Dark

GLD20260918P410
GLD Sep 18 2026 410.00 Put (GLD260918P00410000)
option OPRA

Expired

Sep 17, 2026

11.56-37.983%(-7.08)2,092

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.9800	11.7900	9.4000	11.5600	-37.983%	2,092	5,888	0.000%
2026-09-16	12.2100	20.6900	11.6200	18.6400	+16.500%	5,117	11,966	-37.983%
2026-09-15	17.3200	18.3300	15.8000	16.0000	-8.309%	115	12,036	-27.750%
2026-09-14	18.6700	19.3100	15.2500	17.4500	+35.271%	630	12,069	-33.754%
2026-09-11	10.6700	13.0000	9.9000	12.9000	-16.774%	129	11,953	-10.388%
2026-09-10	13.3000	16.2000	12.6000	15.5000	+42.202%	370	12,005	-25.419%
2026-09-09	9.3000	11.7300	9.3000	10.9000	-17.424%	75	12,282	+6.055%
2026-09-08	10.8500	13.2600	10.7000	13.2000	+42.395%	256	12,294	-12.424%
2026-09-04	10.7500	10.7500	8.6000	9.2700	+15.875%	222	12,369	+24.703%
2026-09-03	7.6200	8.3500	6.7400	8.0000	-34.048%	317	12,369	+44.500%
2026-09-02	13.7700	13.8300	12.1000	12.1300	-23.470%	320	12,339	-4.699%
2026-09-01	14.3000	16.2000	12.6100	15.8500	+86.910%	341	12,253	-27.066%
2026-08-31	8.9700	10.1500	8.4800	8.4800	-4.933%	229	12,374	+36.321%
2026-08-28	4.7000	9.5000	4.2600	8.9200	+93.913%	865	12,435	+29.596%
2026-08-27	5.1500	5.6500	4.5100	4.6000	-11.538%	207	12,404	+151.304%
2026-08-26	4.8100	5.7000	4.4500	5.2000	+35.417%	260	12,423	+122.308%
2026-08-25	5.1500	5.2500	3.8400	3.8400	-14.477%	561	12,455	+201.042%
2026-08-24	4.4000	5.1700	4.1800	4.4900	-20.107%	524	12,113	+157.461%
2026-08-21	6.9500	7.0000	5.4700	5.6200	-35.253%	1,352	11,959	+105.694%
2026-08-20	10.3000	10.5400	8.3000	8.6800	-5.652%	338	11,264	+33.180%
2026-08-19	11.0200	11.6100	9.0000	9.2000	-42.320%	961	11,422	+25.652%
2026-08-18	13.6500	16.0000	13.6500	15.9500	+17.712%	24	10,870	-27.524%
2026-08-17	13.1000	13.5500	12.6500	13.5500	-9.907%	62	10,859	-14.686%
2026-08-14	14.5000	15.1000	14.2500	15.0400	-9.940%	14	10,856	-23.138%
2026-08-13	15.1400	16.7000	14.8700	16.7000	+17.606%	23	10,846	-30.778%
2026-08-12	14.1500	15.0300	13.5200	14.2000	-14.970%	32	10,826	-18.592%
2026-08-11	16.0600	16.7000	15.6000	16.7000	-0.595%	12	10,808	-30.778%
2026-08-10	19.2600	19.6000	16.6500	16.8000	-9.091%	211	10,804	-31.190%
2026-08-07	17.9100	19.2900	17.9100	18.4800	-24.725%	78	10,809	-37.446%
2026-08-05	28.0100	28.0100	24.0000	24.5500	-33.197%	26	10,780	-52.912%
2026-08-04	36.5400	36.7500	36.5400	36.7500	-8.582%	10	10,783	-68.544%
2026-08-03	40.2000	40.2000	40.2000	40.2000	-2.992%	4	10,778	-71.244%
2026-07-31	41.4400	41.4400	41.4400	41.4400	+1.122%	5	10,779	-72.104%
2026-07-29	42.3800	42.3800	40.9800	40.9800	+12.582%	2	10,780	-71.791%
2026-07-27	36.4000	36.4000	36.3900	36.4000	-7.072%	33	10,778	-68.242%
2026-07-24	39.1700	39.1700	39.1700	39.1700	+0.824%	2	10,765	-70.488%
2026-07-23	38.8500	38.8500	38.8500	38.8500	+20.765%	1	10,767	-70.245%
2026-07-22	32.0000	32.1700	31.0600	32.1700	-12.319%	13	10,767	-64.066%
2026-07-21	38.9800	39.1500	36.6900	36.6900	-13.772%	14	10,766	-68.493%
2026-07-17	45.4400	45.4400	42.5500	42.5500	-5.591%	14	10,762	-72.832%
2026-07-16	45.0700	45.0700	45.0700	45.0700	+17.923%	5	10,755	-74.351%
2026-07-15	39.8800	39.8800	38.2200	38.2200	+0.157%	35	10,755	-69.754%
2026-07-14	37.0700	38.1600	37.0700	38.1600	-13.957%	3	10,755	-69.706%
2026-07-13	43.1400	44.3500	43.1400	44.3500	+22.955%	35	10,754	-73.935%
2026-07-10	36.0800	36.0800	36.0700	36.0700	+4.369%	4	10,729	-67.951%
2026-07-09	34.5500	34.5600	34.5500	34.5600	-12.128%	3	10,733	-66.551%
2026-07-08	39.3300	39.3300	39.3300	39.3300	+20.941%	1	10,731	-70.608%
2026-07-06	32.5200	32.5200	32.5200	32.5200	-10.314%	1	10,731	-64.453%
2026-07-02	36.0000	36.2600	34.7000	36.2600	-5.548%	5	10,729	-68.119%
2026-07-01	36.3500	38.3900	36.3500	38.3900	-9.988%	3	10,729	-69.888%
2026-06-30	42.0000	42.6500	42.0000	42.6500	-2.514%	4	10,732	-72.896%
2026-06-29	43.2300	43.7500	43.2300	43.7500	+10.340%	2	10,735	-73.577%
2026-06-26	39.7500	39.7500	39.0200	39.6500	-6.265%	36	10,737	-70.845%
2026-06-25	44.3200	45.0000	42.3000	42.3000	-10.000%	50	10,709	-72.671%
2026-06-24	46.8000	47.0000	43.2500	47.0000	+33.144%	22	10,730	-75.404%
2026-06-23	35.8500	36.1500	34.5500	35.3000	+14.871%	29	10,737	-67.252%
2026-06-22	30.8500	31.1100	30.7300	30.7300	+1.052%	11	10,717	-62.382%
2026-06-18	27.3600	30.4100	27.3600	30.4100	+37.229%	5	10,709	-61.986%
2026-06-17	22.6000	22.6000	22.1600	22.1600	-0.894%	14	10,709	-47.834%
2026-06-16	22.6500	23.5800	22.2000	22.3600	-7.027%	8	10,709	-48.301%
2026-06-15	21.8500	24.0500	21.8500	24.0500	-19.430%	7,513	10,707	-51.933%
2026-06-12	31.4000	32.4300	29.8500	29.8500	-3.710%	1,262	3,204	-61.273%
2026-06-11	39.4200	40.0300	31.0000	31.0000	-22.790%	44	1,951	-62.710%
2026-06-10	32.6500	40.1500	32.6500	40.1500	+47.016%	39	1,954	-71.208%
2026-06-09	27.2700	27.3100	27.2700	27.3100	+15.329%	10	1,961	-57.671%
2026-06-08	23.6900	24.2500	23.6800	23.6800	-5.807%	703	1,961	-51.182%
2026-06-05	20.8400	25.2500	20.8400	25.1400	+47.969%	31	1,262	-54.018%
2026-06-04	15.9200	17.1700	15.9200	16.9900	-8.311%	9	1,247	-31.960%
2026-06-03	18.5300	18.5300	18.5300	18.5300	+9.193%	2	1,245	-37.615%
2026-06-02	16.2000	17.1000	16.2000	16.9700	-3.029%	255	1,245	-31.880%
2026-06-01	19.5000	19.5000	17.5000	17.5000	+16.279%	22	1,195	-33.943%
2026-05-29	14.4000	15.0500	14.2200	15.0500	-11.471%	76	1,176	-23.189%
2026-05-28	20.0500	20.1500	16.6000	17.0000	-8.847%	53	1,176	-32.000%
2026-05-27	20.5800	20.5800	18.6500	18.6500	+11.210%	9	1,204	-38.016%
2026-05-26	16.0000	16.7700	16.0000	16.7700	-0.769%	5	1,200	-31.067%
2026-05-22	17.2500	17.4200	16.4500	16.9000	+3.364%	54	1,199	-31.598%
2026-05-20	19.0500	19.4000	16.3500	16.3500	-16.411%	18	1,171	-29.297%
2026-05-19	18.7100	19.5600	18.1000	19.5600	+18.187%	26	1,167	-40.900%
2026-05-18	16.6000	17.2500	16.5100	16.5500	-7.231%	5	1,167	-30.151%
2026-05-15	17.8500	18.5600	16.8500	17.8400	+23.889%	193	1,167	-35.202%
2026-05-14	14.4000	14.4000	14.4000	14.4000	+6.904%	1	1,152	-19.722%
2026-05-13	13.4700	13.4700	13.4700	13.4700	-3.094%	1	1,138	-14.180%
2026-05-12	13.8500	13.9000	13.8500	13.9000	+10.581%	25	1,138	-16.835%
2026-05-11	12.6500	12.6500	12.5500	12.5700	-1.101%	12	1,138	-8.035%
2026-05-08	12.9500	13.2000	12.7100	12.7100	-3.125%	41	1,133	-9.048%
2026-05-07	11.9500	13.1200	11.9500	13.1200	-0.981%	2	1,118	-11.890%
2026-05-06	14.3100	14.3100	13.0500	13.2500	-24.069%	37	1,119	-12.755%
2026-05-05	17.4500	17.4500	17.4500	17.4500	-13.270%	2	1,101	-33.754%
2026-05-04	17.6500	20.1200	17.6500	20.1200	+30.058%	12	1,101	-42.545%
2026-05-01	15.7100	15.7100	15.4700	15.4700	-3.614%	2	1,091	-25.275%
2026-04-30	16.0500	16.0500	16.0500	16.0500	-12.486%	1	1,091	-27.975%
2026-04-29	18.8000	19.6400	18.0500	18.3400	+12.171%	13	1,091	-36.968%
2026-04-28	17.0000	17.7700	16.3500	16.3500	+17.457%	10	1,094	-29.297%
2026-04-27	13.9200	13.9200	13.9200	13.9200	+3.111%	5	1,096	-16.954%
2026-04-24	14.5000	14.5000	13.5000	13.5000	-10.891%	12	1,091	-14.370%
2026-04-23	13.8900	15.1500	13.8900	15.1500	+8.137%	87	1,089	-23.696%
2026-04-22	14.5500	14.5500	14.0100	14.0100	-12.328%	7	1,012	-17.488%
2026-04-21	15.9800	15.9800	15.9800	15.9800	+17.500%	1	1,007	-27.660%
2026-04-20	13.6000	13.6000	13.6000	13.6000	+14.768%	10	1,007	-15.000%
2026-04-17	12.0000	12.0000	11.8500	11.8500	-16.725%	3	999	-2.447%
2026-04-16	14.3000	14.3000	14.2300	14.2300	-1.181%	5	1,002	-18.763%
2026-04-15	14.4000	14.4000	14.4000	14.4000	+2.491%	2	1,002	-19.722%
2026-04-14	14.5000	14.5900	14.0500	14.0500	-12.733%	40	1,000	-17.722%
2026-04-13	17.2100	17.2100	16.1000	16.1000	-1.829%	8	972	-28.199%
2026-04-10	15.6500	16.4000	15.6500	16.4000	+1.548%	3	977	-29.512%
2026-04-09	18.0000	18.0000	16.1500	16.1500	-15.445%	2	978	-28.421%
2026-04-08	18.4600	19.1000	18.3500	19.1000	-13.300%	10	979	-39.476%
2026-04-07	23.1500	23.1500	22.0300	22.0300	-6.692%	4	987	-47.526%
2026-04-06	23.6100	23.6100	23.6100	23.6100	-10.838%	2	986	-51.038%
2026-04-02	26.3000	26.4800	26.2800	26.4800	+35.309%	3	989	-56.344%
2026-04-01	20.9800	20.9800	19.5700	19.5700	-16.368%	9	989	-40.930%
2026-03-31	26.0000	26.4500	23.4000	23.4000	-23.404%	116	987	-50.598%
2026-03-30	29.3200	31.2200	28.2500	30.5500	-1.768%	47	1,094	-62.160%
2026-03-27	31.6500	31.6500	29.6000	31.1000	-11.194%	8	1,073	-62.830%
2026-03-26	31.7700	35.0200	31.7500	35.0200	+21.176%	30	1,074	-66.990%
2026-03-25	27.6700	28.9000	26.4800	28.9000	-14.623%	43	1,148	-60.000%
2026-03-24	35.5000	35.5000	33.8500	33.8500	+4.929%	252	1,116	-65.849%
2026-03-23	28.8400	35.7500	28.3000	32.2600	+21.507%	230	1,117	-64.166%
2026-03-20	21.8000	26.5600	21.8000	26.5500	+20.792%	211	1,237	-56.460%
2026-03-19	23.2500	23.2500	20.1500	21.9800	+66.012%	91	1,034	-47.407%
2026-03-18	13.6900	13.6900	13.1500	13.2400	+13.648%	21	995	-12.689%
2026-03-16	12.3000	12.3000	11.6500	11.6500	+4.484%	173	984	-0.773%
2026-03-13	11.3500	11.9400	11.1500	11.1500	+12.740%	293	898	+3.677%
2026-03-12	9.1500	9.9000	9.1500	9.8900	+12.386%	7	812	+16.886%
2026-03-10	9.1000	9.1000	8.7000	8.8000	-27.572%	9	812	+31.364%
2026-03-09	12.1000	12.1500	12.1000	12.1500	-3.724%	2	815	-4.856%
2026-03-05	12.6200	12.6200	12.6200	12.6200	+6.949%	1	815	-8.399%
2026-03-04	11.8000	11.8000	11.8000	11.8000	-11.940%	1	816	-2.034%
2026-03-03	13.4500	13.4500	13.3500	13.4000	+64.015%	9	815	-13.731%
2026-03-02	8.1700	8.1700	8.1700	8.1700	-16.377%	10	815	+41.493%
2026-02-26	10.2000	10.2000	9.7700	9.7700	-16.851%	5	815	+18.321%
2026-02-20	11.7500	11.7500	11.7500	11.7500	0.000%	7	816	-1.617%
2026-02-18	11.7500	11.7500	11.7500	11.7500	-11.919%	1	816	-1.617%
2026-02-17	13.3400	13.3400	13.3400	13.3400	-4.373%	2	817	-13.343%
2026-02-12	13.9500	13.9500	13.9500	13.9500	+26.130%	1	815	-17.133%
2026-02-09	12.6000	12.6000	11.0600	11.0600	-32.848%	10	814	+4.521%
2026-02-05	16.4200	16.5500	16.4200	16.4700	+2.937%	22	818	-29.812%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-5.325%	1	816	-27.750%
2026-02-03	16.1300	16.9000	16.1300	16.9000	-24.855%	82	815	-31.598%
2026-02-02	23.8300	24.2200	22.4900	22.4900	+20.914%	12	861	-48.599%
2026-01-30	14.5000	20.3000	14.5000	18.6000	+71.904%	172	856	-37.849%
2026-01-29	10.9400	12.1000	10.8200	10.8200	+19.294%	17	871	+6.839%
2026-01-28	8.9000	9.6500	8.8900	9.0700	-8.198%	49	868	+27.453%
2026-01-27	9.9200	9.9200	9.7100	9.8800	-10.182%	41	850	+17.004%
2026-01-26	10.3500	11.0500	10.2900	11.0000	-2.569%	11	809	+5.091%
2026-01-23	11.0500	11.2900	11.0500	11.2900	-6.307%	5	800	+2.391%
2026-01-22	12.4500	12.4500	11.9500	12.0500	-16.378%	139	800	-4.066%
2026-01-21	13.3000	14.4100	13.3000	14.4100	-1.705%	592	666	-19.778%
2026-01-20	15.0500	15.0500	14.4500	14.6600	-22.923%	8	80	-21.146%
2026-01-16	19.0200	19.0200	19.0200	19.0200	+4.678%	5	76	-39.222%
2026-01-15	18.1800	18.1800	18.1700	18.1700	-1.890%	2	76	-36.379%
2026-01-14	18.5200	18.5200	18.5200	18.5200	-1.489%	1	76	-37.581%
2026-01-13	18.8000	18.8000	18.8000	18.8000	-3.787%	1	77	-38.511%
2026-01-12	18.7900	19.5400	18.7900	19.5400	-14.298%	3	76	-40.839%
2026-01-09	22.7600	22.8000	22.7600	22.8000	-7.128%	2	74	-49.298%
2026-01-06	24.6000	24.6000	24.5500	24.5500	-9.040%	5	72	-52.912%
2026-01-05	26.9900	27.0000	26.9900	26.9900	+17.195%	5	73	-57.169%
2025-12-26	22.4000	23.6500	22.4000	23.0300	-2.415%	21	73	-49.805%
2025-12-24	23.6000	23.6000	23.6000	23.6000	-2.761%	20	47	-51.017%
2025-12-23	24.8000	24.8000	24.1200	24.2700	-7.894%	5	47	-52.369%
2025-12-22	26.3500	26.3500	26.3500	26.3500	-13.379%	10	44	-56.129%
2025-12-18	30.4200	30.4200	30.4200	30.4200	+0.562%	1	44	-61.999%
2025-12-17	30.2500	30.2500	30.1500	30.2500	-36.848%	37	43	-61.785%
2025-10-30	47.9900	47.9900	47.9000	47.9000	+32.871%	2	7	-75.866%
2025-10-16	35.7800	36.0500	35.7800	36.0500	0.000%	6	6	-67.933%

.dark-mode .H4b3KL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4b3KL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P410GLD Sep 18 2026 410.00 Put (GLD260918P00410000)option OPRA

GLD20260918P410
GLD Sep 18 2026 410.00 Put (GLD260918P00410000)
option OPRA