Dark

GLD20281215C400
GLD Dec 15 2028 400.00 Call (GLD281215C00400000)
option OPRA

EOD

Sep 17, 2026

80.00+7.383%(+5.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	80.0500	80.1200	80.0000	80.0000	+7.383%	6	1,669	0.000%
2026-09-16	78.0500	79.4500	73.9000	74.5000	-2.843%	41	1,668	+7.383%
2026-09-15	76.0000	76.6800	75.3500	76.6800	-0.234%	18	1,668	+4.330%
2026-09-14	75.0000	76.8600	75.0000	76.8600	-2.536%	10	1,664	+4.085%
2026-09-11	79.2500	81.2000	78.8600	78.8600	+0.076%	10	1,671	+1.446%
2026-09-10	80.3900	81.5000	78.8000	78.8000	-6.358%	11	1,666	+1.523%
2026-09-09	84.1500	84.1500	84.1500	84.1500	+4.964%	1	1,656	-4.932%
2026-09-08	82.0000	82.9800	80.0000	80.1700	-4.650%	53	1,655	-0.212%
2026-09-04	84.0400	85.3000	84.0000	84.0800	-4.455%	7	1,660	-4.853%
2026-09-03	86.6000	88.9500	86.0000	88.0000	+7.579%	24	1,660	-9.091%
2026-09-02	79.9400	81.8000	79.9400	81.8000	+4.071%	62	1,679	-2.200%
2026-09-01	78.4000	80.0000	78.4000	78.6000	-8.392%	48	1,732	+1.781%
2026-08-31	85.4000	85.8000	83.5500	85.8000	-1.549%	105	1,734	-6.760%
2026-08-28	94.7500	94.7500	86.8200	87.1500	-9.219%	64	1,700	-8.204%
2026-08-27	94.9000	97.4500	94.3000	96.0000	+0.524%	16	1,709	-16.667%
2026-08-26	95.8900	96.2600	95.5000	95.5000	-2.531%	21	1,706	-16.230%
2026-08-25	95.7000	97.9800	95.7000	97.9800	-0.477%	10	1,686	-18.351%
2026-08-24	99.2700	99.2800	96.9100	98.4500	+2.552%	36	1,677	-18.740%
2026-08-21	91.7200	96.0000	91.5000	96.0000	+6.667%	82	1,659	-16.667%
2026-08-20	88.0000	90.0000	88.0000	90.0000	+5.202%	24	1,671	-11.111%
2026-08-19	82.4500	87.6000	82.4500	85.5500	+12.418%	42	1,690	-6.487%
2026-08-18	79.9000	80.4800	76.1000	76.1000	-7.511%	31	1,658	+5.125%
2026-08-17	81.0000	82.3600	79.5500	82.2800	+4.152%	12	1,639	-2.771%
2026-08-14	79.0500	80.1000	78.6000	79.0000	+1.647%	9	1,641	+1.266%
2026-08-13	80.9500	81.2000	77.0000	77.7200	-5.231%	473	1,644	+2.934%
2026-08-12	83.0200	83.5000	82.0100	82.0100	+2.487%	28	1,197	-2.451%
2026-08-11	81.4900	81.7000	79.8300	80.0200	-2.533%	27	1,182	-0.025%
2026-08-10	76.4100	82.1000	76.3700	82.1000	+4.759%	32	1,160	-2.558%
2026-08-07	78.1200	79.1000	77.4500	78.3700	+8.999%	66	1,142	+2.080%
2026-08-06	70.7500	73.6500	70.7500	71.9000	-0.139%	64	1,156	+11.266%
2026-08-05	67.1500	72.2800	67.1500	72.0000	+17.073%	46	1,137	+11.111%
2026-08-04	61.2300	61.9500	60.9500	61.5000	+4.237%	29	1,125	+30.081%
2026-08-03	58.2000	60.2500	58.2000	59.0000	-2.075%	64	1,109	+35.593%
2026-07-31	60.0000	61.0000	59.5000	60.2500	-2.823%	32	1,106	+32.780%
2026-07-30	62.4200	64.0000	62.0000	62.0000	+3.506%	11	1,080	+29.032%
2026-07-29	58.3000	63.1000	58.1500	59.9000	+1.715%	11	1,075	+33.556%
2026-07-28	61.0000	61.0000	57.9500	58.8900	-5.016%	12	1,077	+35.846%
2026-07-27	61.1500	62.0300	61.1500	62.0000	+0.486%	50	1,078	+29.032%
2026-07-24	61.4000	61.7000	60.9000	61.7000	+1.148%	12	1,063	+29.660%
2026-07-23	61.8000	62.1500	59.4500	61.0000	-8.477%	169	1,070	+31.148%
2026-07-22	66.1600	68.3000	65.8900	66.6500	+6.131%	124	1,020	+20.030%
2026-07-21	60.0000	63.1500	60.0000	62.8000	+6.966%	131	1,013	+27.389%
2026-07-20	57.4900	58.7100	57.4900	58.7100	+1.224%	17	961	+36.263%
2026-07-17	57.1500	59.0600	57.1500	58.0000	+2.077%	63	959	+37.931%
2026-07-16	57.7500	59.0900	56.4200	56.8200	-5.015%	224	948	+40.795%
2026-07-15	61.4600	61.5000	59.6000	59.8200	-1.320%	10	901	+33.735%
2026-07-14	63.5000	63.5000	60.4300	60.6200	+3.271%	11	899	+31.970%
2026-07-13	61.4300	61.4300	57.8100	58.7000	-6.275%	31	893	+36.286%
2026-07-10	63.3700	63.6700	61.0000	62.6300	-3.393%	41	900	+27.734%
2026-07-09	65.7500	66.2900	64.7300	64.8300	+3.036%	75	905	+23.400%
2026-07-08	61.0000	63.3500	60.5300	62.9200	-3.185%	142	894	+27.146%
2026-07-07	67.5000	67.8300	64.9900	64.9900	-2.797%	21	829	+23.096%
2026-07-06	66.8300	66.8600	66.8300	66.8600	+1.688%	2	812	+19.653%
2026-07-02	66.5000	66.5000	64.9500	65.7500	+4.415%	10	811	+21.673%
2026-07-01	63.8000	63.8000	62.9700	62.9700	+3.314%	4	811	+27.045%
2026-06-30	61.5000	63.0000	60.7000	60.9500	+0.877%	94	807	+31.255%
2026-06-29	63.9000	63.9000	60.2900	60.4200	-4.474%	168	792	+32.406%
2026-06-26	64.6800	65.9000	63.2500	63.2500	+4.788%	11	765	+26.482%
2026-06-25	60.6500	60.6500	59.7300	60.3600	+1.360%	14	765	+32.538%
2026-06-24	59.2000	62.0000	58.9200	59.5500	-10.599%	67	794	+34.341%
2026-06-23	66.4500	67.8000	66.3500	66.6100	-6.091%	18	767	+20.102%
2026-06-22	70.0000	71.4900	69.1000	70.9300	-1.486%	73	773	+12.787%
2026-06-18	74.5100	74.5100	72.0000	72.0000	-8.571%	6	779	+11.111%
2026-06-17	80.8800	81.0700	77.3400	78.7500	-1.353%	5	779	+1.587%
2026-06-16	79.0000	80.6500	78.7400	79.8300	+0.415%	9	779	+0.213%
2026-06-15	81.0500	82.0800	79.5000	79.5000	+7.709%	38	778	+0.629%
2026-06-12	71.4300	73.8100	71.4300	73.8100	+10.164%	21	777	+8.386%
2026-06-11	65.7400	67.6000	62.0000	67.0000	+0.601%	14	784	+19.403%
2026-06-10	70.2500	71.0000	66.6000	66.6000	-13.506%	53	786	+20.120%
2026-06-09	80.6400	81.0000	75.5000	77.0000	-4.938%	20	805	+3.896%
2026-06-08	81.5000	81.8000	80.8000	81.0000	-0.857%	13	797	-1.235%
2026-06-05	86.7000	86.7000	80.1100	81.7000	-7.933%	61	785	-2.081%
2026-06-04	90.0000	90.0000	88.7400	88.7400	+1.267%	8	738	-9.849%
2026-06-03	89.0000	89.0000	87.6300	87.6300	-3.703%	6	744	-8.707%
2026-06-02	92.0000	92.0000	91.0000	91.0000	-0.601%	11	744	-12.088%
2026-06-01	91.2000	91.6500	89.2000	91.5500	-4.635%	6	735	-12.616%
2026-05-29	94.7000	96.0000	94.2000	96.0000	+7.623%	3	735	-16.667%
2026-05-27	87.0000	89.4500	87.0000	89.2000	-4.955%	11	733	-10.314%
2026-05-26	93.8500	93.8500	93.8500	93.8500	-0.740%	1	728	-14.758%
2026-05-22	93.6000	94.5500	93.3000	94.5500	+0.159%	11	728	-15.389%
2026-05-21	92.9000	94.4000	92.9000	94.4000	-1.667%	12	728	-15.254%
2026-05-20	93.7200	97.0000	91.7500	96.0000	+2.171%	20	728	-16.667%
2026-05-19	94.1000	94.7500	93.2500	93.9600	-3.482%	19	716	-14.857%
2026-05-15	98.3500	98.3500	96.7500	97.3500	-7.813%	32	716	-17.822%
2026-05-14	105.2300	105.6000	105.2300	105.6000	-1.308%	2	710	-24.242%
2026-05-13	107.0000	107.0000	107.0000	107.0000	-2.550%	3	699	-25.234%
2026-05-12	109.8000	109.8000	109.8000	109.8000	+0.228%	10	699	-27.140%
2026-05-11	109.5500	109.5500	109.5500	109.5500	+0.412%	9	699	-26.974%
2026-05-07	109.1000	109.1000	109.1000	109.1000	+1.896%	1	690	-26.673%
2026-05-06	108.5000	108.5000	105.6300	107.0700	+8.900%	9	694	-25.283%
2026-05-05	98.5000	98.5000	95.0000	98.3200	+3.495%	8	690	-18.633%
2026-05-04	98.6800	98.6800	95.0000	95.0000	-5.369%	7	693	-15.789%
2026-05-01	103.6600	104.4000	100.3900	100.3900	+3.538%	621	714	-20.311%
2026-04-29	94.1500	96.9600	94.1500	96.9600	-2.572%	16	714	-17.492%
2026-04-28	98.0000	99.5200	98.0000	99.5200	-6.290%	7	707	-19.614%
2026-04-27	106.3700	106.3700	106.2000	106.2000	-2.210%	5	703	-24.670%
2026-04-24	108.8000	109.1000	108.2500	108.6000	+1.391%	12	703	-26.335%
2026-04-23	110.1000	110.2000	106.3500	107.1100	-3.505%	7	699	-25.310%
2026-04-22	110.2500	111.0000	110.2500	111.0000	+1.686%	3	699	-27.928%
2026-04-21	110.5100	110.5100	109.1600	109.1600	-7.256%	5	698	-26.713%
2026-04-20	117.9000	117.9000	116.2500	117.7000	-2.735%	9	698	-32.031%
2026-04-17	121.7500	123.1800	120.6500	121.0100	+2.161%	10	698	-33.890%
2026-04-16	117.0500	118.4500	117.0500	118.4500	+1.239%	3	695	-32.461%
2026-04-15	118.8500	118.8500	117.0000	117.0000	-3.282%	2	696	-31.624%
2026-04-14	117.9200	120.9700	117.9200	120.9700	+5.191%	6	697	-33.868%
2026-04-13	113.8700	115.0000	113.2000	115.0000	-1.245%	10	699	-30.435%
2026-04-10	116.4500	116.4500	116.4500	116.4500	-2.674%	1	704	-31.301%
2026-04-09	119.6500	119.6500	119.6500	119.6500	+3.414%	1	705	-33.138%
2026-04-08	118.9500	118.9500	115.7000	115.7000	+2.389%	7	707	-30.856%
2026-04-07	111.1000	114.2500	111.1000	113.0000	-0.964%	3	706	-29.204%
2026-04-02	111.7500	114.1000	111.7500	114.1000	-5.531%	4	724	-29.886%
2026-04-01	117.0700	121.0000	117.0700	120.7800	+6.885%	401	724	-33.764%
2026-03-31	109.7600	113.0000	109.1700	113.0000	+9.232%	13	502	-29.204%
2026-03-30	107.4500	107.4500	103.4500	103.4500	+5.561%	7	503	-22.668%
2026-03-27	97.9000	98.0000	97.9000	98.0000	+2.350%	5	496	-18.367%
2026-03-26	99.4000	99.4000	95.0000	95.7500	-6.549%	37	499	-16.449%
2026-03-25	104.9500	106.0000	100.2000	102.4600	+6.785%	320	470	-21.921%
2026-03-24	92.3000	95.9500	92.3000	95.9500	+1.000%	6	154	-16.623%
2026-03-23	94.0000	97.5000	92.4500	95.0000	-5.000%	25	148	-15.789%
2026-03-20	101.9700	104.0000	98.9000	100.0000	-5.660%	11	133	-20.000%
2026-03-19	103.3800	106.0000	101.0300	106.0000	-11.667%	65	129	-24.528%
2026-03-18	120.6700	122.2000	120.0000	120.0000	-9.434%	6	77	-33.333%
2026-03-17	131.0000	132.5000	131.0000	132.5000	-0.816%	12	71	-39.623%
2026-03-13	136.0000	136.0000	133.5900	133.5900	-5.816%	2	67	-40.115%
2026-03-09	141.3100	141.8400	141.3100	141.8400	-1.514%	2	67	-43.598%
2026-03-06	139.4100	144.0200	139.4100	144.0200	+3.926%	2	67	-44.452%
2026-03-05	139.2500	139.2500	138.5800	138.5800	-3.764%	5	67	-42.272%
2026-03-04	144.0000	144.0000	144.0000	144.0000	+0.826%	1	66	-44.444%
2026-03-03	140.9800	142.8200	136.5000	142.8200	-1.707%	6	66	-43.985%
2026-02-26	145.3000	145.3000	145.3000	145.3000	-1.891%	2	64	-44.942%
2026-02-25	148.1000	148.1000	148.1000	148.1000	+2.025%	1	66	-45.982%
2026-02-24	145.1500	145.1600	143.9600	145.1600	-3.162%	5	66	-44.888%
2026-02-23	145.5000	149.9000	145.5000	149.9000	+16.899%	17	65	-46.631%
2026-02-19	128.2700	128.2700	128.2300	128.2300	-0.210%	2	72	-37.612%
2026-02-18	128.5000	128.5000	128.5000	128.5000	+9.232%	1	72	-37.743%
2026-02-17	116.8600	117.6400	116.8600	117.6400	-1.991%	20	71	-31.996%
2026-02-12	123.0000	123.7500	120.0300	120.0300	-10.937%	10	72	-33.350%
2026-02-11	133.0000	134.7700	133.0000	134.7700	+3.193%	9	71	-40.640%
2026-02-10	136.0000	136.0000	130.6000	130.6000	-4.914%	8	62	-38.744%
2026-02-09	136.0000	138.5000	136.0000	137.3500	+5.104%	28	54	-41.755%
2026-02-06	131.2000	132.1500	130.0000	130.6800	+9.219%	33	37	-38.782%
2026-02-05	123.0000	125.1400	119.6500	119.6500	-7.962%	17	20	-33.138%
2026-02-04	137.0000	138.1500	128.8500	130.0000	0.000%	16	7	-38.462%

.dark-mode .ZzZCKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzZCKk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C400GLD Dec 15 2028 400.00 Call (GLD281215C00400000)option OPRA

GLD20281215C400
GLD Dec 15 2028 400.00 Call (GLD281215C00400000)
option OPRA