Dark

GLD20281215C500
GLD Dec 15 2028 500.00 Call (GLD281215C00500000)
option OPRA

EOD

Sep 17, 2026

43.67+10.557%(+4.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	43.6700	44.1600	43.6400	43.6700	+10.557%	11	3,382	0.000%
2026-09-16	42.5000	43.1700	39.4200	39.5000	-4.819%	9	3,376	+10.557%
2026-09-15	39.1000	41.5000	39.1000	41.5000	+0.606%	9	3,377	+5.229%
2026-09-14	40.2400	41.2500	39.4000	41.2500	-4.070%	11	3,373	+5.867%
2026-09-11	44.9700	44.9700	43.0000	43.0000	-0.394%	3	3,373	+1.558%
2026-09-10	44.5000	44.5000	42.3700	43.1700	-5.121%	87	3,373	+1.158%
2026-09-09	46.6500	46.8000	44.9000	45.5000	+3.645%	82	3,310	-4.022%
2026-09-08	45.5000	45.5000	43.9000	43.9000	-4.441%	7	3,348	-0.524%
2026-09-04	46.3300	46.9000	45.7500	45.9400	-6.092%	33	3,349	-4.941%
2026-09-03	47.0000	48.9200	47.0000	48.9200	+12.901%	43	3,349	-10.732%
2026-09-02	43.8300	44.0000	42.9100	43.3300	+3.044%	34	3,335	+0.785%
2026-09-01	43.0000	43.1100	40.8000	42.0500	-10.150%	353	3,344	+3.853%
2026-08-31	46.6000	48.0000	45.8100	46.8000	-4.098%	19	3,124	-6.688%
2026-08-28	52.4500	52.5000	48.2500	48.8000	-8.870%	51	3,127	-10.512%
2026-08-27	54.0000	55.4500	53.5500	53.5500	-1.126%	46	3,113	-18.450%
2026-08-26	54.0500	55.1500	54.0000	54.1600	-3.286%	170	3,069	-19.369%
2026-08-25	53.2000	56.0000	52.5000	56.0000	+3.131%	28	2,911	-22.018%
2026-08-24	54.7800	55.0500	53.9500	54.3000	+3.429%	21	2,898	-19.576%
2026-08-21	50.3300	53.2500	50.3000	52.5000	+10.526%	37	2,890	-16.819%
2026-08-20	45.8000	48.4500	45.0000	47.5000	+1.844%	120	2,885	-8.063%
2026-08-19	45.1200	46.6500	43.9000	46.6400	+16.396%	41	2,842	-6.368%
2026-08-18	42.8700	42.8700	39.2000	40.0700	-8.411%	241	2,872	+8.984%
2026-08-17	41.9800	44.9500	41.9800	43.7500	+2.700%	96	2,848	-0.183%
2026-08-14	44.0000	44.0000	41.5000	42.6000	+3.624%	90	2,832	+2.512%
2026-08-13	42.1000	43.3000	41.1100	41.1100	-6.886%	93	2,845	+6.227%
2026-08-12	44.1500	45.0800	43.0000	44.1500	+3.785%	78	2,864	-1.087%
2026-08-11	43.2500	44.0000	42.4700	42.5400	-0.793%	46	2,866	+2.656%
2026-08-10	41.3500	42.8800	39.0000	42.8800	+3.600%	716	2,835	+1.842%
2026-08-07	43.4200	43.4200	39.6500	41.3900	+14.085%	753	2,220	+5.509%
2026-08-06	37.5000	38.1400	36.2800	36.2800	-2.604%	33	1,645	+20.369%
2026-08-05	35.3400	37.5000	34.5000	37.2500	+20.394%	53	1,642	+17.235%
2026-08-04	30.1300	30.9400	30.1300	30.9400	+4.456%	4	1,609	+41.144%
2026-08-03	29.5000	29.6200	29.0000	29.6200	-3.925%	4	1,605	+47.434%
2026-07-31	30.0000	30.8300	29.8500	30.8300	-8.380%	6	1,603	+41.648%
2026-07-30	31.8500	33.6500	31.1900	33.6500	+18.029%	58	1,619	+29.777%
2026-07-29	29.0000	32.0000	28.5100	28.5100	-4.967%	29	1,579	+53.174%
2026-07-28	29.6600	30.3000	29.3600	30.0000	-3.226%	43	1,579	+45.567%
2026-07-27	31.0000	31.0000	31.0000	31.0000	-0.161%	5	1,554	+40.871%
2026-07-24	30.7000	31.0500	30.6500	31.0500	+0.161%	6	1,549	+40.644%
2026-07-23	30.2000	32.8500	28.5000	31.0000	-7.463%	205	1,545	+40.871%
2026-07-22	33.9000	35.0000	31.5000	33.5000	+4.688%	73	1,419	+30.358%
2026-07-21	31.0000	32.1000	30.8700	32.0000	+9.890%	173	1,433	+36.469%
2026-07-20	29.1800	29.3000	28.5400	29.1200	+0.414%	117	1,472	+49.966%
2026-07-17	28.0000	29.6300	28.0000	29.0000	+1.754%	540	1,433	+50.586%
2026-07-16	29.5000	29.7500	28.2500	28.5000	-5.910%	127	1,213	+53.228%
2026-07-15	30.6700	32.6400	30.1000	30.2900	-1.560%	34	1,228	+44.173%
2026-07-14	31.6500	31.6500	30.6300	30.7700	+9.893%	9	1,225	+41.924%
2026-07-13	30.9500	30.9500	28.0000	28.0000	-11.504%	116	1,220	+55.964%
2026-07-10	32.7000	33.7000	31.5000	31.6400	-4.756%	214	1,227	+38.021%
2026-07-09	33.5000	33.7500	33.1500	33.2200	+2.215%	36	1,136	+31.457%
2026-07-08	31.7500	32.7200	30.5000	32.5000	-1.515%	28	1,119	+34.369%
2026-07-07	34.3300	35.0900	33.0000	33.0000	-5.525%	216	1,111	+32.333%
2026-07-06	34.5700	35.2700	33.7400	34.9300	+2.224%	170	1,045	+25.021%
2026-07-02	34.4000	34.9700	33.7000	34.1700	+4.816%	83	931	+27.802%
2026-07-01	32.7300	33.8500	32.5000	32.6000	+4.353%	15	931	+33.957%
2026-06-30	32.5000	32.5000	31.0000	31.2400	-0.351%	183	926	+39.789%
2026-06-29	32.0400	32.0400	30.8100	31.3500	-5.572%	14	888	+39.298%
2026-06-26	33.6600	33.7700	33.2000	33.2000	+4.403%	9	879	+31.536%
2026-06-25	30.7000	32.2800	30.7000	31.8000	+6.568%	25	877	+37.327%
2026-06-24	31.6000	32.0800	29.8300	29.8400	-14.499%	190	931	+46.347%
2026-06-23	34.8000	35.7900	34.2500	34.9000	-3.136%	136	852	+25.129%
2026-06-22	36.6200	37.0000	35.5000	36.0300	-5.259%	21	848	+21.205%
2026-06-18	37.2500	40.0000	37.2500	38.0300	-9.539%	23	866	+14.830%
2026-06-17	42.4000	42.4000	42.0400	42.0400	-1.315%	3	866	+3.877%
2026-06-16	42.5500	42.7500	42.4500	42.6000	+1.525%	8	866	+2.512%
2026-06-15	43.3400	44.0000	41.9600	41.9600	+8.705%	371	863	+4.075%
2026-06-12	37.2300	39.2000	37.2300	38.6000	+2.933%	6	501	+13.135%
2026-06-11	34.0000	38.1500	33.9000	37.5000	+5.634%	42	516	+16.453%
2026-06-10	37.0500	38.9000	34.5000	35.5000	-14.458%	33	513	+23.014%
2026-06-09	43.6500	43.6500	41.5000	41.5000	-5.639%	14	493	+5.229%
2026-06-08	44.0000	44.5000	43.5000	43.9800	-0.543%	67	494	-0.705%
2026-06-05	46.3000	47.2500	43.4000	44.2200	-9.994%	29	445	-1.244%
2026-06-04	49.0500	49.1300	49.0500	49.1300	+0.470%	2	438	-11.113%
2026-06-03	49.8000	50.1500	48.3000	48.9000	-2.880%	8	438	-10.695%
2026-06-02	50.9500	52.2500	50.3500	50.3500	-1.564%	48	450	-13.267%
2026-06-01	50.9100	51.1500	49.7000	51.1500	-5.365%	54	436	-14.624%
2026-05-29	52.3600	54.0500	52.3600	54.0500	+6.776%	22	450	-19.204%
2026-05-28	50.0500	50.6500	48.0000	50.6200	+5.458%	10	450	-13.730%
2026-05-27	49.4500	50.1000	48.0000	48.0000	-7.586%	110	445	-9.021%
2026-05-26	52.4600	52.5000	51.9400	51.9400	-1.255%	83	428	-15.922%
2026-05-22	52.6000	52.6000	52.6000	52.6000	-0.755%	1	376	-16.977%
2026-05-21	54.0000	54.0000	53.0000	53.0000	-1.119%	20	375	-17.604%
2026-05-20	51.5800	53.6000	51.5800	53.6000	-1.489%	2	375	-18.526%
2026-05-19	54.2500	54.4100	54.2500	54.4100	-0.802%	2	368	-19.739%
2026-05-18	57.0000	57.0000	54.8000	54.8500	-2.402%	5	368	-20.383%
2026-05-15	56.7000	56.7000	55.3500	56.2000	-9.646%	27	368	-22.295%
2026-05-14	65.2500	65.2500	61.8000	62.2000	-2.201%	21	345	-29.791%
2026-05-13	63.0000	64.5000	62.3600	63.6000	+1.306%	11	320	-31.336%
2026-05-12	62.8200	63.3700	62.0500	62.7800	-1.707%	6	320	-30.440%
2026-05-11	64.2800	64.2800	63.8700	63.8700	+1.785%	2	320	-31.627%
2026-05-07	65.9000	66.5500	62.7500	62.7500	+0.803%	7	320	-30.406%
2026-05-06	60.0000	64.4000	60.0000	62.2500	+10.765%	10	318	-29.847%
2026-05-05	57.2800	57.7000	56.1000	56.2000	+2.667%	9	316	-22.295%
2026-05-04	56.4000	56.9500	54.5000	54.7400	-12.135%	14	311	-20.223%
2026-05-01	58.7200	62.3000	58.5800	62.3000	+7.414%	7	301	-29.904%
2026-04-30	59.2400	59.6000	58.0000	58.0000	+0.870%	13	301	-24.707%
2026-04-29	54.7800	57.5000	54.1000	57.5000	+1.950%	21	295	-24.052%
2026-04-28	57.4500	57.4500	55.2000	56.4000	-8.516%	31	281	-22.571%
2026-04-27	63.1000	63.1300	61.3700	61.6500	-5.154%	37	262	-29.165%
2026-04-24	64.9500	65.8500	64.9300	65.0000	-1.842%	17	236	-32.815%
2026-04-23	66.0000	66.2200	65.2500	66.2200	+0.106%	9	221	-34.053%
2026-04-22	67.7500	67.7500	66.1500	66.1500	+0.227%	3	213	-33.983%
2026-04-21	69.0000	69.0000	66.0000	66.0000	-8.966%	9	209	-33.833%
2026-04-20	72.9500	72.9500	72.5000	72.5000	-4.062%	3	209	-39.766%
2026-04-17	75.3100	75.5700	75.3100	75.5700	+2.287%	3	206	-42.213%
2026-04-16	73.6000	73.8800	73.6000	73.8800	+0.244%	2	204	-40.891%
2026-04-15	76.6000	76.6000	73.7000	73.7000	-1.733%	13	203	-40.746%
2026-04-14	73.2800	75.0000	73.2800	75.0000	+6.458%	2	210	-41.773%
2026-04-13	71.4800	71.4800	70.4500	70.4500	-2.153%	11	209	-38.013%
2026-04-10	73.0000	73.0000	72.0000	72.0000	-5.201%	3	198	-39.347%
2026-04-09	75.9500	75.9500	75.9500	75.9500	+2.248%	2	198	-42.502%
2026-04-08	76.0000	76.3800	74.2800	74.2800	+4.841%	5	196	-41.209%
2026-04-07	70.8500	70.8500	70.8500	70.8500	-1.351%	1	192	-38.363%
2026-04-06	73.0700	73.0700	71.5800	71.8200	-1.832%	4	192	-39.195%
2026-04-02	69.5000	73.1600	69.5000	73.1600	-4.653%	3	191	-40.309%
2026-04-01	76.4000	76.7300	76.4000	76.7300	+20.550%	2	191	-43.086%
2026-03-30	66.3100	67.8900	63.6500	63.6500	-4.286%	7	192	-31.390%
2026-03-27	60.6500	67.4000	60.6500	66.5000	+10.649%	47	194	-34.331%
2026-03-26	60.7000	60.8000	60.0400	60.1000	-5.917%	45	207	-27.338%
2026-03-25	64.9200	66.2500	63.8800	63.8800	+9.047%	13	183	-31.637%
2026-03-24	57.2800	58.6300	56.9100	58.5800	-3.810%	9	173	-25.452%
2026-03-23	57.4500	60.9000	57.0000	60.9000	+0.148%	51	171	-28.292%
2026-03-20	64.7500	65.3300	60.8100	60.8100	-8.694%	25	154	-28.186%
2026-03-19	65.6500	66.6000	62.1000	66.6000	-13.225%	37	134	-34.429%
2026-03-18	76.8500	77.5000	76.0000	76.7500	-7.385%	13	110	-43.101%
2026-03-17	82.8700	82.8700	82.8700	82.8700	-1.580%	1	106	-47.303%
2026-03-16	84.0000	84.2000	84.0000	84.2000	-3.551%	3	106	-48.135%
2026-03-13	88.0000	88.0000	86.2000	87.3000	-3.000%	3	107	-49.977%
2026-03-12	92.0000	92.0000	90.0000	90.0000	-7.787%	4	104	-51.478%
2026-03-10	99.2700	99.2700	96.5500	97.6000	+4.946%	3	100	-55.256%
2026-03-09	93.0000	93.0000	93.0000	93.0000	-3.075%	6	101	-53.043%
2026-03-06	92.7000	96.0000	92.7000	95.9500	+6.022%	94	111	-54.487%
2026-03-05	92.4000	92.4000	90.5000	90.5000	-5.136%	3	63	-51.746%
2026-03-04	97.0000	97.0000	95.4000	95.4000	+3.696%	3	61	-54.224%
2026-03-03	92.7000	93.9200	88.0000	92.0000	-10.077%	16	61	-52.533%
2026-03-02	104.8000	104.8000	102.3100	102.3100	+2.566%	13	54	-57.316%
2026-02-27	97.8500	99.7500	97.8500	99.7500	+4.156%	6	45	-56.221%
2026-02-26	96.0200	96.0200	95.7700	95.7700	-3.894%	3	47	-54.401%
2026-02-25	99.6500	99.6500	99.6500	99.6500	+4.258%	1	43	-56.177%
2026-02-24	98.5000	98.5000	93.7500	95.5800	-0.438%	4	43	-54.311%
2026-02-23	96.0000	96.0000	96.0000	96.0000	+7.623%	2	39	-54.510%
2026-02-20	88.3500	89.2000	86.4500	89.2000	+7.664%	20	37	-51.043%
2026-02-19	82.8500	82.8500	82.8500	82.8500	+3.472%	2	17	-47.290%
2026-02-18	80.0700	80.0700	80.0700	80.0700	+7.003%	2	15	-45.460%
2026-02-17	74.8300	74.8300	74.8300	74.8300	-8.788%	2	13	-41.641%
2026-02-13	82.0500	82.3500	82.0400	82.0400	+6.893%	8	8	-46.770%
2026-02-12	78.3600	78.6000	76.3400	76.7500	-10.756%	6	8	-43.101%
2026-02-11	83.9600	86.0000	83.9600	86.0000	+2.932%	3	6	-49.221%
2026-02-10	86.2900	86.6000	83.5500	83.5500	-4.569%	3	5	-47.732%
2026-02-06	87.2300	87.5500	87.2300	87.5500	+10.963%	3	4	-50.120%
2026-02-05	80.2000	81.6900	78.9000	78.9000	0.000%	4	3	-44.651%

.dark-mode .Z5gKCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5gKCc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C500GLD Dec 15 2028 500.00 Call (GLD281215C00500000)option OPRA

GLD20281215C500
GLD Dec 15 2028 500.00 Call (GLD281215C00500000)
option OPRA