Dark

GLD20260918P405
GLD Sep 18 2026 405.00 Put (GLD260918P00405000)
option OPRA

Expired

Sep 17, 2026

6.80-50.653%(-6.98)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4400	6.9600	4.6000	6.8000	-50.653%	519	4,512	0.000%
2026-09-16	8.0000	16.5300	7.7200	13.7800	+14.547%	4,503	4,990	-50.653%
2026-09-15	12.8800	13.7500	11.5000	12.0300	-6.308%	118	7,236	-43.475%
2026-09-14	14.0300	14.6900	11.0300	12.8400	+41.254%	204	7,311	-47.040%
2026-09-11	7.3500	9.3500	6.7500	9.0900	-24.313%	429	7,325	-25.193%
2026-09-10	9.2300	12.3600	9.1800	12.0100	+52.411%	165	7,330	-43.381%
2026-09-09	6.6500	8.7500	6.6000	7.8800	-20.000%	190	7,345	-13.706%
2026-09-08	7.8500	10.0000	7.6000	9.8500	+49.242%	176	7,334	-30.964%
2026-09-04	7.6700	8.0100	6.0200	6.6000	+15.789%	5,474	3,103	+3.030%
2026-09-03	5.4000	6.1300	4.7900	5.7000	-38.511%	316	3,103	+19.298%
2026-09-02	10.0500	10.2500	8.7500	9.2700	-24.573%	97	3,107	-26.645%
2026-09-01	11.5500	12.3000	9.5400	12.2900	+109.370%	312	3,148	-44.670%
2026-08-31	6.6500	7.3700	5.8700	5.8700	-10.382%	580	3,233	+15.843%
2026-08-28	3.5300	7.1500	3.0700	6.5500	+100.920%	1,530	3,108	+3.817%
2026-08-27	4.0100	4.1500	3.2000	3.2600	-13.528%	69	3,111	+108.589%
2026-08-26	3.6500	4.1000	3.2100	3.7700	+33.216%	359	3,090	+80.371%
2026-08-25	3.7000	3.8000	2.8300	2.8300	-15.015%	766	2,979	+140.283%
2026-08-24	3.3000	3.7300	3.0900	3.3300	-18.780%	331	2,638	+104.204%
2026-08-21	5.1200	5.2900	4.1000	4.1000	-38.160%	1,734	2,463	+65.854%
2026-08-20	8.1000	8.1000	6.4400	6.6300	-7.273%	204	1,374	+2.564%
2026-08-19	8.4600	8.9500	7.1000	7.1500	-45.420%	318	1,372	-4.895%
2026-08-18	10.7500	13.1000	10.6800	13.1000	+30.348%	167	1,400	-48.092%
2026-08-17	11.0000	11.0000	9.9000	10.0500	-16.320%	239	1,280	-32.338%
2026-08-14	11.3000	12.0100	11.0400	12.0100	-10.373%	111	1,241	-43.381%
2026-08-13	12.0000	13.7600	12.0000	13.4000	+18.584%	101	1,194	-49.254%
2026-08-12	11.4000	12.2300	10.8900	11.3000	-13.410%	161	1,224	-39.823%
2026-08-11	12.9300	13.4500	12.9300	13.0500	-5.091%	53	1,129	-47.893%
2026-08-10	16.4000	16.4000	13.7200	13.7500	-9.599%	48	1,107	-50.545%
2026-08-07	15.3400	15.7200	15.2100	15.2100	-23.721%	55	1,084	-55.293%
2026-08-06	19.9400	19.9400	19.9400	19.9400	-4.227%	1	1,104	-65.898%
2026-08-05	20.6300	21.8500	20.4100	20.8200	-43.409%	10	1,104	-67.339%
2026-07-31	36.7900	36.7900	36.7900	36.7900	+19.254%	5	1,100	-81.517%
2026-07-30	30.8500	30.8500	30.8500	30.8500	-3.140%	1	1,100	-77.958%
2026-07-29	31.8500	31.8500	31.8500	31.8500	-11.182%	1	1,100	-78.650%
2026-07-28	35.8600	35.8600	35.8600	35.8600	+3.882%	1	1,099	-81.037%
2026-07-24	34.3000	34.5200	34.3000	34.5200	+23.506%	21	1,098	-80.301%
2026-07-22	28.1500	28.1500	27.9500	27.9500	-13.601%	2	1,100	-75.671%
2026-07-21	32.3500	32.3500	32.3500	32.3500	-16.451%	1	1,101	-78.980%
2026-07-17	40.7300	40.7300	38.7200	38.7200	+0.337%	7	1,101	-82.438%
2026-07-16	38.5900	38.5900	38.5900	38.5900	+12.245%	1	1,105	-82.379%
2026-07-15	34.3800	34.3800	34.3800	34.3800	-14.093%	3	1,107	-80.221%
2026-07-13	35.0000	40.0200	35.0000	40.0200	+11.228%	5	1,104	-83.008%
2026-07-08	35.9800	35.9800	35.9800	35.9800	+20.053%	1	1,108	-81.101%
2026-07-06	29.9700	29.9700	29.9700	29.9700	-5.398%	1	1,108	-77.311%
2026-07-02	30.5000	31.7400	30.5000	31.6800	-11.632%	4	1,111	-78.535%
2026-07-01	35.0300	35.8500	35.0300	35.8500	-6.762%	2	1,111	-81.032%
2026-06-30	38.4500	38.4500	38.4500	38.4500	-0.466%	44	1,111	-82.315%
2026-06-29	38.6300	38.6300	38.6300	38.6300	+8.207%	1	1,113	-82.397%
2026-06-26	36.1400	36.1400	35.7000	35.7000	-7.225%	5	1,112	-80.952%
2026-06-25	40.1300	40.2200	38.4800	38.4800	-10.885%	4	1,113	-82.328%
2026-06-24	40.8900	43.1800	39.8000	43.1800	+36.129%	60	1,112	-84.252%
2026-06-23	31.3700	31.7200	31.3700	31.7200	+23.376%	4	1,128	-78.562%
2026-06-18	25.1200	25.7100	25.1200	25.7100	+1.540%	4	1,129	-73.551%
2026-06-17	19.4500	25.3200	19.4500	25.3200	+29.913%	2	1,129	-73.144%
2026-06-16	20.1500	20.3300	19.4900	19.4900	+0.464%	6	1,129	-65.110%
2026-06-15	19.4000	19.4000	18.9700	19.4000	-29.378%	19	1,128	-64.948%
2026-06-12	27.9700	29.1000	27.4000	27.4700	-8.494%	60	1,129	-75.246%
2026-06-11	35.5000	36.0000	30.0200	30.0200	-19.989%	32	1,128	-77.348%
2026-06-10	31.2400	37.5200	29.7100	37.5200	+52.893%	113	1,181	-81.876%
2026-06-09	19.8500	25.0000	19.8500	24.5400	+14.406%	37	1,166	-72.290%
2026-06-08	21.0200	21.7800	20.8300	21.4500	-4.369%	80	1,186	-68.298%
2026-06-05	19.5000	22.4300	19.3700	22.4300	+40.188%	59	1,159	-69.683%
2026-06-03	16.0500	16.3000	16.0000	16.0000	+13.717%	6	1,158	-57.500%
2026-06-02	14.4500	14.4500	14.0500	14.0700	-9.808%	18	1,170	-51.670%
2026-06-01	16.5200	16.7700	15.6000	15.6000	+20.650%	6	1,172	-56.410%
2026-05-29	13.7200	13.7200	12.3000	12.9300	-12.929%	96	1,172	-47.409%
2026-05-28	17.7000	17.7000	14.8500	14.8500	-9.451%	71	1,104	-54.209%
2026-05-27	18.0000	18.1000	16.4000	16.4000	+13.889%	104	1,071	-58.537%
2026-05-26	14.5500	14.8600	14.4000	14.4000	-2.373%	35	1,069	-52.778%
2026-05-22	15.1500	15.3000	14.4000	14.7500	+6.884%	19	1,069	-53.898%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-4.167%	3	1,065	-50.725%
2026-05-20	14.4000	14.4000	14.4000	14.4000	-16.279%	1	1,065	-52.778%
2026-05-19	17.2600	17.2600	16.4600	17.2000	+13.531%	47	1,051	-60.465%
2026-05-18	15.1500	15.1500	15.1500	15.1500	+1.000%	13	1,051	-55.116%
2026-05-15	15.8000	16.9600	15.0000	15.0000	+28.315%	55	1,051	-54.667%
2026-05-13	11.6900	11.6900	11.6900	11.6900	+3.451%	1	1,003	-41.831%
2026-05-12	11.3000	11.3000	11.3000	11.3000	0.000%	1	1,002	-39.823%
2026-05-11	11.0500	11.3000	11.0000	11.3000	+0.444%	34	1,002	-39.823%
2026-05-08	11.3500	11.3500	11.2500	11.2500	+6.635%	123	980	-39.556%
2026-05-07	10.5000	10.6000	10.5000	10.5500	-13.169%	5	1,012	-35.545%
2026-05-06	11.6500	12.1500	11.6500	12.1500	-22.115%	30	1,018	-44.033%
2026-05-05	15.6000	15.6000	15.1800	15.6000	-11.060%	4	999	-56.410%
2026-05-04	15.6200	17.5400	15.6200	17.5400	+30.603%	23	997	-61.231%
2026-05-01	14.9100	15.3000	13.4000	13.4300	-9.562%	22	965	-49.367%
2026-04-28	14.9800	14.9800	14.8500	14.8500	+20.732%	20	965	-54.209%
2026-04-27	12.3500	12.3500	12.3000	12.3000	+3.101%	10	970	-44.715%
2026-04-24	11.8600	11.9300	11.8500	11.9300	-8.512%	20	960	-43.001%
2026-04-23	12.6400	13.0400	12.6400	13.0400	+4.571%	10	945	-47.853%
2026-04-22	12.6300	12.6300	12.4700	12.4700	-2.578%	5	944	-45.469%
2026-04-21	12.8000	12.8000	12.8000	12.8000	+6.667%	1	943	-46.875%
2026-04-20	12.0000	12.0000	12.0000	12.0000	-6.250%	1	942	-43.333%
2026-04-14	13.2100	13.2100	12.8000	12.8000	-10.739%	158	942	-46.875%
2026-04-10	14.3400	14.3400	14.3400	14.3400	-22.903%	4	785	-52.580%
2026-04-01	18.1900	18.6000	18.0600	18.6000	-13.084%	92	781	-63.441%
2026-03-31	24.1100	24.1100	21.4000	21.4000	-21.898%	54	779	-68.224%
2026-03-30	27.3700	27.4100	27.3700	27.4000	-13.016%	35	780	-75.182%
2026-03-27	31.5000	31.5000	31.5000	31.5000	-4.834%	1	773	-78.413%
2026-03-26	32.9900	33.1000	32.9800	33.1000	+28.544%	9	772	-79.456%
2026-03-25	25.0300	25.7500	24.4900	25.7500	-15.435%	19	794	-73.592%
2026-03-24	32.2500	32.2500	30.4500	30.4500	-2.809%	51	795	-77.668%
2026-03-23	29.0000	31.5000	26.3400	31.3300	+27.306%	49	795	-78.296%
2026-03-20	24.5500	24.6100	24.5500	24.6100	+34.849%	5	779	-72.369%
2026-03-19	21.4100	21.5200	18.2500	18.2500	+52.083%	26	781	-62.740%
2026-03-18	11.9500	12.0000	11.9500	12.0000	+23.584%	10	766	-43.333%
2026-03-17	9.7100	9.7100	9.7100	9.7100	-10.507%	12	766	-29.969%
2026-03-16	10.8500	10.8500	10.8500	10.8500	+5.340%	1	778	-37.327%
2026-03-13	10.2000	10.3300	10.2000	10.3000	+24.096%	17	778	-33.981%
2026-03-12	8.0000	8.3000	8.0000	8.3000	-1.425%	16	789	-18.072%
2026-03-11	8.4200	8.4200	8.4200	8.4200	+6.853%	1	776	-19.240%
2026-03-10	7.8100	7.9000	7.7600	7.8800	-31.952%	48	775	-13.706%
2026-03-03	11.5800	11.5800	11.5800	11.5800	+38.683%	1	762	-41.278%
2026-02-27	8.2200	8.3500	8.2200	8.3500	-24.160%	14	762	-18.563%
2026-02-20	11.0100	11.0100	11.0100	11.0100	+4.857%	1	762	-38.238%
2026-02-18	10.5500	10.6000	10.5000	10.5000	-7.814%	143	762	-35.238%
2026-02-17	11.3900	11.3900	11.3900	11.3900	+0.975%	1	716	-40.299%
2026-02-12	11.2800	11.2800	11.2800	11.2800	+29.655%	1	717	-39.716%
2026-02-11	8.8000	8.8000	8.7000	8.7000	-11.315%	42	716	-21.839%
2026-02-10	9.8100	9.8100	9.8100	9.8100	-6.034%	1	723	-30.683%
2026-02-09	10.4000	10.4400	10.4000	10.4400	-31.361%	2	724	-34.866%
2026-02-05	15.6000	15.6000	14.8500	15.2100	+12.251%	20	725	-55.293%
2026-02-04	14.4500	14.4500	13.5500	13.5500	-14.940%	20	735	-49.815%
2026-02-03	14.5500	15.9300	14.5500	15.9300	-25.071%	24	719	-57.313%
2026-02-02	20.0600	21.5500	20.0600	21.2600	+17.784%	319	719	-68.015%
2026-01-30	13.0000	18.1300	13.0000	18.0500	+85.700%	334	681	-62.327%
2026-01-29	9.4100	11.2900	9.4100	9.7200	+17.250%	45	928	-30.041%
2026-01-28	8.1000	8.3000	8.1000	8.2900	-0.719%	15	911	-17.973%
2026-01-27	9.4500	9.5000	8.3500	8.3500	-16.416%	464	912	-18.563%
2026-01-26	9.6600	9.9900	9.6600	9.9900	+2.147%	8	1,248	-31.932%
2026-01-23	9.9500	10.2200	9.7600	9.7800	-8.255%	114	1,246	-30.470%
2026-01-22	11.1500	11.1500	10.6600	10.6600	-13.333%	2	1,188	-36.210%
2026-01-21	12.2000	12.3000	11.6500	12.3000	-3.831%	334	1,187	-44.715%
2026-01-20	13.4000	13.4000	12.7400	12.7900	-25.379%	31	974	-46.833%
2026-01-16	16.3500	17.1400	16.3500	17.1400	+3.879%	5	957	-60.327%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-3.226%	1	957	-58.788%
2026-01-12	17.0500	17.0500	17.0500	17.0500	-21.429%	1	958	-60.117%
2026-01-08	23.5000	23.5000	21.7000	21.7000	-4.825%	6	958	-68.664%
2026-01-07	22.8000	22.8000	22.8000	22.8000	-3.267%	1	953	-70.175%
2026-01-05	24.3400	24.3600	23.3500	23.5700	-17.932%	22	955	-71.150%
2025-12-31	27.1600	28.7200	27.1600	28.7200	+6.965%	15	955	-76.323%
2025-12-30	26.5900	26.8500	26.4400	26.8500	+6.675%	65	955	-74.674%
2025-12-29	25.1700	25.1700	25.1700	25.1700	+7.106%	1	894	-72.984%
2025-12-23	23.5000	23.5000	23.5000	23.5000	-2.287%	8	894	-71.064%
2025-12-22	24.1500	24.1500	24.0500	24.0500	-6.711%	4	886	-71.726%
2025-12-18	27.5500	27.5500	25.7800	25.7800	-3.446%	2	886	-73.623%
2025-12-17	26.9500	27.5000	26.6000	26.7000	-4.982%	510	885	-74.532%
2025-12-16	28.1500	28.1500	27.8500	28.1000	-15.793%	380	388	-75.801%
2025-12-04	33.3700	33.3700	33.3700	33.3700	-25.679%	2	14	-79.622%
2025-10-29	44.8000	44.9000	44.8000	44.9000	-0.927%	5	14	-84.855%
2025-10-27	45.3200	45.3200	45.3200	45.3200	+7.089%	1	16	-84.996%
2025-10-22	42.3200	42.3200	42.3200	42.3200	+45.180%	1	16	-83.932%
2025-10-20	31.8300	31.8300	29.1500	29.1500	-11.800%	12	16	-76.672%
2025-10-16	33.0500	33.0500	33.0500	33.0500	-44.163%	5	8	-79.425%
2025-09-23	59.4600	59.4600	59.1900	59.1900	-11.259%	2	3	-88.512%
2025-09-15	66.7700	66.9000	66.7000	66.7000	0.000%	4	2	-89.805%

.dark-mode .cL5623{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cL5623{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P405GLD Sep 18 2026 405.00 Put (GLD260918P00405000)option OPRA

GLD20260918P405
GLD Sep 18 2026 405.00 Put (GLD260918P00405000)
option OPRA