Dark

GLD20281215C300
GLD Dec 15 2028 300.00 Call (GLD281215C00300000)
option OPRA

EOD

Sep 17, 2026

140.95+1.126%(+1.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	142.0700	142.0700	140.9500	140.9500	+1.126%	5	1,062	0.000%
2026-09-16	139.3800	139.3800	139.3800	139.3800	+3.875%	1	1,062	+1.126%
2026-09-15	134.1800	134.1800	134.1800	134.1800	-0.725%	10	1,062	+5.045%
2026-09-14	134.0000	135.1600	134.0000	135.1600	-3.595%	11	1,062	+4.284%
2026-09-11	142.4500	143.9000	140.2000	140.2000	-0.708%	14	1,062	+0.535%
2026-09-10	141.2000	141.2000	141.2000	141.2000	-1.944%	5	1,062	-0.177%
2026-09-09	144.0000	144.0000	144.0000	144.0000	+1.767%	1	1,062	-2.118%
2026-09-08	143.1000	143.1000	141.5000	141.5000	-6.908%	4	1,063	-0.389%
2026-09-03	149.3400	152.0000	149.3400	152.0000	+6.443%	2	1,064	-7.270%
2026-09-02	140.8100	142.8000	140.8100	142.8000	+1.565%	2	1,063	-1.296%
2026-09-01	141.1000	141.1000	140.0000	140.6000	-3.797%	6	1,063	+0.249%
2026-08-31	146.1500	146.1500	146.1500	146.1500	-1.946%	2	1,063	-3.558%
2026-08-28	154.5000	154.5000	149.0500	149.0500	-5.814%	6	1,063	-5.434%
2026-08-27	158.2700	158.2700	158.2500	158.2500	-1.094%	2	1,064	-10.932%
2026-08-26	161.1500	161.1500	160.0000	160.0000	-2.290%	3	1,064	-11.906%
2026-08-25	158.5000	163.7500	158.5000	163.7500	-0.914%	5	1,064	-13.924%
2026-08-24	167.0000	167.0000	165.2500	165.2600	+2.075%	8	1,064	-14.710%
2026-08-21	158.0000	161.9000	158.0000	161.9000	+7.148%	4	1,062	-12.940%
2026-08-20	151.1000	151.1000	151.1000	151.1000	-0.527%	1	1,062	-6.717%
2026-08-19	150.1600	151.9000	150.1600	151.9000	+5.854%	8	1,062	-7.209%
2026-08-18	143.5000	143.5000	143.5000	143.5000	-1.034%	1	1,056	-1.777%
2026-08-17	144.0000	145.0000	144.0000	145.0000	+2.983%	2	1,056	-2.793%
2026-08-14	141.1800	141.1800	140.8000	140.8000	+2.029%	3	1,055	+0.107%
2026-08-13	140.8700	141.0000	138.0000	138.0000	-4.227%	3	1,055	+2.138%
2026-08-12	144.9500	147.3500	144.0000	144.0900	+1.472%	5	1,054	-2.179%
2026-08-11	143.3800	145.0000	141.6800	142.0000	+2.004%	5	1,053	-0.739%
2026-08-10	138.8100	139.2100	138.8100	139.2100	-0.172%	6	1,052	+1.250%
2026-08-07	138.6400	139.5000	138.3700	139.4500	+6.654%	7	1,052	+1.076%
2026-08-06	132.5000	132.5000	130.7500	130.7500	-1.014%	12	1,054	+7.801%
2026-08-05	128.2500	133.0000	128.2500	132.0900	+13.382%	21	1,047	+6.708%
2026-08-04	116.5000	116.5000	116.5000	116.5000	+2.193%	1	1,037	+20.987%
2026-08-03	114.0000	114.0000	114.0000	114.0000	+0.662%	1	1,037	+23.640%
2026-07-31	113.2500	113.2500	113.2500	113.2500	-3.658%	1	1,036	+24.459%
2026-07-30	119.5900	119.5900	117.5400	117.5500	+1.731%	16	1,036	+19.906%
2026-07-29	111.8200	119.3000	111.8200	115.5500	-1.576%	5	1,045	+21.982%
2026-07-27	119.0000	119.0000	117.3000	117.4000	+0.946%	30	1,044	+20.060%
2026-07-24	116.5000	118.0000	116.0000	116.3000	+0.432%	89	1,045	+21.195%
2026-07-23	114.5000	116.8800	114.5000	115.8000	-6.424%	166	1,008	+21.718%
2026-07-22	124.3000	125.6500	123.4600	123.7500	+4.237%	31	966	+13.899%
2026-07-21	117.5000	118.8200	117.5000	118.7200	+6.152%	47	962	+18.725%
2026-07-20	110.5500	112.2600	109.8000	111.8400	+1.030%	178	980	+26.028%
2026-07-17	110.5000	112.8000	110.4500	110.7000	+0.958%	533	916	+27.326%
2026-07-16	111.4000	111.6800	109.2000	109.6500	-6.266%	744	664	+28.545%
2026-07-15	115.2000	116.9800	114.7000	116.9800	+1.194%	12	324	+20.491%
2026-07-14	117.6000	117.7000	115.5000	115.6000	+3.677%	40	320	+21.929%
2026-07-13	115.0000	115.0000	111.1500	111.5000	-7.292%	335	317	+26.413%
2026-07-10	119.4800	120.2700	119.1800	120.2700	-1.280%	20	162	+17.195%
2026-07-09	122.1700	122.7500	121.6000	121.8300	+2.378%	104	153	+15.694%
2026-07-08	117.7800	119.0000	114.9900	119.0000	-3.370%	157	157	+18.445%
2026-07-02	123.1600	123.1600	122.8700	123.1500	+3.487%	3	141	+14.454%
2026-07-01	120.4900	120.7700	119.0000	119.0000	+3.478%	5	141	+18.445%
2026-06-30	115.0000	115.0000	115.0000	115.0000	0.000%	1	138	+22.565%
2026-06-29	115.1900	115.1900	115.0000	115.0000	-1.625%	2	139	+22.565%
2026-06-25	116.8000	116.9000	116.8000	116.9000	+3.168%	4	137	+20.573%
2026-06-24	116.0000	116.0000	113.3000	113.3100	-8.013%	12	139	+24.393%
2026-06-23	122.8700	124.5000	122.8700	123.1800	-4.475%	12	136	+14.426%
2026-06-22	128.9500	128.9500	128.9500	128.9500	-1.362%	2	128	+9.306%
2026-06-18	132.9900	132.9900	130.7300	130.7300	-6.954%	13	134	+7.818%
2026-06-16	140.4000	140.5000	140.4000	140.5000	+0.573%	2	134	+0.320%
2026-06-15	142.8400	142.8500	139.3700	139.7000	+6.454%	26	133	+0.895%
2026-06-12	131.2300	131.2300	131.2300	131.2300	+0.869%	1	140	+7.407%
2026-06-11	130.3000	130.3000	130.1000	130.1000	+6.639%	2	141	+8.340%
2026-06-10	130.8500	130.8500	122.0000	122.0000	-9.388%	16	142	+15.533%
2026-06-09	134.6400	134.6400	134.6400	134.6400	-6.500%	1	140	+4.687%
2026-06-05	146.1500	146.1500	144.0000	144.0000	-6.706%	4	140	-2.118%
2026-06-01	151.8000	154.3500	151.8000	154.3500	-0.451%	3	138	-8.682%
2026-05-28	155.0500	155.0500	154.8900	155.0500	+3.367%	4	139	-9.094%
2026-05-27	150.0000	150.0000	150.0000	150.0000	-3.908%	15	137	-6.033%
2026-05-26	157.5300	157.5300	156.1000	156.1000	-0.573%	16	137	-9.705%
2026-05-22	155.9400	157.0000	155.9400	157.0000	-1.635%	3	137	-10.223%
2026-05-21	159.4900	160.2500	159.4900	159.6100	-0.616%	7	137	-11.691%
2026-05-18	160.6000	160.6000	160.6000	160.6000	-5.845%	2	137	-12.235%
2026-05-14	170.5700	170.5700	170.5700	170.5700	-0.397%	35	132	-17.365%
2026-05-13	171.2500	171.2500	171.2500	171.2500	+0.405%	2	95	-17.693%
2026-05-12	170.0500	170.5600	170.0500	170.5600	-0.548%	4	95	-17.360%
2026-05-08	175.8500	175.8500	171.5000	171.5000	-0.407%	8	95	-17.813%
2026-05-06	171.5300	172.2000	171.5300	172.2000	+10.116%	5	92	-18.148%
2026-05-04	161.4000	161.4000	156.0200	156.3800	-5.310%	19	94	-9.867%
2026-04-30	165.0000	166.1500	165.0000	165.1500	+3.933%	22	86	-14.653%
2026-04-29	157.8500	159.2500	157.7200	158.9000	-9.081%	16	76	-11.296%
2026-04-24	174.6500	174.7700	174.0500	174.7700	-0.783%	3	72	-19.351%
2026-04-21	178.3000	178.3000	176.1500	176.1500	-3.022%	4	71	-19.983%
2026-04-16	181.6400	181.6400	181.6400	181.6400	-0.635%	1	69	-22.401%
2026-04-15	181.6500	182.8000	181.6500	182.8000	+2.697%	2	70	-22.894%
2026-04-13	178.0000	178.0000	178.0000	178.0000	-0.918%	2	69	-20.815%
2026-04-10	179.6500	179.6500	179.6500	179.6500	-1.210%	1	67	-21.542%
2026-04-01	179.0000	181.8500	179.0000	181.8500	+12.950%	5	66	-22.491%
2026-03-30	161.0000	161.0000	161.0000	161.0000	-1.619%	8	64	-12.453%
2026-03-27	154.6300	163.6500	154.6300	163.6500	+4.236%	13	72	-13.871%
2026-03-26	154.6300	157.0000	154.5200	157.0000	+3.357%	11	74	-10.223%
2026-03-24	150.0000	152.0300	150.0000	151.9000	-1.364%	21	65	-7.209%
2026-03-23	152.5000	155.3000	152.5000	154.0000	-2.618%	18	44	-8.474%
2026-03-20	159.5400	159.5400	158.1400	158.1400	-6.426%	4	29	-10.870%
2026-03-19	163.0000	169.0000	163.0000	169.0000	-10.794%	13	33	-16.598%
2026-03-18	190.3500	190.3500	189.0400	189.4500	-5.530%	3	20	-25.600%
2026-03-13	200.5400	200.5400	200.5400	200.5400	-4.564%	3	19	-29.715%
2026-03-06	210.1300	210.1300	210.1300	210.1300	+2.253%	3	20	-32.922%
2026-03-05	205.5000	205.5000	205.5000	205.5000	-1.557%	2	17	-31.411%
2026-03-04	208.7500	208.7500	208.7500	208.7500	-0.120%	1	16	-32.479%
2026-03-03	204.8800	209.0000	204.8800	209.0000	-8.172%	2	17	-32.560%
2026-03-02	227.6000	227.6000	227.6000	227.6000	+3.761%	1	15	-38.071%
2026-02-27	219.3500	219.3500	219.3500	219.3500	+1.664%	1	14	-35.742%
2026-02-26	215.7600	215.7600	215.7600	215.7600	+2.484%	6	13	-34.673%
2026-02-24	209.6000	210.5300	209.6000	210.5300	-2.532%	2	7	-33.050%
2026-02-23	216.0000	216.0000	216.0000	216.0000	+6.221%	1	5	-34.745%
2026-02-20	202.2000	203.3500	202.2000	203.3500	+2.692%	3	5	-30.686%
2026-02-13	198.0200	198.0200	198.0200	198.0200	+4.221%	1	6	-28.820%
2026-02-12	190.0000	190.0000	190.0000	190.0000	-6.006%	2	6	-25.816%
2026-02-09	202.1400	202.1400	202.1400	202.1400	+9.859%	2	4	-30.271%
2026-02-05	184.0000	184.0000	184.0000	184.0000	-4.663%	2	2	-23.397%
2026-02-04	194.6500	194.6500	191.0000	193.0000	0.000%	5	3	-26.969%

.dark-mode .GHhZ5l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHhZ5l{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C300GLD Dec 15 2028 300.00 Call (GLD281215C00300000)option OPRA

GLD20281215C300
GLD Dec 15 2028 300.00 Call (GLD281215C00300000)
option OPRA