Dark

GLD20281215C700
GLD Dec 15 2028 700.00 Call (GLD281215C00700000)
option OPRA

EOD

Sep 16, 2026

14.12-5.867%(-0.88)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	14.5800	14.5900	14.0700	14.1200	-5.867%	13	598	0.000%
2026-09-15	15.3000	15.3000	15.0000	15.0000	+0.402%	11	596	-5.867%
2026-09-14	14.9400	14.9400	14.9400	14.9400	-0.400%	1	606	-5.489%
2026-09-11	16.6000	16.6000	15.0000	15.0000	-8.981%	6	606	-5.867%
2026-09-09	17.0000	17.1500	16.0700	16.4800	+3.000%	141	602	-14.320%
2026-09-08	16.8000	16.8000	16.0000	16.0000	-9.091%	10	578	-11.750%
2026-09-04	16.5700	17.6000	15.8000	17.6000	-1.676%	52	556	-19.773%
2026-09-03	17.1300	17.9000	17.1300	17.9000	+15.484%	17	556	-21.117%
2026-09-02	15.5000	15.5000	15.5000	15.5000	-1.587%	1	550	-8.903%
2026-09-01	15.0300	15.7500	15.0300	15.7500	-5.235%	11	549	-10.349%
2026-08-31	16.7900	16.7900	16.6200	16.6200	-18.927%	2	549	-15.042%
2026-08-27	19.2000	20.5000	19.2000	20.5000	+6.218%	61	555	-31.122%
2026-08-26	19.3000	19.3000	19.3000	19.3000	-1.931%	6	602	-26.839%
2026-08-25	17.1600	19.6800	17.1600	19.6800	+4.681%	22	647	-28.252%
2026-08-24	19.5000	19.8000	18.8000	18.8000	+9.493%	101	637	-24.894%
2026-08-21	17.1800	17.1800	17.1700	17.1700	+15.545%	3	570	-17.764%
2026-08-20	14.5000	15.4100	14.5000	14.8600	-5.350%	4	570	-4.980%
2026-08-19	14.9500	15.7000	14.5200	15.7000	+14.016%	23	571	-10.064%
2026-08-18	13.7500	13.7700	13.6900	13.7700	-2.271%	27	570	+2.542%
2026-08-17	14.0900	14.0900	14.0900	14.0900	-1.812%	1	572	+0.213%
2026-08-13	14.2400	14.3500	14.0300	14.3500	-5.155%	12	573	-1.603%
2026-08-12	15.0000	15.2000	14.9800	15.1300	+0.867%	6	573	-6.675%
2026-08-11	15.2200	15.3900	14.4500	15.0000	+4.822%	45	584	-5.867%
2026-08-10	14.0000	14.3100	14.0000	14.3100	+16.816%	2	543	-1.328%
2026-08-06	11.7000	13.0100	11.7000	12.2500	+2.083%	28	551	+15.265%
2026-08-05	12.0000	12.3000	11.4500	12.0000	+14.613%	17	538	+17.667%
2026-08-04	9.9700	10.4700	9.9700	10.4700	+6.294%	40	533	+34.862%
2026-08-03	9.8500	9.8500	9.8500	9.8500	-3.431%	3	513	+43.350%
2026-07-30	10.3700	10.6600	9.6500	10.2000	-8.766%	34	510	+38.431%
2026-07-28	10.5500	11.1800	10.5500	11.1800	+5.372%	2	507	+26.297%
2026-07-27	10.5900	10.7900	10.4700	10.6100	+2.019%	56	506	+33.082%
2026-07-24	10.3700	11.2000	10.3700	10.4000	+0.483%	38	487	+35.769%
2026-07-23	10.4700	10.7700	10.1400	10.3500	-6.841%	267	487	+36.425%
2026-07-22	10.5700	11.3500	10.5700	11.1100	+5.709%	22	619	+27.093%
2026-07-21	10.6100	10.6800	10.1000	10.5100	+5.628%	54	617	+34.348%
2026-07-20	9.6000	9.9500	9.6000	9.9500	+0.913%	12	619	+41.910%
2026-07-17	10.4100	10.4100	9.7100	9.8600	+1.649%	43	613	+43.205%
2026-07-16	9.9000	10.3000	9.5400	9.7000	-6.731%	154	599	+45.567%
2026-07-15	12.0000	12.0000	10.0000	10.4000	+2.970%	479	603	+35.769%
2026-07-14	10.4800	10.7200	10.1000	10.1000	+0.298%	37	544	+39.802%
2026-07-13	9.5400	10.2400	9.5400	10.0700	+0.700%	50	540	+40.218%
2026-07-10	10.1800	11.9500	10.0000	10.0000	-5.393%	36	542	+41.200%
2026-07-09	10.4000	10.8100	10.3900	10.5700	-2.581%	22	521	+33.586%
2026-07-07	10.8800	10.9300	10.5500	10.8500	-5.488%	22	520	+30.138%
2026-07-06	11.1700	11.4800	11.1500	11.4800	-0.174%	8	521	+22.997%
2026-07-02	11.5000	11.5000	11.5000	11.5000	+4.545%	1	522	+22.783%
2026-07-01	11.0000	11.0900	10.9800	11.0000	+3.872%	6	522	+28.364%
2026-06-30	10.5400	10.5900	10.4900	10.5900	-3.727%	4	521	+33.333%
2026-06-29	11.7000	11.7000	10.9300	11.0000	-3.339%	3	521	+28.364%
2026-06-26	11.0700	11.3800	11.0700	11.3800	+5.078%	6	520	+24.077%
2026-06-25	10.8700	11.7500	10.2000	10.8300	+1.881%	168	520	+30.379%
2026-06-24	10.2700	10.8500	10.2700	10.6300	-8.362%	13	532	+32.832%
2026-06-23	10.3400	11.6000	10.3400	11.6000	-13.755%	3	531	+21.724%
2026-06-18	13.4500	13.4500	13.4500	13.4500	-8.503%	4	533	+4.981%
2026-06-16	14.7000	14.7000	14.7000	14.7000	+1.730%	2	533	-3.946%
2026-06-15	14.9500	14.9500	14.4500	14.4500	+13.333%	29	531	-2.284%
2026-06-11	12.9000	12.9000	12.7500	12.7500	-5.973%	8	519	+10.745%
2026-06-10	12.6400	13.5600	12.3700	13.5600	-1.238%	64	519	+4.130%
2026-06-09	13.6700	13.7300	13.6700	13.7300	-8.161%	2	466	+2.840%
2026-06-08	16.0800	16.0800	14.9500	14.9500	-12.059%	46	465	-5.552%
2026-06-03	17.3000	17.3000	17.0000	17.0000	-6.077%	59	505	-16.941%
2026-06-01	17.7600	18.4000	17.7600	18.1000	-7.653%	62	562	-21.989%
2026-05-29	19.4000	19.6500	19.4000	19.6000	+4.813%	29	622	-27.959%
2026-05-28	18.9500	18.9500	18.6500	18.7000	+10.000%	24	613	-24.492%
2026-05-27	18.0000	18.0000	17.0000	17.0000	-14.830%	15	611	-16.941%
2026-05-20	19.5000	20.3700	19.5000	19.9600	+0.961%	17	600	-29.259%
2026-05-19	19.7700	19.7700	19.7700	19.7700	-14.416%	1	588	-28.579%
2026-05-14	24.4000	24.4000	23.1000	23.1000	-7.600%	2	588	-38.874%
2026-05-13	23.5400	25.0000	23.5400	25.0000	+4.167%	6	587	-43.520%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+16.732%	4	587	-41.167%
2026-05-05	21.3000	21.3800	20.5600	20.5600	-0.676%	107	587	-31.323%
2026-05-04	20.5000	20.8500	20.5000	20.7000	-6.966%	4	484	-31.787%
2026-05-01	22.2800	22.2800	22.2500	22.2500	+1.321%	2	482	-36.539%
2026-04-30	21.9600	21.9600	21.9600	21.9600	+4.821%	10	482	-35.701%
2026-04-29	20.8500	20.9500	20.7600	20.9500	-2.331%	4	485	-32.601%
2026-04-28	21.2000	21.7700	21.2000	21.4500	-15.717%	222	499	-34.172%
2026-04-27	25.4500	25.4500	25.4500	25.4500	-0.664%	1	357	-44.519%
2026-04-24	25.6200	25.6200	25.6200	25.6200	-3.321%	10	357	-44.887%
2026-04-22	26.5000	26.5000	26.5000	26.5000	-5.052%	2	347	-46.717%
2026-04-20	27.9100	27.9100	27.9100	27.9100	-15.322%	2	347	-49.409%
2026-04-15	32.9600	32.9600	32.9600	32.9600	+3.583%	2	345	-57.160%
2026-04-07	31.8200	31.8200	31.8200	31.8200	-1.941%	2	345	-55.625%
2026-04-02	31.6100	32.4500	31.6100	32.4500	-7.286%	2	345	-56.487%
2026-04-01	33.8000	35.0000	33.8000	35.0000	+11.182%	4	345	-59.657%
2026-03-31	31.4800	31.4800	31.4800	31.4800	+13.156%	1	344	-55.146%
2026-03-27	26.8000	27.8200	26.8000	27.8200	+4.981%	91	344	-49.245%
2026-03-26	26.5000	26.7000	26.5000	26.5000	+1.533%	31	282	-46.717%
2026-03-24	26.1000	26.1000	26.1000	26.1000	-2.612%	1	283	-45.900%
2026-03-23	26.8000	27.4500	26.1000	26.8000	-0.741%	12	283	-47.313%
2026-03-20	26.5000	27.5400	26.5000	27.0000	-7.881%	3	283	-47.704%
2026-03-19	29.3100	29.3100	29.3100	29.3100	-11.423%	1	283	-51.825%
2026-03-18	33.5000	34.5500	33.0900	33.0900	-11.168%	5	284	-57.328%
2026-03-17	37.3000	37.3000	37.2500	37.2500	-4.069%	3	283	-62.094%
2026-03-13	40.0000	40.0000	38.8300	38.8300	-8.420%	11	285	-63.636%
2026-03-12	42.4000	42.4000	42.4000	42.4000	-9.188%	2	274	-66.698%
2026-03-10	45.4500	46.6900	45.4500	46.6900	+7.829%	2	275	-69.758%
2026-03-09	43.7000	43.7000	43.3000	43.3000	+0.698%	2	276	-67.390%
2026-03-05	43.0000	43.0000	43.0000	43.0000	-3.695%	1	275	-67.163%
2026-03-04	44.6500	44.6500	44.6500	44.6500	-0.268%	7	274	-68.376%
2026-03-03	44.8000	44.8000	43.8000	44.7700	-10.460%	6	270	-68.461%
2026-03-02	49.3400	50.0000	48.3200	50.0000	+6.838%	7	267	-71.760%
2026-02-27	45.6000	46.8000	45.6000	46.8000	+4.000%	12	269	-69.829%
2026-02-26	45.0000	45.0000	45.0000	45.0000	-3.226%	1	259	-68.622%
2026-02-25	46.7500	47.5000	46.5000	46.5000	+1.307%	4	255	-69.634%
2026-02-24	42.2400	45.9000	42.2400	45.9000	+13.896%	7	255	-69.237%
2026-02-20	40.2000	41.5300	40.0500	40.3000	+5.774%	8	256	-64.963%
2026-02-19	38.1000	38.1000	38.1000	38.1000	+15.455%	1	248	-62.940%
2026-02-17	29.9000	33.0000	29.9000	33.0000	-3.565%	18	247	-57.212%
2026-02-13	34.3200	34.3200	34.2200	34.2200	+2.149%	3	240	-58.738%
2026-02-12	37.5000	38.2000	33.5000	33.5000	-10.164%	15	240	-57.851%
2026-02-10	41.0500	41.0500	37.2900	37.2900	-11.214%	8	227	-62.135%
2026-02-09	42.1400	45.0000	42.0000	42.0000	-3.181%	8	219	-66.381%
2026-02-06	42.7300	44.9000	42.7300	43.3800	+15.526%	9	213	-67.450%
2026-02-05	39.2000	39.8000	37.5500	37.5500	-9.736%	3	207	-62.397%
2026-02-04	43.0000	43.3600	41.6000	41.6000	0.000%	206	205	-66.058%

.dark-mode .fLrmdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLrmdX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C700GLD Dec 15 2028 700.00 Call (GLD281215C00700000)option OPRA

GLD20281215C700
GLD Dec 15 2028 700.00 Call (GLD281215C00700000)
option OPRA