Dark

GLD20281215C600
GLD Dec 15 2028 600.00 Call (GLD281215C00600000)
option OPRA

EOD

Sep 17, 2026

24.75+6.958%(+1.61)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.0000	25.0000	24.7500	24.7500	+6.958%	22	5,103	0.000%
2026-09-16	25.0000	25.0000	23.1400	23.1400	+2.163%	4	5,084	+6.958%
2026-09-14	24.8500	24.8500	22.6500	22.6500	-8.853%	7	5,080	+9.272%
2026-09-11	26.6000	26.6000	24.0500	24.8500	+3.112%	267	5,081	-0.402%
2026-09-10	26.8000	26.8000	23.8500	24.1000	-7.201%	7	4,971	+2.697%
2026-09-09	26.5000	26.5000	25.9700	25.9700	+3.880%	9	4,973	-4.698%
2026-09-08	25.5700	26.0000	25.0000	25.0000	-7.407%	8	4,983	-1.000%
2026-09-04	26.5700	27.7000	25.8000	27.0000	-4.255%	68	4,913	-8.333%
2026-09-03	27.2000	28.2000	27.2000	28.2000	+13.710%	3	4,913	-12.234%
2026-09-02	24.1000	25.4000	24.1000	24.8000	+3.333%	8	4,911	-0.202%
2026-09-01	24.7300	24.9500	24.0000	24.0000	-11.111%	60	4,911	+3.125%
2026-08-31	28.0900	28.0900	27.0000	27.0000	-1.099%	5	4,899	-8.333%
2026-08-28	33.9000	33.9000	27.3000	27.3000	-13.416%	94	4,897	-9.341%
2026-08-27	31.5000	32.0000	31.4000	31.5300	+4.300%	43	4,941	-21.503%
2026-08-26	33.1000	33.1000	28.8200	30.2300	-6.118%	3	4,913	-18.128%
2026-08-25	30.0500	32.4000	30.0000	32.2000	+3.073%	429	4,920	-23.137%
2026-08-24	31.8600	33.0000	29.6000	31.2400	+4.867%	40	4,575	-20.775%
2026-08-21	27.6900	30.1000	27.6900	29.7900	+15.108%	508	4,556	-16.918%
2026-08-20	25.1700	26.5500	25.1700	25.8800	-0.500%	63	4,116	-4.366%
2026-08-19	25.0600	26.9500	25.0600	26.0100	+12.842%	146	4,137	-4.844%
2026-08-18	23.6000	23.6000	22.2400	23.0500	-4.357%	21	4,157	+7.375%
2026-08-17	23.1500	24.2400	23.1500	24.1000	+4.783%	68	4,149	+2.697%
2026-08-14	23.0000	25.0000	22.8400	23.0000	-1.118%	9	4,180	+7.609%
2026-08-13	23.6700	23.8400	23.2600	23.2600	-1.649%	12	4,176	+6.406%
2026-08-11	25.0500	25.0500	23.6000	23.6500	+0.425%	4	4,173	+4.651%
2026-08-10	21.5700	23.5500	21.5700	23.5500	+3.516%	4	4,173	+5.096%
2026-08-07	22.0000	23.0000	21.8800	22.7500	+15.248%	10	4,173	+8.791%
2026-08-06	19.9000	19.9000	19.6000	19.7400	-5.550%	14	4,172	+25.380%
2026-08-05	19.0000	20.9000	19.0000	20.9000	+28.695%	26	4,172	+18.421%
2026-08-04	17.1700	17.1700	16.2300	16.2400	-0.368%	46	4,172	+52.401%
2026-08-03	16.3000	16.3000	16.3000	16.3000	+0.184%	2	4,172	+51.840%
2026-07-31	16.0900	16.6000	15.9000	16.2700	+1.688%	29	4,172	+52.120%
2026-07-30	16.0000	16.0000	16.0000	16.0000	-12.329%	100	4,172	+54.688%
2026-07-29	16.2000	18.2500	16.1600	18.2500	+13.354%	55	4,205	+35.616%
2026-07-28	15.9500	16.3000	15.9500	16.1000	-4.167%	4	4,218	+53.727%
2026-07-27	16.5400	17.1000	16.3500	16.8000	+0.179%	65	4,219	+47.321%
2026-07-24	16.5300	16.9300	16.3600	16.7700	+1.024%	28	4,231	+47.585%
2026-07-23	17.5000	17.5000	16.1900	16.6000	-8.287%	615	4,226	+49.096%
2026-07-22	18.2000	19.0000	17.5500	18.1000	+6.471%	167	4,484	+36.740%
2026-07-21	16.6000	17.0000	16.6000	17.0000	+5.853%	12	4,441	+45.588%
2026-07-20	15.5500	16.0600	15.4000	16.0600	-0.124%	15	4,442	+54.110%
2026-07-17	15.4900	16.2400	15.4900	16.0800	+0.500%	10	4,442	+53.918%
2026-07-16	16.5000	16.5000	15.4000	16.0000	-5.882%	138	4,451	+54.688%
2026-07-15	15.8200	17.0000	15.8200	17.0000	+5.459%	8	4,467	+45.588%
2026-07-14	17.5900	17.5900	16.1200	16.1200	+1.703%	8	4,475	+53.536%
2026-07-13	14.0000	16.5500	14.0000	15.8500	-6.102%	38	4,474	+56.151%
2026-07-10	17.0700	17.7500	16.8500	16.8800	-6.118%	1,635	4,445	+46.623%
2026-07-09	17.7900	18.0200	17.7300	17.9800	+3.333%	16	3,954	+37.653%
2026-07-08	17.5000	18.7500	16.8400	17.4000	-1.750%	18	3,960	+42.241%
2026-07-07	18.5000	18.5000	17.7100	17.7100	-5.496%	3	4,008	+39.752%
2026-07-06	18.9500	19.7000	18.0000	18.7400	+1.572%	93	4,006	+32.070%
2026-07-02	18.4200	18.5000	18.1800	18.4500	+3.944%	2,510	1,522	+34.146%
2026-07-01	17.5000	18.1500	17.5000	17.7500	+2.899%	34	1,522	+39.437%
2026-06-29	17.8700	17.8700	16.9700	17.2500	-4.959%	22	1,529	+43.478%
2026-06-26	17.8400	19.0700	17.7500	18.1500	+4.853%	146	1,527	+36.364%
2026-06-25	17.1600	17.3500	17.1600	17.3100	+9.905%	16	1,525	+42.981%
2026-06-24	16.6500	17.5000	14.5000	15.7500	-19.023%	28	1,520	+57.143%
2026-06-23	19.0000	19.7900	19.0000	19.4500	-5.261%	118	1,498	+27.249%
2026-06-22	20.7500	21.0900	20.1500	20.5300	-6.341%	59	1,519	+20.555%
2026-06-18	22.0000	22.3500	21.4000	21.9200	-5.720%	359	1,545	+12.911%
2026-06-17	23.2500	23.2500	23.2500	23.2500	-3.125%	1	1,545	+6.452%
2026-06-16	23.4400	24.0000	23.3700	24.0000	-5.213%	35	1,545	+3.125%
2026-06-15	26.0500	26.0500	25.3200	25.3200	+14.363%	20	1,556	-2.251%
2026-06-12	22.0500	22.1400	22.0500	22.1400	+5.680%	11	1,554	+11.789%
2026-06-11	19.4600	22.1500	18.8900	20.9500	+5.808%	90	1,544	+18.138%
2026-06-10	19.0500	22.7000	19.0500	19.8000	-15.021%	75	1,532	+25.000%
2026-06-09	23.0300	23.3000	21.5000	23.3000	-6.837%	5	1,539	+6.223%
2026-06-08	25.2000	26.3000	24.0000	25.0100	+1.255%	67	1,539	-1.040%
2026-06-05	25.5700	26.3000	24.6000	24.7000	-10.669%	11	1,552	+0.202%
2026-06-04	27.6500	27.6500	27.6500	27.6500	+1.097%	1	1,544	-10.488%
2026-06-03	27.7000	27.7000	27.3000	27.3500	-5.690%	20	1,543	-9.506%
2026-06-02	29.3000	30.0000	28.8300	29.0000	-2.586%	19	1,543	-14.655%
2026-06-01	30.0500	30.5000	28.8300	29.7700	-5.342%	59	1,541	-16.863%
2026-05-29	32.5000	32.5000	29.5000	31.4500	+6.791%	21	1,542	-21.304%
2026-05-28	27.1700	29.8700	27.1700	29.4500	+2.972%	74	1,538	-15.959%
2026-05-27	28.6500	29.2400	28.4500	28.6000	-1.718%	11	1,518	-13.462%
2026-05-26	30.4000	30.4000	29.1000	29.1000	-5.519%	10	1,516	-14.948%
2026-05-22	30.3500	31.7500	29.8500	30.8000	+2.667%	17	1,520	-19.643%
2026-05-21	30.0000	30.0500	30.0000	30.0000	-6.250%	51	1,528	-17.500%
2026-05-20	33.0000	33.0000	32.0000	32.0000	+4.746%	20	1,528	-22.656%
2026-05-19	33.0000	33.0000	30.5500	30.5500	-5.271%	5	1,554	-18.985%
2026-05-18	32.2500	32.2500	32.2500	32.2500	-11.279%	1	1,554	-23.256%
2026-05-14	36.7000	37.4000	36.3000	36.3500	-1.757%	18	1,554	-31.912%
2026-05-12	37.0000	37.0000	37.0000	37.0000	-3.520%	2	1,551	-33.108%
2026-05-11	38.5500	38.7100	38.3500	38.3500	+2.349%	13	1,551	-35.463%
2026-05-08	38.1400	38.1400	37.4700	37.4700	-3.003%	6	1,554	-33.947%
2026-05-07	38.6300	38.6300	38.6300	38.6300	+4.774%	2	1,553	-35.931%
2026-05-06	36.8500	38.0000	36.8500	36.8700	+11.525%	3	1,551	-32.872%
2026-05-05	33.4400	33.8800	31.0000	33.0600	+1.943%	71	1,551	-25.136%
2026-05-04	32.1000	32.5000	31.9200	32.4300	-8.312%	56	1,486	-23.682%
2026-05-01	35.9000	36.1000	35.1700	35.3700	-0.562%	4	1,490	-30.025%
2026-04-30	36.5000	36.5000	34.7600	35.5700	+6.817%	27	1,490	-30.419%
2026-04-29	31.9200	33.5000	31.5000	33.3000	-1.654%	9	1,490	-25.676%
2026-04-28	33.8000	33.8600	32.4000	33.8600	-9.947%	195	1,490	-26.905%
2026-04-27	37.8300	38.7500	37.6000	37.6000	-5.098%	13	1,378	-34.176%
2026-04-24	38.0000	40.0000	38.0000	39.6200	+2.909%	5	1,379	-37.532%
2026-04-23	39.3500	39.3500	38.5000	38.5000	-0.440%	102	1,377	-35.714%
2026-04-21	43.8000	43.8000	38.6700	38.6700	-12.233%	165	1,288	-35.997%
2026-04-20	45.5000	45.8100	42.4500	44.0600	-9.528%	1,450	1,283	-43.827%
2026-04-17	48.4700	48.7000	48.4700	48.7000	+2.096%	11	515	-49.179%
2026-04-16	48.1800	48.1800	47.7000	47.7000	+1.533%	3	508	-48.113%
2026-04-15	47.4600	47.6800	46.9800	46.9800	-3.134%	88	532	-47.318%
2026-04-14	47.6800	49.7000	47.5000	48.5000	+5.206%	36	505	-48.969%
2026-04-10	46.2800	46.2800	46.1000	46.1000	-1.706%	2	475	-46.312%
2026-04-09	48.6600	48.7700	46.9000	46.9000	-4.403%	13	474	-47.228%
2026-04-08	50.5000	50.5000	49.0600	49.0600	+5.961%	2	478	-49.552%
2026-04-07	46.2800	46.3000	46.2800	46.3000	-0.899%	10	477	-46.544%
2026-04-06	47.9900	47.9900	46.7200	46.7200	-2.259%	5	487	-47.025%
2026-04-02	49.0000	49.0000	47.8000	47.8000	-4.247%	7	489	-48.222%
2026-04-01	50.8000	50.8000	49.9200	49.9200	+4.000%	6	489	-50.421%
2026-03-31	44.2000	48.0000	44.2000	48.0000	+12.676%	14	486	-48.438%
2026-03-30	43.5500	43.5500	42.6000	42.6000	-2.428%	3	474	-41.901%
2026-03-27	39.1500	44.9000	39.1500	43.6600	+13.403%	21	473	-43.312%
2026-03-26	38.2500	38.6000	38.2500	38.5000	+4.195%	18	458	-35.714%
2026-03-24	38.1200	38.8400	36.9500	36.9500	-3.474%	3	444	-33.018%
2026-03-23	38.2500	39.8500	37.8000	38.2800	-0.183%	17	442	-35.345%
2026-03-20	41.5500	41.5500	38.3500	38.3500	-11.124%	7	435	-35.463%
2026-03-19	39.7300	43.1500	39.6500	43.1500	-11.123%	27	431	-42.642%
2026-03-18	49.5700	50.0000	47.3000	48.5500	-10.754%	165	421	-49.022%
2026-03-17	54.4000	54.4000	54.4000	54.4000	-3.887%	2	270	-54.504%
2026-03-13	56.6000	56.6000	56.6000	56.6000	-6.631%	3	270	-56.272%
2026-03-12	60.6200	60.6200	60.6200	60.6200	-2.743%	1	269	-59.172%
2026-03-11	62.3200	62.3300	62.3200	62.3300	-5.144%	120	268	-60.292%
2026-03-10	65.8200	65.8200	65.7100	65.7100	+3.840%	2	148	-62.335%
2026-03-09	61.7500	63.2800	60.2500	63.2800	-0.737%	137	148	-60.888%
2026-03-04	63.7500	63.7500	63.7500	63.7500	+2.823%	1	142	-61.176%
2026-03-03	61.4000	62.0000	61.4000	62.0000	-8.824%	2	141	-60.081%
2026-03-02	70.0000	70.0000	67.0000	68.0000	+1.781%	28	142	-63.603%
2026-02-27	66.9000	67.7500	65.2300	66.8100	+5.312%	9	170	-62.955%
2026-02-26	64.0000	64.3700	63.4400	63.4400	+0.826%	4	167	-60.987%
2026-02-24	61.0000	63.1300	60.7500	62.9200	-8.944%	25	165	-60.664%
2026-02-23	61.7000	69.1000	61.7000	69.1000	+21.335%	18	149	-64.182%
2026-02-20	55.1000	59.2200	55.1000	56.9500	+18.695%	9	147	-56.541%
2026-02-17	49.7000	49.8500	47.0000	47.9800	-10.318%	18	142	-48.416%
2026-02-13	53.2500	53.5000	53.2500	53.5000	+8.103%	3	123	-53.738%
2026-02-12	54.8500	54.8500	49.4900	49.4900	-12.112%	37	123	-49.990%
2026-02-11	55.1800	56.3100	55.1800	56.3100	+3.378%	40	87	-56.047%
2026-02-10	57.0300	57.0300	54.4700	54.4700	-10.411%	3	47	-54.562%
2026-02-09	60.5000	60.8000	60.4500	60.8000	+4.828%	26	44	-59.293%
2026-02-06	60.1000	60.1000	58.0000	58.0000	-8.300%	6	18	-57.328%
2026-02-04	64.0000	64.0000	63.2500	63.2500	0.000%	13	13	-60.870%

.dark-mode .hdpCXt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdpCXt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C600GLD Dec 15 2028 600.00 Call (GLD281215C00600000)option OPRA

GLD20281215C600
GLD Dec 15 2028 600.00 Call (GLD281215C00600000)
option OPRA