Dark

GLD20281215C550
GLD Dec 15 2028 550.00 Call (GLD281215C00550000)
option OPRA

EOD

Sep 16, 2026

30.00-3.319%(-1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	32.4700	32.4700	30.0000	30.0000	-3.319%	2	2,652	0.000%
2026-09-15	30.1500	31.0300	30.1500	31.0300	+0.097%	8	2,652	-3.319%
2026-09-14	31.0000	31.0000	31.0000	31.0000	-8.555%	1	2,652	-3.226%
2026-09-11	34.2000	34.2000	31.6000	33.9000	+10.423%	202	2,652	-11.504%
2026-09-10	33.7700	33.7700	30.7000	30.7000	-11.272%	9	2,849	-2.280%
2026-09-09	34.5000	34.7500	34.5000	34.6000	+4.217%	4	2,848	-13.295%
2026-09-08	33.1000	33.9400	33.1000	33.2000	-3.740%	303	2,848	-9.639%
2026-09-04	34.4900	34.4900	34.4900	34.4900	-3.524%	1	3,145	-13.018%
2026-09-03	36.5500	36.8500	35.7500	35.7500	+8.762%	16	3,145	-16.084%
2026-09-02	33.1700	33.7000	32.5500	32.8700	+3.041%	4	3,144	-8.731%
2026-09-01	31.0000	32.4000	31.0000	31.9000	-6.997%	508	3,146	-5.956%
2026-08-31	33.1000	34.3300	33.1000	34.3000	-7.347%	14	2,638	-12.536%
2026-08-28	41.3000	41.3000	36.0000	37.0200	-8.593%	13	2,627	-18.963%
2026-08-27	40.5000	40.5000	40.5000	40.5000	-1.244%	1	2,626	-25.926%
2026-08-26	40.5900	41.0100	40.3000	41.0100	-1.655%	24	2,626	-26.847%
2026-08-25	40.5300	42.9000	40.5000	41.7000	+4.198%	214	2,628	-28.058%
2026-08-24	41.4600	41.5000	40.0200	40.0200	+1.316%	15	2,417	-25.037%
2026-08-21	38.3400	39.6500	38.0000	39.5000	+14.493%	21	2,422	-24.051%
2026-08-20	34.5400	34.6500	34.1800	34.5000	+0.291%	23	2,409	-13.043%
2026-08-19	31.5000	34.4000	31.5000	34.4000	+18.335%	4	2,389	-12.791%
2026-08-18	29.8000	29.8000	29.0700	29.0700	-13.224%	12	2,387	+3.199%
2026-08-17	31.3100	33.5000	31.3100	33.5000	+13.367%	2	2,375	-10.448%
2026-08-14	30.7000	30.7000	29.5500	29.5500	-1.500%	4	2,374	+1.523%
2026-08-13	31.4000	31.4000	30.0000	30.0000	-8.257%	13	2,374	0.000%
2026-08-12	33.1500	33.7400	32.7000	32.7000	+1.553%	12	2,370	-8.257%
2026-08-10	29.9000	32.2000	28.9000	32.2000	+5.574%	357	2,361	-6.832%
2026-08-07	29.7500	30.5000	29.7500	30.5000	+14.232%	4	2,003	-1.639%
2026-08-06	26.7000	26.7000	26.7000	26.7000	-1.476%	1	2,004	+12.360%
2026-08-05	25.8500	27.3600	25.8500	27.1000	+25.463%	8	2,006	+10.701%
2026-08-03	20.0000	21.9000	20.0000	21.6000	-0.231%	9	2,007	+38.889%
2026-07-31	22.0000	22.0000	21.6500	21.6500	-3.563%	2	2,006	+38.568%
2026-07-30	22.2000	24.0600	22.2000	22.4500	+2.511%	8	2,006	+33.630%
2026-07-29	21.8000	22.0000	21.8000	21.9000	-2.667%	4	2,002	+36.986%
2026-07-24	22.6500	22.6500	22.5000	22.5000	+0.223%	2	2,001	+33.333%
2026-07-23	21.8300	22.9300	21.8300	22.4500	-7.537%	113	2,008	+33.630%
2026-07-22	24.8000	25.5500	24.2800	24.2800	+2.232%	133	2,016	+23.558%
2026-07-21	22.4000	23.7500	22.2000	23.7500	+12.134%	26	2,020	+26.316%
2026-07-17	21.1500	21.2400	21.1300	21.1800	+4.079%	6	2,011	+41.643%
2026-07-16	21.7600	21.7600	20.3500	20.3500	-7.500%	123	2,015	+47.420%
2026-07-15	22.0000	22.0000	22.0000	22.0000	-0.045%	1	2,022	+36.364%
2026-07-14	21.7000	22.8400	21.7000	22.0100	+2.372%	10	2,044	+36.302%
2026-07-13	21.5000	21.5000	21.5000	21.5000	-7.646%	1	2,046	+39.535%
2026-07-10	22.9100	23.4200	22.9100	23.2800	-6.318%	52	2,046	+28.866%
2026-07-09	24.8500	24.8500	24.8500	24.8500	+12.443%	1	2,025	+20.724%
2026-07-08	23.0000	23.0000	22.1000	22.1000	-8.941%	3	2,026	+35.747%
2026-07-07	24.0000	24.9000	23.7900	24.2700	-0.939%	63	2,026	+23.609%
2026-07-06	24.9000	25.2100	24.5000	24.5000	0.000%	4	2,044	+22.449%
2026-07-02	25.1900	25.6100	24.1700	24.5000	+2.468%	170	2,064	+22.449%
2026-07-01	23.9000	24.3500	23.1500	23.9100	+6.031%	31	2,064	+25.471%
2026-06-30	23.1000	23.1000	20.9500	22.5500	-0.923%	18	2,074	+33.038%
2026-06-29	22.9900	23.1500	22.5500	22.7600	-5.285%	52	2,074	+31.810%
2026-06-26	23.3500	25.1500	22.8000	24.0300	+3.756%	37	2,048	+24.844%
2026-06-25	23.5700	24.3000	23.1600	23.1600	+1.579%	12	2,043	+29.534%
2026-06-24	22.9100	22.9100	20.5500	22.8000	-4.603%	2,052	2,041	+31.579%
2026-06-23	25.1900	25.1900	23.4000	23.9000	-13.091%	22	145	+25.523%
2026-06-22	27.6000	27.6000	27.4500	27.5000	-13.928%	4	155	+9.091%
2026-06-17	31.9500	31.9500	31.9500	31.9500	+1.784%	1	155	-6.103%
2026-06-16	30.9500	32.0000	30.9500	31.3900	+12.711%	11	155	-4.428%
2026-06-12	28.5800	28.5800	27.8500	27.8500	-2.281%	5	147	+7.720%
2026-06-11	25.7000	29.0000	25.7000	28.5000	+6.423%	4	142	+5.263%
2026-06-10	26.5600	26.7800	26.5600	26.7800	-16.703%	2	141	+12.024%
2026-06-08	32.1500	32.1500	32.1500	32.1500	-4.258%	1	139	-6.687%
2026-06-05	35.2000	35.2000	33.5500	33.5800	-12.552%	5	140	-10.661%
2026-06-02	37.8500	38.8000	37.8500	38.4000	-1.665%	8	138	-21.875%
2026-06-01	38.3900	39.0500	38.3900	39.0500	+4.832%	24	131	-23.175%
2026-05-27	36.7500	37.7000	36.7500	37.2500	-4.242%	20	134	-19.463%
2026-05-26	38.9000	38.9000	38.9000	38.9000	-1.519%	1	135	-22.879%
2026-05-22	39.5000	39.5000	39.5000	39.5000	-3.447%	1	134	-24.051%
2026-05-19	40.0100	41.4400	39.8100	40.9100	-2.246%	24	134	-26.668%
2026-05-18	41.8200	41.8500	41.8200	41.8500	-0.570%	3	134	-28.315%
2026-05-15	43.0000	43.0000	42.0900	42.0900	-6.467%	4	134	-28.724%
2026-05-14	47.5000	47.5000	45.0000	45.0000	-7.025%	2	133	-33.333%
2026-05-13	48.4000	48.4000	48.4000	48.4000	+0.519%	1	132	-38.017%
2026-05-11	47.8200	48.1500	47.4100	48.1500	-3.700%	20	132	-37.695%
2026-05-08	50.0000	50.0000	50.0000	50.0000	+3.605%	1	122	-40.000%
2026-05-07	50.6500	51.1500	48.2600	48.2600	+5.602%	9	121	-37.837%
2026-05-01	45.3200	45.7000	45.3200	45.7000	+6.279%	3	117	-34.354%
2026-04-29	39.0000	43.0000	39.0000	43.0000	-1.714%	2	117	-30.233%
2026-04-28	43.7000	43.8800	43.4400	43.7500	-7.895%	49	137	-31.429%
2026-04-27	48.1200	48.1200	47.5000	47.5000	-9.953%	3	116	-36.842%
2026-04-21	52.7500	52.7500	52.7500	52.7500	-5.804%	1	112	-43.128%
2026-04-20	56.0000	56.0000	56.0000	56.0000	-3.797%	1	112	-46.429%
2026-04-15	59.5200	59.5200	57.6000	58.2100	-5.273%	7	112	-48.462%
2026-04-14	61.6500	61.6500	60.8500	61.4500	+2.536%	3	114	-51.180%
2026-04-08	61.1500	61.1500	59.9300	59.9300	+6.580%	15	111	-49.942%
2026-04-07	56.2300	56.2300	56.2300	56.2300	+1.884%	2	101	-46.648%
2026-04-02	54.7000	55.1900	54.7000	55.1900	-12.466%	7	101	-45.642%
2026-04-01	63.0500	63.0500	63.0500	63.0500	+17.084%	1	101	-52.419%
2026-03-30	55.1200	55.1200	53.8500	53.8500	+11.722%	12	100	-44.290%
2026-03-24	45.8000	48.2000	45.8000	48.2000	+5.125%	2	88	-37.759%
2026-03-23	46.1000	50.0000	45.8500	45.8500	-11.315%	21	86	-34.569%
2026-03-20	49.5800	51.7000	49.5800	51.7000	-2.453%	5	73	-41.973%
2026-03-19	52.2000	53.0000	51.7400	53.0000	-11.148%	10	69	-43.396%
2026-03-18	59.6000	60.3700	59.6000	59.6500	-16.573%	12	64	-49.707%
2026-03-13	71.5000	71.5000	71.5000	71.5000	-5.298%	15	73	-58.042%
2026-03-09	76.1600	76.1600	75.2900	75.5000	-4.005%	28	58	-60.265%
2026-03-06	77.9000	78.6500	77.9000	78.6500	+5.443%	2	41	-61.856%
2026-03-05	74.5900	74.5900	74.5900	74.5900	-5.295%	1	41	-59.780%
2026-03-04	78.8800	78.8800	78.7600	78.7600	+5.280%	2	40	-61.910%
2026-03-03	74.8600	74.8600	74.8100	74.8100	-12.267%	2	40	-59.898%
2026-03-02	85.2700	85.2700	85.2700	85.2700	+1.211%	1	40	-64.818%
2026-02-27	80.2300	84.3500	80.2300	84.2500	+8.654%	5	40	-64.392%
2026-02-24	77.5400	77.5400	77.5400	77.5400	-6.691%	1	37	-61.310%
2026-02-23	83.1000	83.1500	83.1000	83.1000	+11.469%	4	36	-63.899%
2026-02-20	71.2000	74.5500	70.0700	74.5500	+25.126%	9	33	-59.759%
2026-02-17	59.5800	59.5800	59.5800	59.5800	-6.906%	4	25	-49.648%
2026-02-13	64.0000	64.0000	64.0000	64.0000	-5.799%	1	21	-53.125%
2026-02-10	67.9400	67.9400	67.9400	67.9400	-9.110%	1	21	-55.843%
2026-02-09	74.0000	74.7500	74.0000	74.7500	+3.561%	15	20	-59.866%
2026-02-06	72.0000	72.1800	72.0000	72.1800	+0.389%	6	11	-58.437%
2026-02-04	71.9000	71.9000	71.9000	71.9000	0.000%	10	10	-58.275%

.dark-mode .BFRqh3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFRqh3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C550GLD Dec 15 2028 550.00 Call (GLD281215C00550000)option OPRA

GLD20281215C550
GLD Dec 15 2028 550.00 Call (GLD281215C00550000)
option OPRA