Dark

GLD20260918P415
GLD Sep 18 2026 415.00 Put (GLD260918P00415000)
option OPRA

EOD

Jul 24, 2026

44.00+6.538%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	44.0000	44.0000	44.0000	44.0000	+6.538%	1	4,642	0.000%
2026-07-21	41.2300	41.3000	41.2300	41.3000	-13.851%	6	4,642	+6.538%
2026-07-17	49.4500	50.1200	46.9000	47.9400	-3.014%	29	4,642	-8.219%
2026-07-16	47.7800	49.4300	47.7800	49.4300	+12.725%	4	4,641	-10.985%
2026-07-15	43.2200	43.8500	42.6600	43.8500	-10.547%	111	4,662	+0.342%
2026-07-13	46.5500	49.1500	46.5500	49.0200	+28.157%	8	4,635	-10.241%
2026-07-09	38.2400	38.2600	38.2400	38.2500	-4.922%	11	4,639	+15.033%
2026-07-07	40.2300	40.2300	40.2300	40.2300	+9.978%	1	4,635	+9.371%
2026-07-06	37.4600	37.6400	36.5800	36.5800	-15.422%	8	4,635	+20.284%
2026-07-01	43.2500	43.2500	43.2500	43.2500	-7.763%	1	4,635	+1.734%
2026-06-30	47.1100	47.1100	46.8000	46.8900	-2.657%	5	4,635	-6.163%
2026-06-29	47.3200	48.2100	47.3200	48.1700	+11.068%	4	4,635	-8.657%
2026-06-26	43.2000	43.5900	43.2000	43.3700	-6.871%	17	4,638	+1.453%
2026-06-25	48.7500	48.9500	46.5700	46.5700	-6.729%	8	4,638	-5.519%
2026-06-24	47.6900	49.9300	47.6000	49.9300	+24.607%	19	4,873	-11.877%
2026-06-23	38.5000	40.1500	38.5000	40.0700	+13.706%	50	4,760	+9.808%
2026-06-22	35.2400	35.2400	35.2400	35.2400	+4.570%	2	4,659	+24.858%
2026-06-18	32.7000	34.5000	32.0000	33.7000	+4.821%	120	4,674	+30.564%
2026-06-17	25.5900	32.1500	25.1400	32.1500	+26.128%	15	4,674	+36.858%
2026-06-16	26.4000	26.4000	25.4900	25.4900	-6.459%	5	4,674	+72.617%
2026-06-15	24.7700	27.2500	24.7600	27.2500	-20.623%	3	4,676	+61.468%
2026-06-12	36.1200	37.1000	33.6000	34.3300	-23.027%	39	4,675	+28.168%
2026-06-11	43.8500	44.6500	43.7900	44.6000	+5.762%	7	4,680	-1.345%
2026-06-10	38.0000	42.3600	38.0000	42.1700	+34.086%	13	4,681	+4.340%
2026-06-09	26.7900	31.4500	26.1700	31.4500	+17.482%	12	4,695	+39.905%
2026-06-08	27.1000	27.7300	26.4500	26.7700	-5.739%	18	4,698	+64.363%
2026-06-05	24.0000	28.4500	24.0000	28.4000	+46.091%	82	4,704	+54.930%
2026-06-04	18.5500	19.4500	18.5500	19.4400	-7.429%	6	4,669	+126.337%
2026-06-03	21.2500	21.5500	20.9700	21.0000	+7.692%	5	4,673	+109.524%
2026-06-02	19.1000	19.5000	18.7000	19.5000	-9.471%	8	4,674	+125.641%
2026-06-01	21.0500	22.0000	21.0500	21.5400	+32.391%	8	4,671	+104.271%
2026-05-29	18.0200	18.0200	16.2700	16.2700	-13.457%	42	4,676	+170.436%
2026-05-28	22.3500	22.4500	18.8000	18.8000	-15.239%	4	4,647	+134.043%
2026-05-27	23.3000	23.3000	21.5100	22.1800	+17.230%	15	4,648	+98.377%
2026-05-26	18.3500	19.0800	18.3500	18.9200	-1.201%	11	4,688	+132.558%
2026-05-22	19.0500	19.8100	18.6500	19.1500	+5.220%	47	4,689	+129.765%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-4.712%	1	4,655	+141.758%
2026-05-20	19.9500	19.9500	19.1000	19.1000	-12.385%	80	4,655	+130.366%
2026-05-19	22.0000	22.0000	20.6300	21.8000	+11.509%	66	4,648	+101.835%
2026-05-18	19.5500	19.5500	19.5500	19.5500	-2.250%	1	4,648	+125.064%
2026-05-15	21.0000	21.0000	18.9500	20.0000	+33.601%	161	4,648	+120.000%
2026-05-14	14.8700	14.9700	14.8700	14.9700	+2.887%	2	4,544	+193.921%
2026-05-12	14.5500	14.5500	14.5500	14.5500	+1.606%	1	4,544	+202.405%
2026-05-11	14.8000	14.8000	14.3200	14.3200	-0.209%	4	4,544	+207.263%
2026-05-08	14.3400	14.3500	14.3400	14.3500	-7.419%	11	4,541	+206.620%
2026-05-07	13.4000	15.5000	13.4000	15.5000	+1.706%	5	4,541	+183.871%
2026-05-06	15.2300	15.5000	15.0500	15.2400	-22.835%	8	4,540	+188.714%
2026-05-05	19.3400	19.7500	19.2600	19.7500	-9.404%	5	4,542	+122.785%
2026-05-04	19.5400	22.3100	19.3900	21.8000	+26.012%	11	4,546	+101.835%
2026-05-01	17.2400	17.3000	17.2400	17.3000	-2.809%	4	4,545	+154.335%
2026-04-30	17.7000	17.8000	17.7000	17.8000	-18.349%	11	4,545	+147.191%
2026-04-29	21.5800	21.8000	19.9600	21.8000	+16.081%	9	4,548	+101.835%
2026-04-28	18.7900	19.0300	18.7800	18.7800	+16.285%	5	4,542	+134.292%
2026-04-27	15.8100	16.1900	15.8100	16.1500	+5.075%	3,521	4,539	+172.446%
2026-04-24	15.1400	15.3700	15.1400	15.3700	-8.512%	2	2,148	+186.272%
2026-04-23	15.4500	16.8000	15.4500	16.8000	+7.417%	1,203	2,146	+161.905%
2026-04-22	15.6400	15.6400	15.6400	15.6400	-2.250%	1	1,486	+181.330%
2026-04-21	16.0000	16.0000	16.0000	16.0000	+10.193%	50	1,445	+175.000%
2026-04-20	14.6700	15.2500	14.5200	14.5200	+5.294%	47	1,445	+203.030%
2026-04-17	13.8000	13.8000	13.7900	13.7900	-12.777%	3	1,472	+219.072%
2026-04-16	16.2700	16.2700	15.8100	15.8100	-7.544%	2	1,470	+178.305%
2026-04-15	17.1000	17.1000	17.1000	17.1000	+8.640%	2	1,470	+157.310%
2026-04-14	15.6700	16.2000	15.6700	15.7400	-13.895%	18	1,470	+179.543%
2026-04-13	18.2800	18.2800	18.2800	18.2800	+0.661%	2	1,475	+140.700%
2026-04-10	17.2700	18.1600	17.2700	18.1600	-13.027%	12	1,474	+142.291%
2026-04-08	21.1500	21.1500	20.8800	20.8800	-24.757%	4	1,475	+110.728%
2026-04-07	27.7500	27.7500	27.7500	27.7500	+1.277%	1	1,472	+58.559%
2026-04-02	27.4000	27.4000	27.4000	27.4000	+24.263%	1	1,470	+60.584%
2026-04-01	22.8000	22.8000	21.3700	22.0500	-16.223%	13	1,470	+99.546%
2026-03-31	27.9000	27.9000	26.3200	26.3200	-22.061%	4	1,475	+67.173%
2026-03-30	32.2000	33.7900	31.8500	33.7700	-1.401%	84	1,476	+30.293%
2026-03-27	35.0500	35.0500	34.1300	34.2500	-8.422%	6	1,470	+28.467%
2026-03-26	34.9000	38.2900	34.1000	37.4000	+22.023%	105	1,465	+17.647%
2026-03-25	29.0100	30.7100	29.0100	30.6500	-16.870%	11	1,490	+43.556%
2026-03-24	36.0900	36.8700	35.4000	36.8700	+1.097%	11	1,482	+19.338%
2026-03-23	38.5000	38.8200	36.4700	36.4700	+24.301%	203	1,491	+20.647%
2026-03-20	25.1000	29.3500	25.1000	29.3400	+25.653%	226	1,490	+49.966%
2026-03-19	25.4600	25.4600	23.3500	23.3500	+45.938%	15	1,477	+88.437%
2026-03-18	14.7000	16.0000	14.7000	16.0000	+21.304%	107	1,474	+175.000%
2026-03-16	12.7700	13.1900	12.7700	13.1900	+4.351%	11	1,474	+233.586%
2026-03-13	12.6000	12.6400	12.5500	12.6400	+13.874%	28	1,472	+248.101%
2026-03-12	10.8500	11.1000	10.8500	11.1000	+11.558%	4	1,472	+296.396%
2026-03-10	9.7500	9.9500	9.7500	9.9500	-25.019%	16	1,472	+342.211%
2026-03-09	13.2700	13.2700	13.2700	13.2700	+8.062%	40	1,472	+231.575%
2026-03-06	12.2800	12.2800	12.2800	12.2800	-11.655%	4	1,522	+258.306%
2026-03-05	13.3500	13.9000	13.3500	13.9000	+5.703%	5	1,522	+216.547%
2026-03-04	13.1500	13.1500	13.1500	13.1500	+4.781%	1	1,519	+234.601%
2026-03-03	12.0000	12.5500	12.0000	12.5500	+8.470%	4	1,519	+250.598%
2026-02-26	11.5700	11.5700	11.5700	11.5700	+0.173%	1	1,521	+280.294%
2026-02-25	12.0000	12.0000	11.5500	11.5500	-3.185%	2	1,522	+280.952%
2026-02-23	12.2300	12.2300	11.9300	11.9300	-9.278%	4	1,522	+268.818%
2026-02-18	13.2500	13.2500	13.1500	13.1500	+5.200%	119	1,521	+234.601%
2026-02-09	13.2000	13.2000	12.5000	12.5000	-22.360%	4	1,588	+252.000%
2026-02-06	16.1000	16.1000	16.1000	16.1000	-11.538%	1	1,587	+173.292%
2026-02-05	18.2000	18.2000	18.2000	18.2000	+3.116%	40	1,587	+141.758%
2026-02-04	17.5500	17.6500	17.5500	17.6500	-8.549%	39	1,547	+149.292%
2026-02-03	18.2500	19.3000	18.2500	19.3000	-27.688%	12	1,542	+127.979%
2026-02-02	25.7400	26.6900	24.3000	26.6900	+20.715%	100	1,542	+64.856%
2026-01-30	16.1700	22.1200	16.1700	22.1100	+87.532%	53	1,450	+99.005%
2026-01-29	12.0800	12.2200	11.7900	11.7900	+20.923%	4	1,466	+273.198%
2026-01-28	10.0000	10.7200	9.7500	9.7500	-7.670%	37	1,465	+351.282%
2026-01-27	10.5600	10.5600	10.5600	10.5600	-14.494%	2	1,437	+316.667%
2026-01-26	12.3500	12.3500	12.3500	12.3500	-0.081%	2	1,437	+256.275%
2026-01-23	12.8500	12.8500	12.3600	12.3600	-8.782%	2	1,439	+255.987%
2026-01-22	13.9200	13.9200	13.4600	13.5500	-10.086%	181	1,438	+224.723%
2026-01-21	15.2500	15.2500	15.0700	15.0700	-7.941%	13	1,284	+191.971%
2026-01-20	16.5400	16.5400	16.2500	16.3700	-24.108%	1,241	1,284	+168.784%
2026-01-16	21.5700	21.5700	21.5700	21.5700	+7.581%	4	119	+103.987%
2026-01-15	20.0500	20.0500	20.0500	20.0500	-2.100%	4	119	+119.451%
2026-01-14	20.7000	20.7000	20.4800	20.4800	-5.185%	3	115	+114.844%
2026-01-12	21.6000	21.6000	21.6000	21.6000	-13.253%	1	115	+103.704%
2026-01-09	25.2000	25.2500	24.9000	24.9000	-25.427%	48	115	+76.707%
2026-01-02	33.3900	33.3900	33.3900	33.3900	-2.681%	1	72	+31.776%
2025-12-31	34.3100	34.3100	34.3100	34.3100	+33.243%	10	72	+28.242%
2025-12-26	24.8100	25.7500	24.8100	25.7500	-11.268%	11	72	+70.874%
2025-12-22	29.1300	29.1300	28.9500	29.0200	-33.134%	62	62	+51.620%
2025-11-12	43.4000	43.4000	43.4000	43.4000	-17.772%	1	2	+1.382%
2025-11-07	52.8500	52.8500	52.7800	52.7800	-1.383%	2	2	-16.635%
2025-11-06	53.6600	53.6600	53.5200	53.5200	-12.262%	2	1	-17.788%
2025-10-01	61.0000	61.0000	61.0000	61.0000	0.000%	1	1	-27.869%

.dark-mode .vshxx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vshxx8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P415GLD Sep 18 2026 415.00 Put (GLD260918P00415000)option OPRA

GLD20260918P415
GLD Sep 18 2026 415.00 Put (GLD260918P00415000)
option OPRA