Dark

GLD20281215C900
GLD Dec 15 2028 900.00 Call (GLD281215C00900000)
option OPRA

EOD

Sep 17, 2026

8.40+10.526%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.1800	8.4000	8.1800	8.4000	+10.526%	2	3,437	0.000%
2026-09-16	8.7700	8.7700	7.4500	7.6000	-5.000%	12	3,437	+10.526%
2026-09-15	7.8800	8.0000	7.8700	8.0000	+1.266%	8	3,437	+5.000%
2026-09-14	7.8000	8.0000	7.5500	7.9000	-1.250%	7	3,430	+6.329%
2026-09-11	8.6500	8.7000	8.0000	8.0000	-6.433%	23	3,428	+5.000%
2026-09-10	8.4000	8.7000	8.4000	8.5500	-2.841%	7	3,412	-1.754%
2026-09-08	8.7000	8.8000	8.7000	8.8000	+0.571%	3	3,407	-4.545%
2026-09-04	8.5000	8.7500	8.4000	8.7500	-1.685%	4	3,407	-4.000%
2026-09-03	9.1900	9.1900	8.1000	8.9000	+8.273%	13	3,407	-5.618%
2026-09-02	8.3000	8.3000	8.0000	8.2200	+0.244%	27	3,398	+2.190%
2026-09-01	8.5000	8.8000	8.1000	8.2000	-12.017%	16	3,406	+2.439%
2026-08-31	9.5000	9.5000	9.0600	9.3200	-0.851%	7	3,406	-9.871%
2026-08-28	10.8000	11.0000	9.4000	9.4000	-11.737%	18	3,402	-10.638%
2026-08-27	11.1500	11.1500	10.2100	10.6500	+3.398%	9	3,401	-21.127%
2026-08-26	10.1500	10.4500	9.7500	10.3000	+5.641%	21	3,400	-18.447%
2026-08-25	9.5600	10.0000	9.5000	9.7500	-3.274%	15	3,441	-13.846%
2026-08-24	10.0000	10.6000	9.8000	10.0800	+6.105%	42	3,438	-16.667%
2026-08-21	8.8000	10.1500	8.5500	9.5000	+16.564%	91	3,430	-11.579%
2026-08-20	8.0600	8.5700	8.0000	8.1500	+4.487%	16	3,375	+3.067%
2026-08-19	7.8000	8.5000	7.7500	7.8000	+9.859%	117	3,370	+7.692%
2026-08-18	7.4400	7.4400	7.1000	7.1000	-6.824%	3	3,315	+18.310%
2026-08-17	7.7000	7.7200	7.2000	7.6200	+4.384%	1,010	3,315	+10.236%
2026-08-14	7.4600	7.4600	7.3000	7.3000	-8.750%	2	2,568	+15.068%
2026-08-13	7.9500	8.0000	7.3300	8.0000	+3.761%	5	2,569	+5.000%
2026-08-12	9.0000	9.0000	7.7100	7.7100	-9.294%	76	2,568	+8.949%
2026-08-11	9.0000	9.3500	7.9000	8.5000	+8.005%	10	2,661	-1.176%
2026-08-10	7.2000	8.4000	7.2000	7.8700	+2.876%	242	2,661	+6.734%
2026-08-07	7.7900	8.0000	7.0000	7.6500	+9.286%	84	2,458	+9.804%
2026-08-06	7.0700	7.0700	6.4000	7.0000	-3.448%	327	2,435	+20.000%
2026-08-05	6.3500	7.2500	6.2500	7.2500	+34.259%	11	2,286	+15.862%
2026-08-04	5.6600	5.8900	5.4000	5.4000	+5.882%	49	2,286	+55.556%
2026-08-03	6.3000	6.4500	5.1000	5.1000	-15.000%	79	2,267	+64.706%
2026-07-31	5.8500	6.3000	5.8500	6.0000	0.000%	63	2,218	+40.000%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-4.762%	5	2,218	+40.000%
2026-07-29	6.3000	6.3200	6.3000	6.3000	+1.613%	4	2,218	+33.333%
2026-07-28	6.3000	6.3000	6.2000	6.2000	-6.061%	5	2,216	+35.484%
2026-07-27	6.6000	7.0000	6.6000	6.6000	-12.000%	6	2,216	+27.273%
2026-07-24	6.4000	7.5000	6.0700	7.5000	+27.119%	16	2,218	+12.000%
2026-07-23	6.2000	6.2000	5.9000	5.9000	-15.714%	4	2,221	+42.373%
2026-07-22	6.0000	7.0000	6.0000	7.0000	0.000%	28	2,222	+20.000%
2026-07-21	6.0500	7.5300	5.7500	7.0000	+16.667%	118	2,219	+20.000%
2026-07-20	6.1000	6.6500	5.8100	6.0000	-0.826%	20	2,196	+40.000%
2026-07-17	5.9500	6.1000	5.9500	6.0500	+4.310%	5	2,204	+38.843%
2026-07-16	6.0800	6.7000	5.6000	5.8000	-4.762%	54	2,203	+44.828%
2026-07-15	5.7500	6.8800	5.7500	6.0900	+2.010%	6	2,194	+37.931%
2026-07-14	6.7000	6.7000	5.6000	5.9700	+1.015%	130	2,190	+40.704%
2026-07-13	6.3000	6.6800	5.9100	5.9100	-6.929%	28	2,104	+42.132%
2026-07-10	5.7900	6.4000	5.7900	6.3500	+5.833%	34	2,094	+32.283%
2026-07-09	6.3500	6.7400	6.0000	6.0000	-4.762%	40	2,078	+40.000%
2026-07-08	6.5500	6.5900	6.2500	6.3000	-2.628%	16	2,069	+33.333%
2026-07-07	6.8700	6.9000	6.3600	6.4700	-3.433%	26	2,072	+29.830%
2026-07-06	6.7500	6.9700	6.6800	6.7000	-4.286%	13	2,068	+25.373%
2026-07-02	6.9500	7.0000	6.6100	7.0000	+1.302%	10	2,066	+20.000%
2026-07-01	6.5500	7.7500	6.1500	6.9100	+1.767%	49	2,066	+21.563%
2026-06-30	6.8900	8.2500	6.6500	6.7900	-7.619%	57	2,037	+23.711%
2026-06-29	6.5600	7.3600	6.5000	7.3500	+4.403%	152	2,010	+14.286%
2026-06-26	7.0000	7.3000	6.0500	7.0400	-1.124%	151	1,969	+19.318%
2026-06-25	7.0100	7.2100	6.6300	7.1200	-4.043%	57	1,964	+17.978%
2026-06-24	7.4300	7.4300	6.1500	7.4200	0.000%	262	1,936	+13.208%
2026-06-23	7.3100	7.5700	6.6400	7.4200	+0.270%	267	1,964	+13.208%
2026-06-22	7.7000	7.8900	7.2100	7.4000	+5.714%	65	1,877	+13.514%
2026-06-18	8.5000	8.5000	7.0000	7.0000	-10.026%	11	1,852	+20.000%
2026-06-17	8.5000	8.6000	7.7800	7.7800	-8.471%	23	1,852	+7.969%
2026-06-16	8.6000	8.6000	8.3000	8.5000	-1.734%	5	1,852	-1.176%
2026-06-15	8.7500	8.7500	8.0000	8.6500	-4.945%	43	1,849	-2.890%
2026-06-12	7.5000	9.1000	7.4000	9.1000	+13.750%	102	1,813	-7.692%
2026-06-11	7.2000	8.8500	7.2000	8.0000	+5.125%	166	1,783	+5.000%
2026-06-10	8.2000	8.4700	7.5900	7.6100	-7.195%	91	1,673	+10.381%
2026-06-09	8.4000	8.5000	8.2000	8.2000	0.000%	8	1,690	+2.439%
2026-06-08	9.3800	9.5000	8.0000	8.2000	-13.228%	452	1,689	+2.439%
2026-06-05	9.5500	9.8000	9.4500	9.4500	-5.500%	23	1,701	-11.111%
2026-06-04	9.7500	10.1000	9.7500	10.0000	+4.603%	8	1,719	-16.000%
2026-06-03	9.6100	10.0800	9.5000	9.5600	-8.604%	14	1,718	-12.134%
2026-06-02	10.5000	11.0500	10.0000	10.4600	+3.770%	5	1,718	-19.694%
2026-06-01	10.3500	10.5900	10.0800	10.0800	-6.839%	8	1,714	-16.667%
2026-05-29	10.4000	10.9000	10.4000	10.8200	+5.355%	4	1,715	-22.366%
2026-05-28	9.8000	10.2700	9.8000	10.2700	+2.189%	6	1,714	-18.208%
2026-05-27	9.1500	10.9000	9.1500	10.0500	-1.471%	85	1,720	-16.418%
2026-05-26	10.4200	10.6500	9.5500	10.2000	+2.513%	13	1,660	-17.647%
2026-05-22	10.3500	10.5000	9.9500	9.9500	-8.295%	3	1,659	-15.578%
2026-05-21	10.6000	10.9400	10.3000	10.8500	+4.227%	39	1,660	-22.581%
2026-05-20	10.9500	10.9500	10.4100	10.4100	+15.667%	5	1,660	-19.308%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-0.222%	20	1,652	-6.667%
2026-05-18	10.9000	10.9000	9.0200	9.0200	-14.745%	9	1,652	-6.874%
2026-05-15	11.0000	11.3400	9.1000	10.5800	-14.332%	51	1,652	-20.605%
2026-05-14	13.1800	13.1800	11.8000	12.3500	-7.836%	4	1,641	-31.984%
2026-05-13	13.7500	13.7500	13.0300	13.4000	+3.077%	3	1,613	-37.313%
2026-05-12	13.5000	13.5000	12.8700	13.0000	-2.985%	26	1,613	-35.385%
2026-05-11	13.6000	14.5000	13.4000	13.4000	+3.876%	81	1,613	-37.313%
2026-05-08	12.4700	13.2000	12.4700	12.9000	+5.478%	17	1,565	-34.884%
2026-05-07	13.2000	13.2000	12.2300	12.2300	-2.160%	8	1,564	-31.316%
2026-05-06	11.9600	12.5000	11.9600	12.5000	+6.838%	88	1,566	-32.800%
2026-05-05	11.9800	12.2500	11.7000	11.7000	+8.837%	21	1,493	-28.205%
2026-05-04	10.7500	10.7500	10.7500	10.7500	-13.376%	10	1,472	-21.860%
2026-05-01	10.9600	13.8500	10.9600	12.4100	+0.242%	28	1,470	-32.313%
2026-04-30	11.5000	13.4000	11.5000	12.3800	+14.524%	35	1,470	-32.149%
2026-04-29	10.6700	11.5600	10.0000	10.8100	-6.810%	68	1,486	-22.294%
2026-04-28	11.4200	12.0700	11.0000	11.6000	-7.200%	92	1,502	-27.586%
2026-04-27	12.6600	13.4600	12.4900	12.5000	-7.407%	353	1,491	-32.800%
2026-04-24	13.5000	13.7100	13.0000	13.5000	+3.846%	8	1,266	-37.778%
2026-04-23	13.3500	13.3500	13.0000	13.0000	-10.221%	11	1,267	-35.385%
2026-04-22	14.9300	14.9300	14.4800	14.4800	-3.467%	12	1,256	-41.989%
2026-04-21	15.2000	15.2000	13.8000	15.0000	-4.762%	13	1,245	-44.000%
2026-04-20	15.7500	15.7500	15.7500	15.7500	-8.696%	4	1,245	-46.667%
2026-04-17	18.6000	18.6000	16.4700	17.2500	+5.828%	18	1,245	-51.304%
2026-04-16	16.5000	16.5000	16.3000	16.3000	-3.835%	16	1,237	-48.466%
2026-04-15	17.4100	17.4100	16.7400	16.9500	-1.853%	54	1,233	-50.442%
2026-04-14	16.4200	17.5000	16.4200	17.2700	-9.105%	6	1,185	-51.361%
2026-04-09	17.6000	19.0000	17.6000	19.0000	+1.604%	2	1,180	-55.789%
2026-04-08	18.9200	18.9200	18.6700	18.7000	+4.178%	12	1,178	-55.080%
2026-04-07	18.0000	18.0000	17.9500	17.9500	-0.609%	4	1,177	-53.203%
2026-04-06	18.3700	18.5000	18.0600	18.0600	-1.041%	3	1,177	-53.488%
2026-04-02	18.3500	18.3800	17.7500	18.2500	+0.275%	6	1,183	-53.973%
2026-04-01	18.7100	20.0000	18.2000	18.2000	+0.775%	9	1,183	-53.846%
2026-03-31	17.1200	18.0600	16.1000	18.0600	+2.614%	7	1,183	-53.488%
2026-03-30	17.6000	17.6000	17.6000	17.6000	-3.825%	10	1,187	-52.273%
2026-03-27	16.6000	18.8500	15.5000	18.3000	+12.615%	27	1,177	-54.098%
2026-03-26	17.0000	17.2200	16.2200	16.2500	-2.402%	160	1,171	-48.308%
2026-03-25	16.1000	17.0000	16.1000	16.6500	+10.926%	39	1,015	-49.550%
2026-03-24	16.5000	16.5000	14.5000	15.0100	-2.532%	275	1,002	-44.037%
2026-03-23	16.0000	16.8100	14.5000	15.4000	-3.750%	60	783	-45.455%
2026-03-20	16.4100	16.7600	15.6200	16.0000	-3.030%	40	736	-47.500%
2026-03-19	16.0000	17.3000	15.8500	16.5000	-10.811%	44	709	-49.091%
2026-03-18	19.8500	19.8500	18.4500	18.5000	-9.756%	49	676	-54.595%
2026-03-17	21.3500	21.3500	20.0000	20.5000	-4.518%	5	695	-59.024%
2026-03-16	21.3400	22.0000	20.9500	21.4700	-1.287%	140	695	-60.876%
2026-03-13	22.1300	22.3500	21.7000	21.7500	-6.652%	12	706	-61.379%
2026-03-12	23.3000	23.3000	23.3000	23.3000	-2.429%	1	705	-63.948%
2026-03-11	23.8800	23.8800	23.8800	23.8800	-10.896%	1	704	-64.824%
2026-03-10	26.0000	26.8000	26.0000	26.8000	+5.512%	2	704	-68.657%
2026-03-09	24.8000	25.5000	24.6000	25.4000	-3.053%	7	705	-66.929%
2026-03-06	25.9500	27.0500	25.9500	26.2000	+5.518%	18	704	-67.939%
2026-03-05	26.0000	26.0000	24.8300	24.8300	-4.131%	6	695	-66.170%
2026-03-04	25.3000	25.9000	25.3000	25.9000	-0.385%	7	692	-67.568%
2026-03-03	25.9000	26.4800	24.2500	26.0000	-5.797%	74	692	-67.692%
2026-03-02	28.1500	28.7000	27.6000	27.6000	+4.744%	17	662	-69.565%
2026-02-27	26.7000	27.7000	26.3400	26.3500	+2.529%	23	657	-68.121%
2026-02-26	26.4400	26.4400	25.0000	25.7000	-7.220%	26	648	-67.315%
2026-02-25	27.5500	27.8500	26.0000	27.7000	+0.544%	45	647	-69.675%
2026-02-24	26.1000	27.5500	25.0000	27.5500	-2.993%	16	647	-69.510%
2026-02-23	25.4000	28.6500	25.4000	28.4000	+23.478%	92	646	-70.423%
2026-02-20	21.3000	23.1500	21.3000	23.0000	+5.747%	271	641	-63.478%
2026-02-19	19.9800	21.7500	19.8000	21.7500	+8.209%	40	393	-61.379%
2026-02-18	20.9500	20.9500	19.4000	20.1000	+16.522%	11	364	-58.209%
2026-02-17	17.5400	18.0000	17.1000	17.2500	-13.750%	39	354	-51.304%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+8.108%	1	339	-58.000%
2026-02-12	19.0100	21.0000	17.8800	18.5000	-11.610%	77	339	-54.595%
2026-02-11	21.3200	21.6500	20.9300	20.9300	+4.650%	65	292	-59.866%
2026-02-10	22.1000	22.1000	20.0000	20.0000	-18.699%	54	254	-58.000%
2026-02-09	24.7500	24.7500	23.0200	24.6000	+4.681%	10	206	-65.854%
2026-02-06	24.1500	24.5500	23.5000	23.5000	+5.381%	132	201	-64.255%
2026-02-05	22.9000	23.2500	21.8500	22.3000	-3.043%	72	81	-62.332%
2026-02-04	26.2700	26.5000	23.0000	23.0000	0.000%	14	12	-63.478%

.dark-mode .R9f2c8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9f2c8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215C900GLD Dec 15 2028 900.00 Call (GLD281215C00900000)option OPRA

GLD20281215C900
GLD Dec 15 2028 900.00 Call (GLD281215C00900000)
option OPRA