Dark

GLD20260918P400
GLD Sep 18 2026 400.00 Put (GLD260918P00400000)
option OPRA

EOD

Jul 24, 2026

29.43-4.757%(-1.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	30.7200	30.7200	29.4300	29.4300	-4.757%	3	9,166	0.000%
2026-07-23	30.0000	31.1000	29.4000	30.9000	+26.122%	696	9,188	-4.757%
2026-07-22	23.6300	24.5000	22.9500	24.5000	-13.428%	17	9,562	+20.122%
2026-07-21	29.9200	29.9200	28.2400	28.3000	-17.130%	7	9,560	+3.993%
2026-07-20	35.0700	35.0700	34.1500	34.1500	+0.589%	3	9,560	-13.821%
2026-07-17	35.2500	35.2500	33.9500	33.9500	-8.737%	26	9,563	-13.314%
2026-07-16	35.5000	37.7800	35.5000	37.2000	+14.567%	12	9,565	-20.887%
2026-07-15	30.7700	32.4700	30.4000	32.4700	+6.111%	5	9,562	-9.362%
2026-07-14	29.5500	30.8100	29.5500	30.6000	-14.882%	164	9,560	-3.824%
2026-07-13	30.8000	36.3500	30.8000	35.9500	+29.877%	14	9,571	-18.136%
2026-07-10	27.8000	27.8500	27.6800	27.6800	+3.477%	12	9,573	+6.322%
2026-07-09	26.8100	26.8100	26.7500	26.7500	-20.030%	2	9,571	+10.019%
2026-07-08	30.9600	33.4500	30.9600	33.4500	+41.139%	29	9,569	-12.018%
2026-07-07	23.9800	24.0900	23.7000	23.7000	-3.067%	6	9,570	+24.177%
2026-07-06	26.1500	26.2700	24.4500	24.4500	-11.605%	8	9,567	+20.368%
2026-07-02	27.1000	27.6600	26.3500	27.6600	-12.827%	6	9,566	+6.399%
2026-07-01	29.6900	31.7300	29.6900	31.7300	-8.691%	27	9,566	-7.249%
2026-06-30	32.7900	34.7500	32.4500	34.7500	-0.997%	81	9,621	-15.309%
2026-06-29	33.6000	35.6500	33.6000	35.1000	+11.146%	53	9,691	-16.154%
2026-06-26	33.0000	33.2000	30.4500	31.5800	-10.488%	798	9,694	-6.808%
2026-06-25	35.0000	36.7700	34.2000	35.2800	-8.364%	17	9,839	-16.582%
2026-06-24	38.8000	38.8000	34.2800	38.5000	+35.088%	68	9,861	-23.558%
2026-06-23	29.0000	29.0000	27.0800	28.5000	+17.769%	99	9,866	+3.263%
2026-06-22	24.0100	24.5800	23.4500	24.2000	+4.536%	202	9,910	+21.612%
2026-06-18	20.2000	23.7500	20.2000	23.1500	-0.216%	69	9,994	+27.127%
2026-06-17	16.8300	23.2000	16.0000	23.2000	+37.278%	49	9,994	+26.853%
2026-06-16	16.9500	17.5000	16.7800	16.9000	-6.887%	125	9,994	+74.142%
2026-06-15	16.2400	18.2500	16.2400	18.1500	-25.093%	711	9,922	+62.149%
2026-06-12	24.7500	26.1600	23.0400	24.2300	+0.124%	161	9,697	+21.461%
2026-06-11	32.9800	33.9200	24.2000	24.2000	-26.264%	32	9,586	+21.612%
2026-06-10	28.9300	32.8200	26.1000	32.8200	+52.156%	673	9,589	-10.329%
2026-06-09	18.4000	23.0000	18.4000	21.5700	+16.911%	45	9,208	+36.439%
2026-06-08	18.8000	19.3400	18.3000	18.4500	-6.724%	42	9,196	+59.512%
2026-06-05	15.0000	19.7800	15.0000	19.7800	+55.381%	154	9,173	+48.787%
2026-06-04	11.9800	13.0500	11.8800	12.7300	-8.876%	14	9,196	+131.186%
2026-06-03	14.0000	14.1800	13.8100	13.9700	+8.716%	17	9,195	+110.666%
2026-06-02	12.2500	12.8500	12.2500	12.8500	-6.951%	57	9,191	+129.027%
2026-06-01	14.5000	14.6500	13.7000	13.8100	+21.674%	193	9,225	+113.106%
2026-05-29	11.5500	12.0000	10.7200	11.3500	-10.277%	13	9,130	+159.295%
2026-05-28	16.2000	16.2000	12.6500	12.6500	-11.228%	1,404	9,346	+132.648%
2026-05-27	15.0000	16.2500	14.2500	14.2500	+14.919%	389	8,730	+106.526%
2026-05-26	12.6500	13.0000	12.4000	12.4000	-4.615%	91	8,949	+137.339%
2026-05-22	13.0000	13.4500	12.5000	13.0000	+7.084%	37	8,976	+126.385%
2026-05-21	13.6200	13.6200	12.1400	12.1400	-4.784%	106	8,962	+142.422%
2026-05-20	14.8500	15.1700	12.7500	12.7500	-11.765%	56	8,962	+130.824%
2026-05-19	15.4000	15.4000	14.4500	14.4500	+11.239%	45	8,969	+103.668%
2026-05-18	12.6000	13.5600	12.6000	12.9900	-7.015%	127	8,969	+126.559%
2026-05-15	14.9000	15.0000	13.3300	13.9700	+33.048%	43	8,969	+110.666%
2026-05-14	10.1300	10.5300	10.1100	10.5000	+1.942%	45	8,994	+180.286%
2026-05-13	10.5300	10.5300	10.0500	10.3000	+2.488%	24	8,974	+185.728%
2026-05-12	11.0500	11.2200	10.0500	10.0500	+2.238%	8	8,974	+192.836%
2026-05-11	9.7000	10.3500	9.7000	9.8300	-0.707%	55	8,974	+199.390%
2026-05-08	9.7900	10.2000	9.7900	9.9000	-5.714%	55	8,930	+197.273%
2026-05-07	9.3500	10.5000	9.1700	10.5000	-0.095%	28	8,940	+180.286%
2026-05-06	10.6800	10.6800	10.3500	10.5100	-24.334%	21	8,939	+180.019%
2026-05-05	13.5100	14.2500	13.5100	13.8900	-9.570%	8	8,952	+111.879%
2026-05-04	13.8500	16.0100	13.8500	15.3600	+23.274%	33	8,950	+91.602%
2026-05-01	13.2400	13.2400	11.7000	12.4600	+0.484%	134	8,895	+136.196%
2026-04-30	12.1500	12.6500	12.1500	12.4000	-17.881%	2,557	8,895	+137.339%
2026-04-29	14.9500	15.5900	14.5000	15.1000	+17.510%	124	7,862	+94.901%
2026-04-28	13.3000	14.0500	12.8500	12.8500	+17.352%	56	7,816	+129.027%
2026-04-27	11.2800	11.5000	10.9500	10.9500	+2.336%	14	7,810	+168.767%
2026-04-24	10.7900	10.7900	10.6500	10.7000	-10.833%	18	7,807	+175.047%
2026-04-23	11.1400	12.0300	10.9000	12.0000	+3.538%	906	7,800	+145.250%
2026-04-22	11.1600	11.5900	11.1600	11.5900	-7.502%	2	7,425	+153.926%
2026-04-21	10.4700	12.6800	10.4000	12.5300	+15.165%	16	7,525	+134.876%
2026-04-20	10.8800	10.8800	10.8800	10.8800	+9.899%	1	7,525	+170.496%
2026-04-17	10.0100	10.0900	9.6500	9.9000	-12.389%	73	7,525	+197.273%
2026-04-16	11.0500	11.6000	11.0000	11.3000	-5.833%	53	7,522	+160.442%
2026-04-15	11.6000	12.1600	11.6000	12.0000	+5.079%	15	7,525	+145.250%
2026-04-14	11.4400	12.0000	11.3500	11.4200	-12.891%	76	7,518	+157.706%
2026-04-13	14.0000	14.2000	13.1100	13.1100	-1.871%	12	7,536	+124.485%
2026-04-10	13.3000	14.0000	13.3000	13.3600	-0.299%	25	7,538	+120.284%
2026-04-09	15.3000	15.3000	13.4000	13.4000	-18.442%	6	7,538	+119.627%
2026-04-08	14.5000	17.1100	14.5000	16.4300	-10.219%	56	7,534	+79.124%
2026-04-07	20.3000	21.7500	18.2500	18.3000	-8.500%	56	7,543	+60.820%
2026-04-06	20.1500	20.1500	19.6500	20.0000	-0.498%	53	7,522	+47.150%
2026-04-02	19.5000	20.9000	19.5000	20.1000	+15.917%	80	7,496	+46.418%
2026-04-01	17.6700	17.8500	16.4000	17.3400	-12.468%	88	7,496	+69.723%
2026-03-31	22.0000	22.0000	19.8100	19.8100	-24.389%	10	7,484	+48.561%
2026-03-30	25.2500	26.2000	24.3000	26.2000	-0.758%	55	7,478	+12.328%
2026-03-27	28.8500	28.8500	25.3000	26.4000	-13.950%	11	7,460	+11.477%
2026-03-26	27.3300	31.0100	27.2500	30.6800	+29.725%	25	7,457	-4.074%
2026-03-25	22.0000	23.7000	21.9200	23.6500	-19.558%	1,140	7,465	+24.440%
2026-03-24	29.7500	29.7500	27.5700	29.4000	-0.339%	67	6,349	+0.102%
2026-03-23	26.5000	30.5000	23.1600	29.5000	+34.152%	339	6,343	-0.237%
2026-03-20	15.2600	22.2000	15.2600	21.9900	+35.074%	37	6,363	+33.834%
2026-03-19	18.4000	19.3100	16.2800	16.2800	+41.565%	1,994	6,369	+80.774%
2026-03-18	11.0000	11.5000	10.4000	11.5000	+18.925%	70	6,480	+155.913%
2026-03-16	9.8000	9.8000	9.6700	9.6700	+20.124%	3	6,453	+204.343%
2026-03-13	8.1800	8.1800	8.0500	8.0500	-3.012%	27	6,452	+265.590%
2026-03-12	7.5500	8.3500	7.5500	8.3000	+12.162%	4	6,427	+254.578%
2026-03-11	7.5000	7.5000	7.4000	7.4000	+0.680%	18	6,426	+297.703%
2026-03-10	6.9900	7.3500	6.9500	7.3500	-25.532%	46	6,414	+300.408%
2026-03-09	9.8100	9.8800	9.7900	9.8700	+12.800%	135	6,414	+198.176%
2026-03-06	9.0100	9.0100	8.7000	8.7500	-10.440%	11	6,726	+236.343%
2026-03-05	9.6000	10.3400	9.6000	9.7700	+5.622%	1,532	6,727	+201.228%
2026-03-04	9.3000	9.5000	9.2500	9.2500	-6.660%	36	5,352	+218.162%
2026-03-03	8.6600	10.5400	8.6600	9.9100	+45.950%	99	5,328	+196.973%
2026-03-02	6.6900	7.0000	6.4900	6.7900	-13.171%	38	5,378	+333.432%
2026-02-26	10.0000	10.0000	7.8200	7.8200	-9.070%	26	5,357	+276.343%
2026-02-25	8.6000	8.6000	8.6000	8.6000	-9.187%	2	5,351	+242.209%
2026-02-24	9.4300	9.5100	9.3500	9.4700	+8.601%	51	5,351	+210.771%
2026-02-23	8.9000	9.2000	8.7000	8.7200	-10.103%	96	5,370	+237.500%
2026-02-20	10.7100	10.7100	9.7000	9.7000	-6.731%	5	5,363	+203.402%
2026-02-19	10.5300	10.6000	10.4000	10.4000	-0.383%	12	5,363	+182.981%
2026-02-18	9.5700	10.5000	9.3500	10.4400	-4.220%	4,508	5,363	+181.897%
2026-02-17	11.1800	11.2000	10.6500	10.9000	+22.472%	254	1,197	+170.000%
2026-02-13	8.3800	8.9500	8.3800	8.9000	-5.319%	106	988	+230.674%
2026-02-12	9.6800	9.6800	9.4000	9.4000	+21.290%	4	988	+213.085%
2026-02-11	7.8600	7.9000	7.7500	7.7500	-10.714%	237	986	+279.742%
2026-02-10	8.6800	8.6800	8.6800	8.6800	-3.982%	1	1,029	+239.055%
2026-02-09	9.5000	9.5000	8.9000	9.0400	-18.264%	5	1,029	+225.553%
2026-02-06	11.0000	11.0600	11.0000	11.0600	-17.463%	2	1,030	+166.094%
2026-02-05	13.4200	13.4200	13.2800	13.4000	+9.836%	15	1,030	+119.627%
2026-02-04	13.2500	13.4000	12.2000	12.2000	-13.475%	29	1,025	+141.230%
2026-02-03	14.0000	14.1500	13.2000	14.1000	-23.577%	228	1,030	+108.723%
2026-02-02	19.6000	20.7200	17.7800	18.4500	+12.500%	331	1,132	+59.512%
2026-01-30	12.1000	19.6800	11.9000	16.4000	+74.840%	197	963	+79.451%
2026-01-29	8.5000	10.2000	8.1900	9.3800	+27.619%	31	1,058	+213.753%
2026-01-28	7.2500	7.6000	6.9000	7.3500	-3.289%	48	1,102	+300.408%
2026-01-27	8.1000	8.1000	7.3700	7.6000	-18.367%	38	1,099	+287.237%
2026-01-26	8.2500	9.6000	8.0800	9.3100	+7.879%	405	1,075	+216.112%
2026-01-23	8.9500	9.0500	8.6300	8.6300	-8.386%	274	1,054	+241.020%
2026-01-22	10.0000	10.0000	9.4200	9.4200	-12.939%	6	1,041	+212.420%
2026-01-21	10.7000	11.7500	10.2600	10.8200	-3.822%	374	1,035	+171.996%
2026-01-20	12.1500	12.1500	11.1100	11.2500	-23.469%	31	757	+161.600%
2026-01-16	14.9800	14.9800	14.7000	14.7000	+2.797%	7	769	+100.204%
2026-01-15	14.0000	14.3000	13.8800	14.3000	-2.721%	8	769	+105.804%
2026-01-14	14.6500	14.7000	14.6500	14.7000	-5.161%	2	767	+100.204%
2026-01-13	14.9700	15.5000	14.9400	15.5000	-0.257%	324	767	+89.871%
2026-01-12	15.4300	15.5400	14.9500	15.5400	-14.803%	84	509	+89.382%
2026-01-09	18.3000	18.3000	18.0700	18.2400	-5.541%	6	503	+61.349%
2026-01-08	21.0500	21.0500	19.3100	19.3100	-5.575%	237	503	+52.408%
2026-01-07	20.9800	20.9800	20.3500	20.4500	+4.071%	17	401	+43.912%
2026-01-06	19.6500	19.6500	19.6500	19.6500	-6.651%	2	388	+49.771%
2026-01-05	22.0000	22.0000	21.0500	21.0500	-13.374%	56	388	+39.810%
2026-01-02	24.3000	24.3000	24.3000	24.3000	-3.915%	1	413	+21.111%
2025-12-31	24.4000	25.2900	24.4000	25.2900	-0.824%	55	362	+16.370%
2025-12-30	23.6500	25.5000	23.6500	25.5000	0.000%	18	362	+15.412%
2025-12-29	22.6200	25.5000	22.6200	25.5000	+37.244%	22	367	+15.412%
2025-12-26	18.6700	18.7000	18.5500	18.5800	-6.162%	9	383	+58.396%
2025-12-24	19.7000	19.8000	19.7000	19.8000	+1.643%	5	379	+48.636%
2025-12-23	20.6000	21.2500	19.4000	19.4800	-8.243%	21	379	+51.078%
2025-12-22	21.4000	21.4000	21.0800	21.2300	-12.381%	15	373	+38.625%
2025-12-19	24.1100	24.2300	23.9000	24.2300	-0.370%	12	373	+21.461%
2025-12-17	24.2000	24.3200	24.1800	24.3200	-2.720%	12	371	+21.012%
2025-12-16	24.4500	25.0000	24.4500	25.0000	+1.420%	11	369	+17.720%
2025-12-12	24.6500	24.6500	24.6500	24.6500	-15.408%	2	358	+19.391%
2025-12-09	29.0500	29.1400	29.0500	29.1400	-2.542%	4	358	+0.995%
2025-12-08	29.9000	29.9000	29.9000	29.9000	-2.096%	1	354	-1.572%
2025-12-04	30.5400	30.5400	30.5400	30.5400	+2.312%	1	355	-3.635%
2025-12-03	29.8500	29.8500	29.8500	29.8500	-4.693%	1	354	-1.407%
2025-12-02	29.3000	31.3200	29.3000	31.3200	+6.531%	3	354	-6.034%
2025-12-01	29.4700	29.4700	29.4000	29.4000	-3.984%	7	353	+0.102%
2025-11-28	30.5600	30.7000	30.5600	30.6200	-5.465%	4	351	-3.886%
2025-11-26	32.5000	32.5000	32.3900	32.3900	-16.521%	3	354	-9.139%
2025-11-18	38.0000	38.8000	38.0000	38.8000	+14.963%	11	354	-24.149%
2025-11-12	33.7500	33.7500	33.7500	33.7500	-17.963%	284	363	-12.800%
2025-11-07	39.8000	41.1400	39.8000	41.1400	-2.164%	6	95	-28.464%
2025-11-06	42.0500	42.0500	42.0500	42.0500	-0.166%	1	96	-30.012%
2025-11-05	42.1200	42.1200	42.1200	42.1200	+3.489%	1	96	-30.128%
2025-11-03	40.7000	40.7000	40.7000	40.7000	-0.416%	1	96	-27.690%
2025-10-31	40.8700	40.8700	40.8700	40.8700	+1.540%	1	96	-27.991%
2025-10-30	41.6300	41.6300	40.2500	40.2500	-9.224%	11	97	-26.882%
2025-10-28	44.3400	44.3400	44.3400	44.3400	+6.459%	1	86	-33.627%
2025-10-27	41.6500	41.6500	41.6500	41.6500	+18.593%	1	84	-29.340%
2025-10-23	35.3800	35.3800	35.1200	35.1200	-2.282%	20	84	-16.202%
2025-10-21	33.6500	37.5000	32.1400	35.9400	+33.855%	18	84	-18.114%
2025-10-20	28.5700	28.7000	26.8500	26.8500	-9.899%	41	96	+9.609%
2025-10-16	29.8000	29.8000	29.8000	29.8000	-7.281%	21	75	-1.242%
2025-10-15	31.3300	32.9600	31.3300	32.1400	-6.161%	21	55	-8.432%
2025-10-14	34.0700	34.4000	34.0700	34.2500	-4.861%	166	50	-14.073%
2025-10-13	36.3400	36.3400	36.0000	36.0000	-4.661%	146	171	-18.250%
2025-10-08	37.8800	37.8800	37.7600	37.7600	-9.231%	6	25	-22.060%
2025-10-07	41.3800	41.6800	41.3800	41.6000	-1.258%	4	25	-29.255%
2025-10-06	42.0900	42.1300	41.8200	42.1300	-13.044%	6	25	-30.145%
2025-10-01	48.0000	48.4500	48.0000	48.4500	-12.387%	10	25	-39.257%
2025-09-26	55.3000	55.3000	55.3000	55.3000	-4.573%	1	15	-46.781%
2025-09-25	58.3300	58.3300	57.9500	57.9500	-1.378%	5	16	-49.215%
2025-09-24	56.1000	58.7600	56.1000	58.7600	+5.173%	11	12	-49.915%
2025-09-23	55.0100	55.8700	55.0100	55.8700	0.000%	2	2	-47.324%

.dark-mode .JJ3dMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJ3dMq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P400GLD Sep 18 2026 400.00 Put (GLD260918P00400000)option OPRA

GLD20260918P400
GLD Sep 18 2026 400.00 Put (GLD260918P00400000)
option OPRA