRA