Dark

GLD20281215C425
GLD Dec 15 2028 425.00 Call (GLD281215C00425000)
option OPRA

EOD

Sep 16, 2026

62.90-2.481%(-1.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	64.5800	64.5900	62.9000	62.9000	-2.481%	14	4,982	0.000%
2026-09-15	64.8000	64.8000	64.5000	64.5000	+1.623%	3	4,971	-2.481%
2026-09-14	63.4300	63.4700	63.4300	63.4700	-6.317%	3	4,971	-0.898%
2026-09-10	67.7500	67.7500	67.7500	67.7500	-7.064%	1	4,971	-7.159%
2026-09-09	72.7000	73.7300	72.7000	72.9000	+1.250%	159	4,970	-13.717%
2026-09-08	72.0000	72.0000	72.0000	72.0000	-0.690%	3	4,914	-12.639%
2026-09-04	72.5000	72.5000	72.5000	72.5000	-3.346%	1	4,912	-13.241%
2026-09-03	74.7500	75.7500	74.5000	75.0100	+7.157%	7	4,912	-16.145%
2026-09-02	70.1000	70.1000	68.9200	70.0000	+5.089%	3	4,910	-10.143%
2026-09-01	67.8000	68.8100	66.6100	66.6100	-8.753%	18	4,910	-5.570%
2026-08-31	72.5000	73.0000	72.3400	73.0000	-2.667%	5	4,896	-13.836%
2026-08-28	82.0000	82.0000	75.0000	75.0000	-10.820%	12	4,897	-16.133%
2026-08-27	83.8500	84.1000	82.1900	84.1000	+1.021%	13	4,891	-25.208%
2026-08-26	84.0800	84.0800	82.3800	83.2500	-4.475%	8	4,883	-24.444%
2026-08-25	83.0500	87.1500	82.5000	87.1500	+3.837%	18	4,887	-27.826%
2026-08-24	85.5300	86.4000	83.9300	83.9300	+1.120%	8	4,884	-25.057%
2026-08-21	79.0000	84.0000	78.0700	83.0000	+9.643%	24	4,880	-24.217%
2026-08-20	73.1000	76.0000	73.1000	75.7000	+3.176%	5	4,863	-16.909%
2026-08-19	73.5000	74.2500	72.9000	73.3700	+11.759%	29	4,859	-14.270%
2026-08-18	65.6500	65.6500	65.6500	65.6500	-5.130%	1	4,837	-4.189%
2026-08-17	69.0000	69.2000	69.0000	69.2000	+1.466%	2	4,836	-9.104%
2026-08-14	67.8500	68.8500	67.8500	68.2000	+3.726%	19	4,837	-7.771%
2026-08-13	67.5900	67.8000	65.7500	65.7500	-6.459%	5	4,836	-4.335%
2026-08-12	69.6500	71.0000	69.0000	70.2900	+2.419%	40	4,833	-10.514%
2026-08-11	68.6500	68.6500	68.6300	68.6300	-0.320%	201	4,835	-8.349%
2026-08-10	66.0000	68.8500	66.0000	68.8500	+4.318%	5	4,835	-8.642%
2026-08-07	65.9000	66.0000	63.0000	66.0000	+9.091%	4	4,830	-4.697%
2026-08-06	61.3500	62.1600	60.5000	60.5000	+13.084%	4	4,833	+3.967%
2026-07-30	53.5000	53.5000	53.5000	53.5000	+9.184%	2	4,831	+17.570%
2026-07-29	49.0000	49.0000	49.0000	49.0000	-6.631%	1	4,831	+28.367%
2026-07-27	51.9500	52.4800	51.9500	52.4800	+2.141%	5	4,830	+19.855%
2026-07-24	51.0500	51.3800	51.0500	51.3800	-1.477%	2	4,828	+22.421%
2026-07-23	53.1500	53.1500	49.0000	52.1500	-7.371%	113	4,827	+20.614%
2026-07-22	55.7500	57.2000	55.7500	56.3000	+6.026%	41	4,787	+11.723%
2026-07-21	51.9200	53.1000	51.9200	53.1000	+10.625%	3	4,790	+18.456%
2026-07-20	48.5000	48.8300	48.0000	48.0000	+0.209%	8	4,789	+31.042%
2026-07-17	47.8900	47.9600	47.7200	47.9000	-1.703%	4	4,788	+31.315%
2026-07-16	48.8000	48.9100	48.7300	48.7300	-5.945%	4	4,787	+29.079%
2026-07-15	51.8100	52.1100	51.6900	51.8100	+1.409%	28	4,788	+21.405%
2026-07-14	52.9100	52.9900	50.5200	51.0900	-3.966%	88	4,787	+23.116%
2026-07-10	53.6000	53.6000	53.2000	53.2000	-3.361%	3	4,754	+18.233%
2026-07-09	54.9000	55.4800	54.9000	55.0500	+6.707%	32	4,753	+14.260%
2026-07-08	52.1000	52.4900	51.2300	51.5900	-7.594%	14	4,744	+21.923%
2026-07-07	56.7000	56.8500	55.8300	55.8300	-1.238%	8	4,740	+12.663%
2026-07-06	55.9300	56.5300	55.8800	56.5300	+1.819%	8	4,740	+11.268%
2026-07-02	55.4400	55.7100	55.3500	55.5200	+8.863%	2,504	2,239	+13.293%
2026-06-30	51.3000	51.5900	51.0000	51.0000	0.000%	7	2,239	+23.333%
2026-06-29	52.0000	52.0000	51.0000	51.0000	-5.991%	7	2,240	+23.333%
2026-06-26	52.8000	55.4000	52.7500	54.2500	+4.227%	24	2,239	+15.945%
2026-06-25	51.1000	52.9600	51.1000	52.0500	+4.162%	136	2,231	+20.845%
2026-06-24	49.7500	52.7500	49.7500	49.9700	-17.035%	1,859	2,227	+25.876%
2026-06-22	60.0000	60.2300	60.0000	60.2300	-3.058%	2	383	+4.433%
2026-06-18	62.2400	62.2400	62.1300	62.1300	-9.299%	4	386	+1.239%
2026-06-16	68.5000	68.5000	68.5000	68.5000	+2.346%	1	386	-8.175%
2026-06-15	69.5000	69.5000	66.9300	66.9300	+11.550%	4	385	-6.021%
2026-06-11	60.0000	60.0000	60.0000	60.0000	+6.952%	1	381	+4.833%
2026-06-10	59.3200	59.3200	56.1000	56.1000	-20.199%	2	380	+12.121%
2026-06-05	72.0000	72.2500	70.3000	70.3000	-11.683%	21	387	-10.526%
2026-06-02	79.6000	79.6000	79.6000	79.6000	-5.966%	1	383	-20.980%
2026-05-29	83.5500	85.5400	82.8500	84.6500	+9.935%	11	382	-25.694%
2026-05-27	75.6500	77.0000	75.6500	77.0000	-4.288%	4	382	-18.312%
2026-05-26	81.0000	81.0000	80.4500	80.4500	-2.307%	54	384	-21.815%
2026-05-22	81.0000	82.4000	81.0000	82.3500	+1.416%	116	380	-23.619%
2026-05-21	81.2000	81.2000	81.2000	81.2000	-0.466%	1	277	-22.537%
2026-05-19	80.0000	81.5800	80.0000	81.5800	-3.967%	45	277	-22.898%
2026-05-18	84.9500	84.9500	84.9500	84.9500	-0.375%	1	319	-25.956%
2026-05-15	85.9000	86.4500	84.0000	85.2700	-7.113%	11	319	-26.234%
2026-05-14	91.8000	91.8000	91.8000	91.8000	-1.818%	1	316	-31.481%
2026-05-13	93.3800	93.6000	92.9000	93.5000	-2.604%	17	304	-32.727%
2026-05-11	95.6400	96.0000	95.6400	96.0000	+0.745%	30	304	-34.479%
2026-05-08	95.1800	95.2900	95.1800	95.2900	-0.241%	2	284	-33.991%
2026-05-07	95.5200	95.5200	95.5200	95.5200	+0.834%	1	285	-34.150%
2026-05-06	93.6200	94.7300	93.1300	94.7300	+9.413%	7	284	-33.601%
2026-05-05	86.5800	86.5800	86.5800	86.5800	+3.689%	3	280	-27.350%
2026-05-04	86.0000	86.0000	82.4100	83.5000	-5.820%	4	277	-24.671%
2026-05-01	90.7500	91.5000	88.0600	88.6600	+0.181%	71	309	-29.055%
2026-04-30	88.5700	90.6000	88.0700	88.5000	+8.323%	17	309	-28.927%
2026-04-29	81.7000	81.7000	81.7000	81.7000	-6.092%	2	295	-23.011%
2026-04-28	86.6000	87.0000	86.5000	87.0000	-5.763%	3	295	-27.701%
2026-04-27	92.3200	92.3200	92.3200	92.3200	-3.803%	2	294	-31.867%
2026-04-21	95.9700	95.9700	95.9700	95.9700	-10.966%	20	296	-34.459%
2026-04-17	107.7900	107.7900	107.7900	107.7900	+1.402%	1	296	-41.646%
2026-04-15	105.8500	106.3000	105.8500	106.3000	+1.286%	2	295	-40.828%
2026-04-10	104.9500	104.9500	104.9500	104.9500	+0.306%	1	297	-40.067%
2026-04-09	104.6300	104.6300	104.6300	104.6300	-1.949%	1	296	-39.883%
2026-04-08	106.7100	106.7100	106.7100	106.7100	+4.710%	1	297	-41.055%
2026-04-07	100.2500	103.0000	98.1000	101.9100	+1.151%	6	296	-38.279%
2026-04-06	101.0500	102.0000	100.7000	100.7500	-1.225%	106	292	-37.568%
2026-04-02	101.0000	102.0000	101.0000	102.0000	-3.189%	3	189	-38.333%
2026-04-01	105.9000	105.9000	105.3600	105.3600	+3.487%	3	189	-40.300%
2026-03-31	98.4500	101.8100	97.4300	101.8100	+8.309%	184	190	-38.218%
2026-03-27	94.0000	94.0000	94.0000	94.0000	+10.588%	1	36	-33.085%
2026-03-26	85.0000	85.0000	85.0000	85.0000	0.000%	4	35	-26.000%
2026-03-23	85.0000	85.0000	85.0000	85.0000	-7.236%	1	31	-26.000%
2026-03-20	91.6300	91.6300	91.6300	91.6300	-5.096%	1	30	-31.354%
2026-03-19	91.8200	96.5500	90.5700	96.5500	-26.421%	17	29	-34.852%
2026-03-06	131.2200	131.2200	131.2200	131.2200	+14.154%	10	12	-52.065%
2026-02-19	115.0000	115.0000	114.9500	114.9500	+1.546%	2	2	-45.281%
2026-02-13	112.7500	113.2000	112.7500	113.2000	-4.351%	2	2	-44.435%
2026-02-12	118.3500	118.3500	118.3500	118.3500	+3.003%	1	2	-46.853%
2026-02-10	118.9500	120.2500	114.8000	114.9000	0.000%	4	1	-45.257%

.dark-mode .hZ3dgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZ3dgq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C425GLD Dec 15 2028 425.00 Call (GLD281215C00425000)option OPRA

GLD20281215C425
GLD Dec 15 2028 425.00 Call (GLD281215C00425000)
option OPRA