Dark

GLD20280121C900
GLD Jan 21 2028 900.00 Call (GLD280121C00900000)
option OPRA

EOD

Sep 17, 2026

3.00-11.765%(-0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.0000	3.0000	3.0000	-11.765%	21	6,538	0.000%
2026-09-16	2.8300	3.4000	2.8300	3.4000	+13.333%	17	6,521	-11.765%
2026-09-15	2.9800	3.3000	2.9300	3.0000	0.000%	68	6,515	0.000%
2026-09-14	3.0000	3.0500	2.8500	3.0000	-5.063%	38	6,506	0.000%
2026-09-11	3.4000	3.9000	3.1600	3.1600	-2.167%	12	6,486	-5.063%
2026-09-10	3.3500	3.4700	3.0000	3.2300	-15.000%	142	6,518	-7.121%
2026-09-09	3.5000	3.8000	3.2500	3.8000	+15.152%	7	6,443	-21.053%
2026-09-08	3.4000	3.5000	3.3000	3.3000	0.000%	29	6,441	-9.091%
2026-09-04	3.8300	3.8300	3.3000	3.3000	-3.790%	21	6,412	-9.091%
2026-09-03	3.5000	3.7400	3.2800	3.4300	+10.645%	1,627	6,412	-12.536%
2026-09-02	2.9600	3.2000	2.9600	3.1000	+5.085%	388	5,526	-3.226%
2026-09-01	2.8300	3.2100	2.8300	2.9500	-6.646%	261	5,515	+1.695%
2026-08-31	4.9300	4.9300	3.1000	3.1600	-7.059%	268	5,502	-5.063%
2026-08-28	4.2500	4.4000	3.3900	3.4000	-23.251%	531	5,477	-11.765%
2026-08-27	4.2000	4.5900	4.1900	4.4300	+6.747%	333	5,441	-32.280%
2026-08-26	3.9000	4.3000	3.8600	4.1500	+2.469%	156	5,301	-27.711%
2026-08-25	3.9000	4.3100	3.9000	4.0500	-1.937%	30	5,235	-25.926%
2026-08-24	4.2000	4.3300	3.9400	4.1300	+8.684%	234	5,238	-27.361%
2026-08-21	3.2500	3.9800	3.2500	3.8000	+15.152%	465	5,069	-21.053%
2026-08-20	3.5100	3.5100	3.1000	3.3000	+0.917%	117	5,210	-9.091%
2026-08-19	3.2500	3.8500	3.0100	3.2700	+13.542%	76	5,200	-8.257%
2026-08-18	3.4000	3.4500	2.8300	2.8800	-11.656%	106	5,188	+4.167%
2026-08-17	3.5000	3.5000	3.0000	3.2600	+9.764%	57	5,183	-7.975%
2026-08-14	2.9500	3.0300	2.9500	2.9700	-2.623%	35	5,175	+1.010%
2026-08-13	3.0800	3.0800	2.9300	3.0500	-1.613%	19	5,171	-1.639%
2026-08-12	3.3400	3.3500	2.9200	3.1000	-0.958%	54	5,173	-3.226%
2026-08-11	3.3500	3.3500	2.8200	3.1300	-7.122%	273	5,132	-4.153%
2026-08-10	3.1000	3.5500	3.0000	3.3700	+15.017%	189	4,933	-10.979%
2026-08-07	3.0800	3.2500	2.9000	2.9300	-1.347%	72	4,879	+2.389%
2026-08-06	2.7000	3.1500	2.5500	2.9700	+8.000%	123	4,914	+1.010%
2026-08-05	2.4000	3.0000	2.4000	2.7500	+20.087%	15	4,831	+9.091%
2026-08-04	2.3000	2.4000	2.0900	2.2900	-2.137%	20	4,831	+31.004%
2026-08-03	2.3400	2.3400	2.0900	2.3400	-2.092%	41	4,814	+28.205%
2026-07-31	2.2800	2.3900	2.2800	2.3900	+3.913%	152	4,802	+25.523%
2026-07-30	2.3500	2.3500	2.3000	2.3000	-9.804%	10	4,650	+30.435%
2026-07-29	2.4500	2.6000	2.2100	2.5500	+13.333%	17	4,651	+17.647%
2026-07-28	2.4000	2.6300	2.2500	2.2500	-5.063%	13	4,642	+33.333%
2026-07-27	2.6600	2.6900	2.3400	2.3700	-2.869%	60	4,632	+26.582%
2026-07-24	2.7700	2.7700	2.4400	2.4400	-33.151%	4	4,633	+22.951%
2026-07-23	2.4400	3.6500	2.4000	3.6500	+21.667%	18	4,633	-17.808%
2026-07-22	2.4900	3.2500	2.4900	3.0000	+20.000%	11	4,629	0.000%
2026-07-21	2.4200	2.5000	2.3500	2.5000	-3.475%	9	4,646	+20.000%
2026-07-20	2.3800	2.5900	2.3400	2.5900	+4.016%	17	4,644	+15.830%
2026-07-17	2.2000	2.4900	2.1600	2.4900	-0.400%	89	4,632	+20.482%
2026-07-16	2.2500	2.5000	2.2500	2.5000	-18.567%	6	4,655	+20.000%
2026-07-15	2.6300	3.0700	2.2500	3.0700	+33.478%	108	4,660	-2.280%
2026-07-14	2.5300	3.0000	2.3000	2.3000	-7.258%	25	4,642	+30.435%
2026-07-13	2.2300	2.5700	2.1000	2.4800	-0.800%	107	4,624	+20.968%
2026-07-10	2.5000	2.7000	2.3000	2.5000	+4.167%	95	4,564	+20.000%
2026-07-09	2.5500	2.5600	2.4000	2.4000	-4.000%	27	4,583	+25.000%
2026-07-08	2.2500	2.7500	2.2000	2.5000	+11.111%	55	4,595	+20.000%
2026-07-07	2.4500	2.6000	2.2500	2.2500	-8.163%	13	4,595	+33.333%
2026-07-06	2.6100	2.7500	2.4500	2.4500	-5.769%	104	4,586	+22.449%
2026-07-02	3.0000	3.0200	2.5500	2.6000	-1.515%	86	4,474	+15.385%
2026-07-01	2.7600	2.8800	2.5300	2.6400	+3.937%	34	4,474	+13.636%
2026-06-30	2.8500	2.9400	2.5400	2.5400	-5.576%	15	4,466	+18.110%
2026-06-29	3.0000	3.1100	2.6500	2.6900	-10.333%	81	4,462	+11.524%
2026-06-26	2.9500	3.2500	2.9000	3.0000	+3.448%	23	4,407	0.000%
2026-06-25	3.0400	3.1000	2.8000	2.9000	+1.754%	38	4,400	+3.448%
2026-06-24	3.5000	3.7000	2.6300	2.8500	-14.671%	98	4,386	+5.263%
2026-06-23	2.8700	3.3800	2.7300	3.3400	+11.333%	92	4,405	-10.180%
2026-06-22	3.2000	3.7500	3.0000	3.0000	-11.765%	25	4,413	0.000%
2026-06-18	2.9800	3.5500	2.9700	3.4000	-2.299%	156	4,403	-11.765%
2026-06-17	3.4500	3.6000	3.1300	3.4800	+2.353%	53	4,403	-13.793%
2026-06-16	3.6000	4.3500	3.4000	3.4000	-8.108%	46	4,403	-11.765%
2026-06-15	3.7000	3.9000	3.5000	3.7000	-5.128%	32	4,372	-18.919%
2026-06-12	3.2000	3.9000	2.9500	3.9000	+25.402%	79	4,368	-23.077%
2026-06-11	3.1000	3.1500	2.7500	3.1100	-6.325%	20	4,337	-3.537%
2026-06-10	4.3100	4.3500	3.2000	3.3200	-6.479%	84	4,380	-9.639%
2026-06-09	3.7000	4.4000	3.3000	3.5500	-4.054%	245	4,366	-15.493%
2026-06-08	3.7000	3.8000	3.2000	3.7000	+0.271%	173	4,214	-18.919%
2026-06-05	3.8000	3.9000	3.5000	3.6900	-7.286%	29	4,122	-18.699%
2026-06-04	4.1000	4.3000	3.8500	3.9800	-5.238%	189	4,121	-24.623%
2026-06-03	4.2500	6.0000	3.9300	4.2000	+5.000%	49	4,023	-28.571%
2026-06-02	5.0000	5.0000	4.0000	4.0000	-4.762%	34	4,013	-25.000%
2026-06-01	4.0300	4.3400	4.0200	4.2000	-6.040%	62	3,992	-28.571%
2026-05-29	6.1700	6.1700	4.2500	4.4700	+16.104%	82	3,957	-32.886%
2026-05-28	3.8800	4.5000	3.6000	3.8500	-3.750%	128	3,931	-22.078%
2026-05-27	4.0000	4.3500	3.6500	4.0000	-4.762%	24	3,834	-25.000%
2026-05-26	4.2500	4.2500	4.2000	4.2000	-3.670%	13	3,831	-28.571%
2026-05-22	4.4100	4.6900	4.2600	4.3600	+0.230%	41	3,830	-31.193%
2026-05-21	4.4900	4.7000	4.2400	4.3500	-17.925%	29	3,826	-31.034%
2026-05-20	4.4300	5.3000	4.4300	5.3000	+10.417%	40	3,826	-43.396%
2026-05-19	4.5800	5.6500	4.2500	4.8000	-3.808%	98	3,829	-37.500%
2026-05-18	5.6000	5.6000	4.8900	4.9900	+2.045%	3	3,829	-39.880%
2026-05-15	5.2500	5.4000	4.7100	4.8900	-15.544%	25	3,829	-38.650%
2026-05-14	5.5100	6.1600	5.3800	5.7900	+1.579%	76	3,827	-48.187%
2026-05-13	5.7600	6.3000	5.3000	5.7000	-1.724%	187	3,755	-47.368%
2026-05-12	5.7600	6.0400	5.2500	5.8000	-4.918%	97	3,755	-48.276%
2026-05-11	6.0400	6.5000	5.8500	6.1000	+3.041%	9	3,755	-50.820%
2026-05-08	5.9000	6.4000	5.7000	5.9200	-1.333%	163	3,755	-49.324%
2026-05-07	5.4600	6.0000	5.4600	6.0000	+15.385%	31	3,757	-50.000%
2026-05-06	5.4600	5.4600	5.2000	5.2000	+8.333%	23	3,770	-42.308%
2026-05-05	4.8000	4.8000	4.8000	4.8000	-3.614%	1	3,766	-37.500%
2026-05-04	4.9500	5.1900	4.7600	4.9800	-8.118%	49	3,767	-39.759%
2026-05-01	5.1800	5.4200	5.1000	5.4200	+4.231%	31	3,781	-44.649%
2026-04-30	5.3000	5.3000	5.0000	5.2000	+11.349%	23	3,781	-42.308%
2026-04-29	5.1100	5.1100	4.3000	4.6700	-6.600%	44	3,787	-35.760%
2026-04-28	5.0000	5.8500	4.7300	5.0000	-8.592%	138	3,783	-40.000%
2026-04-27	5.5000	5.7000	5.3000	5.4700	-7.445%	39	3,689	-45.155%
2026-04-24	5.8000	5.9100	5.8000	5.9100	-0.672%	2	3,688	-49.239%
2026-04-23	6.2000	6.2000	5.9500	5.9500	-6.299%	9	3,687	-49.580%
2026-04-22	6.3500	6.3500	6.3500	6.3500	-0.781%	5	3,681	-52.756%
2026-04-21	7.5100	7.5200	6.3000	6.4000	-8.571%	464	3,353	-53.125%
2026-04-20	7.0000	7.5000	6.8700	7.0000	-11.392%	136	3,353	-57.143%
2026-04-17	8.0000	8.0800	7.9000	7.9000	-1.250%	30	3,330	-62.025%
2026-04-16	7.7500	8.0000	7.7500	8.0000	-3.030%	3	3,300	-62.500%
2026-04-15	8.0800	8.7500	8.0800	8.2500	-2.941%	7	3,299	-63.636%
2026-04-14	7.7000	8.5000	7.7000	8.5000	+13.333%	22	3,292	-64.706%
2026-04-13	7.4000	7.9400	7.4000	7.5000	-5.063%	13	3,283	-60.000%
2026-04-10	8.2500	8.2500	7.8000	7.9000	-7.059%	84	3,281	-62.025%
2026-04-09	8.6400	8.8000	8.5000	8.5000	-4.494%	11	3,218	-64.706%
2026-04-08	9.8700	9.8700	8.3000	8.9000	-8.436%	542	3,207	-66.292%
2026-04-07	8.9900	9.8000	8.8500	9.7200	+1.780%	79	3,730	-69.136%
2026-04-06	9.3300	9.5500	9.3300	9.5500	+2.468%	10	3,713	-68.586%
2026-04-02	9.3000	9.8000	9.3000	9.3200	-7.264%	10	3,693	-67.811%
2026-04-01	9.2500	10.1900	9.2500	10.0500	+13.559%	32	3,693	-70.149%
2026-03-31	9.1500	9.2800	8.7800	8.8500	-2.747%	32	3,697	-66.102%
2026-03-30	8.8000	9.3000	8.8000	9.1000	+1.111%	38	3,686	-67.033%
2026-03-27	8.5500	10.0000	8.2500	9.0000	+8.434%	17	3,688	-66.667%
2026-03-26	7.7000	8.3000	7.7000	8.3000	-7.778%	31	3,690	-63.855%
2026-03-25	8.9000	9.0000	8.1300	9.0000	+8.303%	12	3,680	-66.667%
2026-03-24	7.7500	8.3400	7.5000	8.3100	+6.812%	71	3,676	-63.899%
2026-03-23	7.3800	8.6000	7.3800	7.7800	+4.711%	265	3,647	-61.440%
2026-03-20	8.3000	8.9000	7.3000	7.4300	-8.272%	131	3,556	-59.623%
2026-03-19	9.0000	9.0000	7.0000	8.1000	-13.830%	217	3,494	-62.963%
2026-03-18	9.7000	10.0000	9.0500	9.4000	-3.984%	372	3,356	-68.085%
2026-03-17	9.8900	10.2000	9.7500	9.7900	-12.197%	940	3,762	-69.356%
2026-03-16	10.5000	11.1500	10.5000	11.1500	+0.905%	18	3,122	-73.094%
2026-03-13	11.9000	11.9000	11.0500	11.0500	-5.556%	150	3,128	-72.851%
2026-03-12	12.3000	12.3000	11.7000	11.7000	-7.874%	7	3,111	-74.359%
2026-03-11	12.7200	13.0300	12.6000	12.7000	-8.961%	143	3,115	-76.378%
2026-03-10	14.0000	14.0000	13.6400	13.9500	+5.682%	5	3,058	-78.495%
2026-03-09	15.5300	15.5300	13.2000	13.2000	-5.036%	28	3,058	-77.273%
2026-03-06	14.3000	14.3000	13.9000	13.9000	+3.500%	5	3,072	-78.417%
2026-03-05	13.5000	13.5000	13.1500	13.4300	-7.059%	31	3,069	-77.662%
2026-03-04	14.0500	14.7500	14.0500	14.4500	+2.337%	173	3,091	-79.239%
2026-03-03	13.5000	14.3900	12.6300	14.1200	-10.178%	35	3,091	-78.754%
2026-03-02	15.9500	15.9500	15.1000	15.7200	+6.001%	23	3,062	-80.916%
2026-02-27	15.0000	15.4400	13.8000	14.8300	-1.331%	59	3,069	-79.771%
2026-02-26	15.3000	15.3000	12.9000	15.0300	-0.595%	58	3,020	-80.040%
2026-02-25	15.7000	15.7000	15.1200	15.1200	-2.765%	143	2,946	-80.159%
2026-02-24	15.0000	15.5500	15.0000	15.5500	-4.012%	3	2,946	-80.707%
2026-02-23	15.6000	16.3500	14.5500	16.2000	+17.647%	117	2,943	-81.481%
2026-02-20	11.6000	13.7700	11.6000	13.7700	+14.750%	89	3,033	-78.214%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-0.415%	1	3,100	-75.000%
2026-02-18	11.1300	12.0500	11.1300	12.0500	+19.307%	22	3,099	-75.104%
2026-02-17	11.8000	11.9200	9.9000	10.1000	-12.554%	32	3,090	-70.297%
2026-02-13	11.0500	11.5500	11.0500	11.5500	+2.667%	32	3,099	-74.026%
2026-02-12	11.5000	11.7500	10.6000	11.2500	-9.201%	100	3,099	-73.333%
2026-02-11	12.3600	12.7000	11.9500	12.3900	+5.447%	11	3,019	-75.787%
2026-02-10	12.9500	13.2500	11.7000	11.7500	-18.685%	123	3,024	-74.468%
2026-02-09	13.4400	14.6500	13.3200	14.4500	+11.583%	11	3,015	-79.239%
2026-02-06	14.3500	14.3500	12.6800	12.9500	+1.172%	51	3,016	-76.834%
2026-02-05	12.9000	13.6000	11.9000	12.8000	-8.244%	65	2,972	-76.563%
2026-02-04	15.9700	15.9700	13.1100	13.9500	-3.793%	45	2,971	-78.495%
2026-02-03	15.3200	15.3200	14.1200	14.5000	+23.720%	206	2,961	-79.310%
2026-02-02	16.2000	16.2000	11.7000	11.7200	-20.650%	308	2,881	-74.403%
2026-01-30	16.2500	16.9500	13.2100	14.7700	-25.965%	776	2,715	-79.689%
2026-01-29	39.9500	39.9500	14.0000	19.9500	+24.688%	1,792	2,208	-84.962%
2026-01-28	12.0000	16.0000	12.0000	16.0000	+45.455%	746	676	-81.250%
2026-01-27	9.6500	11.0000	8.5500	11.0000	0.000%	46	46	-72.727%

.dark-mode .snxBt8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snxBt8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121C900GLD Jan 21 2028 900.00 Call (GLD280121C00900000)option OPRA

GLD20280121C900
GLD Jan 21 2028 900.00 Call (GLD280121C00900000)
option OPRA