Dark

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

EOD

Jul 24, 2026

39.17+0.824%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	39.1700	39.1700	39.1700	39.1700	+0.824%	2	10,765	0.000%
2026-07-23	38.8500	38.8500	38.8500	38.8500	+20.765%	1	10,767	+0.824%
2026-07-22	32.0000	32.1700	31.0600	32.1700	-12.319%	13	10,767	+21.759%
2026-07-21	38.9800	39.1500	36.6900	36.6900	-13.772%	14	10,766	+6.759%
2026-07-17	45.4400	45.4400	42.5500	42.5500	-5.591%	14	10,762	-7.944%
2026-07-16	45.0700	45.0700	45.0700	45.0700	+17.923%	5	10,755	-13.091%
2026-07-15	39.8800	39.8800	38.2200	38.2200	+0.157%	35	10,755	+2.486%
2026-07-14	37.0700	38.1600	37.0700	38.1600	-13.957%	3	10,755	+2.647%
2026-07-13	43.1400	44.3500	43.1400	44.3500	+22.955%	35	10,754	-11.680%
2026-07-10	36.0800	36.0800	36.0700	36.0700	+4.369%	4	10,729	+8.594%
2026-07-09	34.5500	34.5600	34.5500	34.5600	-12.128%	3	10,733	+13.339%
2026-07-08	39.3300	39.3300	39.3300	39.3300	+20.941%	1	10,731	-0.407%
2026-07-06	32.5200	32.5200	32.5200	32.5200	-10.314%	1	10,731	+20.449%
2026-07-02	36.0000	36.2600	34.7000	36.2600	-5.548%	5	10,729	+8.025%
2026-07-01	36.3500	38.3900	36.3500	38.3900	-9.988%	3	10,729	+2.032%
2026-06-30	42.0000	42.6500	42.0000	42.6500	-2.514%	4	10,732	-8.159%
2026-06-29	43.2300	43.7500	43.2300	43.7500	+10.340%	2	10,735	-10.469%
2026-06-26	39.7500	39.7500	39.0200	39.6500	-6.265%	36	10,737	-1.211%
2026-06-25	44.3200	45.0000	42.3000	42.3000	-10.000%	50	10,709	-7.400%
2026-06-24	46.8000	47.0000	43.2500	47.0000	+33.144%	22	10,730	-16.660%
2026-06-23	35.8500	36.1500	34.5500	35.3000	+14.871%	29	10,737	+10.963%
2026-06-22	30.8500	31.1100	30.7300	30.7300	+1.052%	11	10,717	+27.465%
2026-06-18	27.3600	30.4100	27.3600	30.4100	+37.229%	5	10,709	+28.806%
2026-06-17	22.6000	22.6000	22.1600	22.1600	-0.894%	14	10,709	+76.760%
2026-06-16	22.6500	23.5800	22.2000	22.3600	-7.027%	8	10,709	+75.179%
2026-06-15	21.8500	24.0500	21.8500	24.0500	-19.430%	7,513	10,707	+62.869%
2026-06-12	31.4000	32.4300	29.8500	29.8500	-3.710%	1,262	3,204	+31.223%
2026-06-11	39.4200	40.0300	31.0000	31.0000	-22.790%	44	1,951	+26.355%
2026-06-10	32.6500	40.1500	32.6500	40.1500	+47.016%	39	1,954	-2.441%
2026-06-09	27.2700	27.3100	27.2700	27.3100	+15.329%	10	1,961	+43.427%
2026-06-08	23.6900	24.2500	23.6800	23.6800	-5.807%	703	1,961	+65.414%
2026-06-05	20.8400	25.2500	20.8400	25.1400	+47.969%	31	1,262	+55.807%
2026-06-04	15.9200	17.1700	15.9200	16.9900	-8.311%	9	1,247	+130.547%
2026-06-03	18.5300	18.5300	18.5300	18.5300	+9.193%	2	1,245	+111.387%
2026-06-02	16.2000	17.1000	16.2000	16.9700	-3.029%	255	1,245	+130.819%
2026-06-01	19.5000	19.5000	17.5000	17.5000	+16.279%	22	1,195	+123.829%
2026-05-29	14.4000	15.0500	14.2200	15.0500	-11.471%	76	1,176	+160.266%
2026-05-28	20.0500	20.1500	16.6000	17.0000	-8.847%	53	1,176	+130.412%
2026-05-27	20.5800	20.5800	18.6500	18.6500	+11.210%	9	1,204	+110.027%
2026-05-26	16.0000	16.7700	16.0000	16.7700	-0.769%	5	1,200	+133.572%
2026-05-22	17.2500	17.4200	16.4500	16.9000	+3.364%	54	1,199	+131.775%
2026-05-20	19.0500	19.4000	16.3500	16.3500	-16.411%	18	1,171	+139.572%
2026-05-19	18.7100	19.5600	18.1000	19.5600	+18.187%	26	1,167	+100.256%
2026-05-18	16.6000	17.2500	16.5100	16.5500	-7.231%	5	1,167	+136.677%
2026-05-15	17.8500	18.5600	16.8500	17.8400	+23.889%	193	1,167	+119.563%
2026-05-14	14.4000	14.4000	14.4000	14.4000	+6.904%	1	1,152	+172.014%
2026-05-13	13.4700	13.4700	13.4700	13.4700	-3.094%	1	1,138	+190.794%
2026-05-12	13.8500	13.9000	13.8500	13.9000	+10.581%	25	1,138	+181.799%
2026-05-11	12.6500	12.6500	12.5500	12.5700	-1.101%	12	1,138	+211.615%
2026-05-08	12.9500	13.2000	12.7100	12.7100	-3.125%	41	1,133	+208.183%
2026-05-07	11.9500	13.1200	11.9500	13.1200	-0.981%	2	1,118	+198.552%
2026-05-06	14.3100	14.3100	13.0500	13.2500	-24.069%	37	1,119	+195.623%
2026-05-05	17.4500	17.4500	17.4500	17.4500	-13.270%	2	1,101	+124.470%
2026-05-04	17.6500	20.1200	17.6500	20.1200	+30.058%	12	1,101	+94.682%
2026-05-01	15.7100	15.7100	15.4700	15.4700	-3.614%	2	1,091	+153.200%
2026-04-30	16.0500	16.0500	16.0500	16.0500	-12.486%	1	1,091	+144.050%
2026-04-29	18.8000	19.6400	18.0500	18.3400	+12.171%	13	1,091	+113.577%
2026-04-28	17.0000	17.7700	16.3500	16.3500	+17.457%	10	1,094	+139.572%
2026-04-27	13.9200	13.9200	13.9200	13.9200	+3.111%	5	1,096	+181.394%
2026-04-24	14.5000	14.5000	13.5000	13.5000	-10.891%	12	1,091	+190.148%
2026-04-23	13.8900	15.1500	13.8900	15.1500	+8.137%	87	1,089	+158.548%
2026-04-22	14.5500	14.5500	14.0100	14.0100	-12.328%	7	1,012	+179.586%
2026-04-21	15.9800	15.9800	15.9800	15.9800	+17.500%	1	1,007	+145.119%
2026-04-20	13.6000	13.6000	13.6000	13.6000	+14.768%	10	1,007	+188.015%
2026-04-17	12.0000	12.0000	11.8500	11.8500	-16.725%	3	999	+230.549%
2026-04-16	14.3000	14.3000	14.2300	14.2300	-1.181%	5	1,002	+175.264%
2026-04-15	14.4000	14.4000	14.4000	14.4000	+2.491%	2	1,002	+172.014%
2026-04-14	14.5000	14.5900	14.0500	14.0500	-12.733%	40	1,000	+178.790%
2026-04-13	17.2100	17.2100	16.1000	16.1000	-1.829%	8	972	+143.292%
2026-04-10	15.6500	16.4000	15.6500	16.4000	+1.548%	3	977	+138.841%
2026-04-09	18.0000	18.0000	16.1500	16.1500	-15.445%	2	978	+142.539%
2026-04-08	18.4600	19.1000	18.3500	19.1000	-13.300%	10	979	+105.079%
2026-04-07	23.1500	23.1500	22.0300	22.0300	-6.692%	4	987	+77.803%
2026-04-06	23.6100	23.6100	23.6100	23.6100	-10.838%	2	986	+65.904%
2026-04-02	26.3000	26.4800	26.2800	26.4800	+35.309%	3	989	+47.923%
2026-04-01	20.9800	20.9800	19.5700	19.5700	-16.368%	9	989	+100.153%
2026-03-31	26.0000	26.4500	23.4000	23.4000	-23.404%	116	987	+67.393%
2026-03-30	29.3200	31.2200	28.2500	30.5500	-1.768%	47	1,094	+28.216%
2026-03-27	31.6500	31.6500	29.6000	31.1000	-11.194%	8	1,073	+25.949%
2026-03-26	31.7700	35.0200	31.7500	35.0200	+21.176%	30	1,074	+11.850%
2026-03-25	27.6700	28.9000	26.4800	28.9000	-14.623%	43	1,148	+35.536%
2026-03-24	35.5000	35.5000	33.8500	33.8500	+4.929%	252	1,116	+15.716%
2026-03-23	28.8400	35.7500	28.3000	32.2600	+21.507%	230	1,117	+21.420%
2026-03-20	21.8000	26.5600	21.8000	26.5500	+20.792%	211	1,237	+47.533%
2026-03-19	23.2500	23.2500	20.1500	21.9800	+66.012%	91	1,034	+78.207%
2026-03-18	13.6900	13.6900	13.1500	13.2400	+13.648%	21	995	+195.846%
2026-03-16	12.3000	12.3000	11.6500	11.6500	+4.484%	173	984	+236.223%
2026-03-13	11.3500	11.9400	11.1500	11.1500	+12.740%	293	898	+251.300%
2026-03-12	9.1500	9.9000	9.1500	9.8900	+12.386%	7	812	+296.057%
2026-03-10	9.1000	9.1000	8.7000	8.8000	-27.572%	9	812	+345.114%
2026-03-09	12.1000	12.1500	12.1000	12.1500	-3.724%	2	815	+222.387%
2026-03-05	12.6200	12.6200	12.6200	12.6200	+6.949%	1	815	+210.380%
2026-03-04	11.8000	11.8000	11.8000	11.8000	-11.940%	1	816	+231.949%
2026-03-03	13.4500	13.4500	13.3500	13.4000	+64.015%	9	815	+192.313%
2026-03-02	8.1700	8.1700	8.1700	8.1700	-16.377%	10	815	+379.437%
2026-02-26	10.2000	10.2000	9.7700	9.7700	-16.851%	5	815	+300.921%
2026-02-20	11.7500	11.7500	11.7500	11.7500	0.000%	7	816	+233.362%
2026-02-18	11.7500	11.7500	11.7500	11.7500	-11.919%	1	816	+233.362%
2026-02-17	13.3400	13.3400	13.3400	13.3400	-4.373%	2	817	+193.628%
2026-02-12	13.9500	13.9500	13.9500	13.9500	+26.130%	1	815	+180.789%
2026-02-09	12.6000	12.6000	11.0600	11.0600	-32.848%	10	814	+254.159%
2026-02-05	16.4200	16.5500	16.4200	16.4700	+2.937%	22	818	+137.826%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-5.325%	1	816	+144.813%
2026-02-03	16.1300	16.9000	16.1300	16.9000	-24.855%	82	815	+131.775%
2026-02-02	23.8300	24.2200	22.4900	22.4900	+20.914%	12	861	+74.166%
2026-01-30	14.5000	20.3000	14.5000	18.6000	+71.904%	172	856	+110.591%
2026-01-29	10.9400	12.1000	10.8200	10.8200	+19.294%	17	871	+262.015%
2026-01-28	8.9000	9.6500	8.8900	9.0700	-8.198%	49	868	+331.863%
2026-01-27	9.9200	9.9200	9.7100	9.8800	-10.182%	41	850	+296.457%
2026-01-26	10.3500	11.0500	10.2900	11.0000	-2.569%	11	809	+256.091%
2026-01-23	11.0500	11.2900	11.0500	11.2900	-6.307%	5	800	+246.944%
2026-01-22	12.4500	12.4500	11.9500	12.0500	-16.378%	139	800	+225.062%
2026-01-21	13.3000	14.4100	13.3000	14.4100	-1.705%	592	666	+171.825%
2026-01-20	15.0500	15.0500	14.4500	14.6600	-22.923%	8	80	+167.190%
2026-01-16	19.0200	19.0200	19.0200	19.0200	+4.678%	5	76	+105.941%
2026-01-15	18.1800	18.1800	18.1700	18.1700	-1.890%	2	76	+115.575%
2026-01-14	18.5200	18.5200	18.5200	18.5200	-1.489%	1	76	+111.501%
2026-01-13	18.8000	18.8000	18.8000	18.8000	-3.787%	1	77	+108.351%
2026-01-12	18.7900	19.5400	18.7900	19.5400	-14.298%	3	76	+100.461%
2026-01-09	22.7600	22.8000	22.7600	22.8000	-7.128%	2	74	+71.798%
2026-01-06	24.6000	24.6000	24.5500	24.5500	-9.040%	5	72	+59.552%
2026-01-05	26.9900	27.0000	26.9900	26.9900	+17.195%	5	73	+45.128%
2025-12-26	22.4000	23.6500	22.4000	23.0300	-2.415%	21	73	+70.083%
2025-12-24	23.6000	23.6000	23.6000	23.6000	-2.761%	20	47	+65.975%
2025-12-23	24.8000	24.8000	24.1200	24.2700	-7.894%	5	47	+61.393%
2025-12-22	26.3500	26.3500	26.3500	26.3500	-13.379%	10	44	+48.653%
2025-12-18	30.4200	30.4200	30.4200	30.4200	+0.562%	1	44	+28.764%
2025-12-17	30.2500	30.2500	30.1500	30.2500	-36.848%	37	43	+29.488%
2025-10-30	47.9900	47.9900	47.9000	47.9000	+32.871%	2	7	-18.225%
2025-10-16	35.7800	36.0500	35.7800	36.0500	0.000%	6	6	+8.655%

.dark-mode .CBgt85{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBgt85{ 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