Dark

GLD20281215C450
GLD Dec 15 2028 450.00 Call (GLD281215C00450000)
option OPRA

EOD

Sep 16, 2026

54.50-1.357%(-0.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	58.7000	58.7000	54.5000	54.5000	-1.357%	19	2,612	0.000%
2026-09-15	55.2500	55.2500	55.2500	55.2500	-2.385%	25	2,604	-1.357%
2026-09-14	54.9500	56.6000	54.5000	56.6000	-5.619%	47	2,629	-3.710%
2026-09-11	59.7000	59.9700	58.8000	59.9700	+1.011%	3	2,583	-9.121%
2026-09-10	59.2400	59.7500	57.1500	59.3700	-3.932%	58	2,583	-8.203%
2026-09-09	62.2500	62.2500	60.3500	61.8000	+4.746%	49	2,622	-11.812%
2026-09-08	60.7500	60.7500	59.0000	59.0000	-4.839%	7	2,660	-7.627%
2026-09-04	61.9000	62.9000	61.9000	62.0000	-5.344%	5	2,659	-12.097%
2026-09-03	62.8500	66.0000	62.8500	65.5000	+9.130%	14	2,659	-16.794%
2026-09-02	58.9000	60.0700	58.9000	60.0200	+5.465%	15	2,661	-9.197%
2026-09-01	56.5500	59.8000	56.5500	56.9100	-9.220%	55	2,662	-4.235%
2026-08-31	61.7500	62.6900	61.7500	62.6900	-3.923%	6	2,632	-13.064%
2026-08-28	70.0000	71.0000	64.0000	65.2500	-10.383%	110	2,635	-16.475%
2026-08-27	70.6500	74.3500	70.6500	72.8100	+0.901%	14	2,654	-25.148%
2026-08-26	72.1600	72.1600	72.1600	72.1600	-0.125%	1	2,655	-24.473%
2026-08-25	72.2500	72.2500	72.2500	72.2500	-2.233%	2	2,658	-24.567%
2026-08-24	74.1300	74.7800	72.5000	73.9000	+3.516%	38	2,659	-26.252%
2026-08-21	66.5000	71.3900	66.4500	71.3900	+10.289%	6	2,629	-23.659%
2026-08-20	62.4500	65.1000	62.4500	64.7300	+1.141%	40	2,629	-15.804%
2026-08-19	59.5100	64.0000	59.5100	64.0000	+11.401%	38	2,595	-14.844%
2026-08-18	58.0000	58.0000	56.7800	57.4500	-2.096%	4	2,655	-5.135%
2026-08-17	59.5100	59.5200	58.6800	58.6800	+1.964%	105	2,655	-7.123%
2026-08-14	57.6000	57.7000	57.5500	57.5500	+2.768%	4	2,657	-5.300%
2026-08-13	58.2000	58.2000	56.0000	56.0000	-6.837%	12	2,655	-2.679%
2026-08-12	61.5000	61.7400	60.1000	60.1100	+0.856%	8	2,663	-9.333%
2026-08-11	60.0000	60.0000	59.6000	59.6000	+0.320%	52	2,676	-8.557%
2026-08-10	55.2500	59.4100	54.6700	59.4100	+7.277%	357	2,625	-8.265%
2026-08-07	56.7500	56.7500	55.3800	55.3800	+9.447%	60	2,275	-1.589%
2026-08-06	51.3000	53.3500	50.5100	50.6000	-0.998%	67	2,245	+7.708%
2026-08-05	52.2500	52.2500	49.4600	51.1100	+23.603%	5	2,192	+6.633%
2026-07-31	42.7500	42.7500	41.3500	41.3500	-5.161%	3	2,191	+31.802%
2026-07-30	43.4400	43.6000	43.4400	43.6000	+2.685%	4	2,193	+25.000%
2026-07-29	41.0300	42.8000	41.0300	42.4600	-0.282%	18	2,195	+28.356%
2026-07-28	42.0000	42.5800	42.0000	42.5800	-2.002%	6	2,197	+27.994%
2026-07-27	43.3500	43.4500	43.3500	43.4500	+1.047%	4	2,196	+25.432%
2026-07-24	43.5000	43.9000	43.0000	43.0000	-1.602%	9	2,196	+26.744%
2026-07-23	43.7000	43.8500	43.0500	43.7000	-9.692%	9	2,204	+24.714%
2026-07-22	48.4000	48.7000	47.6000	48.3900	+9.977%	53	2,205	+12.627%
2026-07-21	43.1200	44.9500	43.0000	44.0000	+9.534%	78	2,193	+23.864%
2026-07-20	39.2000	40.1700	39.2000	40.1700	-3.018%	2	2,163	+35.673%
2026-07-17	40.3000	41.4200	40.2000	41.4200	+5.260%	7	2,162	+31.579%
2026-07-16	40.5100	40.5100	37.1500	39.3500	-6.041%	27	2,162	+38.501%
2026-07-15	41.8800	41.8800	41.8800	41.8800	-2.514%	1	2,169	+30.134%
2026-07-14	43.9500	43.9500	42.6700	42.9600	+4.780%	36	2,186	+26.862%
2026-07-13	41.1600	41.6500	40.4500	41.0000	-7.865%	43	2,173	+32.927%
2026-07-10	44.7000	46.3000	44.4100	44.5000	-4.301%	1,762	2,176	+22.472%
2026-07-09	45.9900	46.5000	45.9900	46.5000	+3.957%	9	565	+17.204%
2026-07-08	43.5000	44.7300	43.5000	44.7300	-7.353%	32	556	+21.842%
2026-07-06	47.3400	48.4000	47.3400	48.2800	+2.723%	5	555	+12.883%
2026-07-02	47.0000	47.0000	47.0000	47.0000	+5.618%	1	558	+15.957%
2026-07-01	46.2100	46.6400	44.5000	44.5000	+2.890%	17	558	+22.472%
2026-06-29	46.0000	46.0000	43.2300	43.2500	-6.608%	60	553	+26.012%
2026-06-26	46.2500	46.7500	45.6500	46.3100	+6.460%	16	604	+17.685%
2026-06-25	44.3400	45.0000	43.5000	43.5000	+1.826%	4	600	+25.287%
2026-06-24	40.7000	44.8500	40.7000	42.7200	-11.000%	24	596	+27.575%
2026-06-23	47.4500	48.7300	47.4500	48.0000	-6.360%	20	594	+13.542%
2026-06-22	51.0000	51.2600	51.0000	51.2600	-10.070%	2	592	+6.321%
2026-06-17	57.5000	57.5000	57.0000	57.0000	-2.196%	2	590	-4.386%
2026-06-16	58.2800	58.2800	58.2800	58.2800	-3.510%	1	590	-6.486%
2026-06-15	59.5700	60.5000	59.5700	60.4000	+12.289%	7	589	-9.768%
2026-06-12	53.7900	53.7900	53.7900	53.7900	+10.452%	2	590	+1.320%
2026-06-10	49.9000	50.5000	48.1500	48.7000	-13.805%	15	590	+11.910%
2026-06-09	57.3500	57.3500	55.5800	56.5000	-7.026%	4	595	-3.540%
2026-06-05	65.7500	65.7500	59.8800	60.7700	-7.924%	111	593	-10.318%
2026-06-03	67.0000	67.0000	66.0000	66.0000	-2.626%	2	508	-17.424%
2026-06-02	67.7800	67.7800	67.7800	67.7800	+0.355%	1	508	-19.593%
2026-06-01	67.7600	68.0000	67.5400	67.5400	-8.853%	5	508	-19.307%
2026-05-29	74.1100	74.1100	74.1000	74.1000	+8.971%	4	507	-26.451%
2026-05-28	65.7000	68.0000	65.7000	68.0000	+0.741%	22	503	-19.853%
2026-05-27	65.1000	67.5000	64.5000	67.5000	-2.457%	4	487	-19.259%
2026-05-26	70.1900	70.1900	69.2000	69.2000	-1.072%	104	489	-21.243%
2026-05-22	70.7000	72.0500	69.9500	69.9500	-1.479%	12	386	-22.087%
2026-05-19	70.4000	71.0000	70.4000	71.0000	-3.872%	3	388	-23.239%
2026-05-18	73.8600	73.8600	73.8600	73.8600	-1.520%	3	386	-26.212%
2026-05-15	75.0000	75.0000	75.0000	75.0000	-7.407%	2	386	-27.333%
2026-05-14	81.0000	81.0000	81.0000	81.0000	-0.735%	1	385	-32.716%
2026-05-12	81.6000	81.6000	81.6000	81.6000	+0.123%	3	383	-33.211%
2026-05-11	84.3000	84.3000	81.5000	81.5000	+1.242%	51	383	-33.129%
2026-05-06	79.6300	83.3500	79.6300	80.5000	+11.666%	8	432	-32.298%
2026-05-04	74.6100	74.6100	71.5000	72.0900	-7.244%	34	428	-24.400%
2026-05-01	77.8800	78.6900	76.0000	77.7200	+0.935%	175	418	-29.876%
2026-04-30	77.5500	77.5500	77.0000	77.0000	+7.692%	4	418	-29.221%
2026-04-29	71.5000	71.5000	71.5000	71.5000	-4.348%	5	416	-23.776%
2026-04-28	74.9100	76.8000	74.7500	74.7500	-10.382%	18	416	-27.090%
2026-04-24	85.8000	85.8000	83.4100	83.4100	+0.494%	2	411	-34.660%
2026-04-23	84.0000	84.0000	83.0000	83.0000	-3.902%	5	409	-34.337%
2026-04-22	87.0500	87.0500	86.3300	86.3700	+2.821%	41	414	-36.899%
2026-04-21	88.0000	88.0000	84.0000	84.0000	-8.696%	29	398	-35.119%
2026-04-20	93.2000	93.2000	92.0000	92.0000	-1.909%	12	398	-40.761%
2026-04-16	93.7900	93.7900	93.7900	93.7900	-2.302%	1	387	-41.891%
2026-04-14	94.4500	96.0000	93.4400	96.0000	+3.226%	4	387	-43.229%
2026-04-10	93.0000	93.0000	93.0000	93.0000	-2.290%	1	384	-41.398%
2026-04-09	95.0000	96.0000	95.0000	95.1800	+0.720%	22	383	-42.740%
2026-04-08	96.7000	96.7000	93.2500	94.5000	+5.587%	8	383	-42.328%
2026-04-07	89.5000	89.5000	89.5000	89.5000	-0.500%	3	381	-39.106%
2026-04-06	92.3000	92.3000	89.9500	89.9500	+0.056%	4	378	-39.411%
2026-04-02	90.0000	91.2500	89.9000	89.9000	-7.984%	7	385	-39.377%
2026-04-01	93.7100	97.7000	93.3800	97.7000	+7.956%	229	385	-44.217%
2026-03-31	88.4000	90.5000	88.4000	90.5000	+8.448%	4	204	-39.779%
2026-03-30	85.0000	85.0300	83.1000	83.4500	-0.832%	20	203	-34.691%
2026-03-27	84.1500	84.1500	84.1500	84.1500	+11.723%	1	183	-35.235%
2026-03-26	77.0000	77.0000	75.3200	75.3200	-9.253%	13	183	-27.642%
2026-03-25	83.7000	83.7000	83.0000	83.0000	+12.223%	4	176	-34.337%
2026-03-24	74.7300	74.7300	73.4500	73.9600	-4.296%	3	175	-26.312%
2026-03-23	72.0000	77.4300	70.8000	77.2800	+0.664%	23	174	-29.477%
2026-03-20	81.5000	81.5000	75.7600	76.7700	-7.058%	8	190	-29.009%
2026-03-19	80.9500	83.0000	78.0000	82.6000	-13.135%	15	189	-34.019%
2026-03-18	95.4900	98.3000	95.0900	95.0900	-10.292%	36	188	-42.686%
2026-03-17	106.0500	106.0500	106.0000	106.0000	+1.503%	3	168	-48.585%
2026-03-16	107.1000	107.1000	104.0000	104.4300	-3.306%	8	165	-47.812%
2026-03-13	110.0000	110.0000	108.0000	108.0000	-3.485%	8	169	-49.537%
2026-03-12	111.9000	111.9000	111.9000	111.9000	-7.467%	1	171	-51.296%
2026-03-10	119.9000	120.9300	119.9000	120.9300	+3.901%	5	170	-54.933%
2026-03-09	114.2500	116.5200	113.9500	116.3900	-0.666%	126	173	-53.175%
2026-03-06	115.3000	118.2000	115.3000	117.1700	+4.059%	15	113	-53.486%
2026-03-05	112.5000	112.6000	112.5000	112.6000	-4.015%	2	104	-51.599%
2026-03-04	118.3400	118.3400	117.0900	117.3100	+1.348%	3	102	-53.542%
2026-03-03	112.0000	116.3800	109.9300	115.7500	-10.271%	25	102	-52.916%
2026-03-02	129.4000	131.5000	129.0000	129.0000	+5.521%	3	89	-57.752%
2026-02-27	122.5000	122.5000	122.2500	122.2500	+3.470%	4	90	-55.419%
2026-02-26	118.1500	118.1500	118.1500	118.1500	-3.393%	1	87	-53.872%
2026-02-25	119.1500	122.3000	119.1500	122.3000	+6.672%	2	87	-55.437%
2026-02-24	111.0000	118.1000	111.0000	114.6500	-7.689%	12	87	-52.464%
2026-02-23	118.7200	124.2000	118.7200	124.2000	+12.674%	7	88	-56.119%
2026-02-20	107.5000	110.2300	107.5000	110.2300	+7.113%	5	85	-50.558%
2026-02-19	102.8900	102.9100	102.8900	102.9100	+0.400%	2	88	-47.041%
2026-02-18	99.5300	102.7500	99.5300	102.5000	+8.927%	24	88	-46.829%
2026-02-17	96.0500	98.6500	92.2500	94.1000	-8.186%	36	70	-42.083%
2026-02-13	102.7800	102.7800	102.4900	102.4900	+6.207%	3	34	-46.824%
2026-02-12	106.1300	106.1300	96.5000	96.5000	-10.065%	16	34	-43.523%
2026-02-10	106.1000	107.3000	106.1000	107.3000	-4.622%	2	28	-49.208%
2026-02-09	112.2300	112.6000	110.6000	112.5000	+4.651%	8	27	-51.556%
2026-02-06	106.6100	108.2900	104.8300	107.5000	+11.111%	5	24	-49.302%
2026-02-05	99.6000	102.0000	96.7500	96.7500	-10.549%	11	19	-43.669%
2026-02-04	109.9000	109.9000	105.7500	108.1600	0.000%	9	9	-49.612%

.dark-mode .r0cVNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0cVNM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C450GLD Dec 15 2028 450.00 Call (GLD281215C00450000)option OPRA

GLD20281215C450
GLD Dec 15 2028 450.00 Call (GLD281215C00450000)
option OPRA