Dark

GLD20260918P420
GLD Sep 18 2026 420.00 Put (GLD260918P00420000)
option OPRA

Expired

Sep 17, 2026

21.57-28.576%(-8.63)17,886

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.9100	21.7500	19.1000	21.5700	-28.576%	17,886	1,138	0.000%
2026-09-16	21.3700	30.6000	20.7800	30.2000	+16.783%	39	11,243	-28.576%
2026-09-15	26.5000	27.7000	25.0700	25.8600	-2.964%	27	18,565	-16.589%
2026-09-14	28.3900	28.6500	24.1200	26.6500	+22.472%	96	18,573	-19.062%
2026-09-11	18.7300	22.0600	17.8500	21.7600	-11.220%	67	18,631	-0.873%
2026-09-10	20.6500	25.0900	20.5100	24.5100	+32.343%	54	18,649	-11.995%
2026-09-09	17.6400	18.6000	16.5900	18.5200	-13.052%	50	18,656	+16.469%
2026-09-08	18.7700	21.3900	18.1500	21.3000	+25.961%	37	18,665	+1.268%
2026-09-04	17.8400	18.1000	15.2000	16.9100	+19.505%	72	18,666	+27.558%
2026-09-03	13.6200	14.4200	12.5000	14.1500	-28.063%	22	18,666	+52.438%
2026-09-02	21.8100	21.8100	19.1700	19.6700	-18.719%	21	18,675	+9.659%
2026-09-01	23.0500	24.2000	20.5600	24.2000	+62.416%	164	18,682	-10.868%
2026-08-31	15.4000	17.0400	14.6500	14.9000	-1.845%	45	18,790	+44.765%
2026-08-28	8.6800	16.0800	7.7000	15.1800	+82.892%	2,100	18,809	+42.095%
2026-08-27	9.2900	10.1200	8.1300	8.3000	-9.389%	584	17,673	+159.880%
2026-08-26	8.8500	9.8500	7.9000	9.1600	+31.799%	883	17,697	+135.480%
2026-08-25	9.2000	9.2500	6.9500	6.9500	-13.125%	8,181	17,620	+210.360%
2026-08-24	7.6500	9.0000	7.4400	8.0000	-16.580%	1,677	10,804	+169.625%
2026-08-21	11.1800	11.3900	9.3900	9.5900	-30.758%	1,518	9,297	+124.922%
2026-08-20	15.5800	15.5800	13.5500	13.8500	-6.734%	149	8,358	+55.740%
2026-08-19	17.2300	17.9100	14.6900	14.8500	-35.294%	107	8,380	+45.253%
2026-08-18	21.4900	23.2200	21.4900	22.9500	+18.789%	13	8,353	-6.013%
2026-08-17	21.0700	21.0700	19.0400	19.3200	-11.982%	29	8,350	+11.646%
2026-08-14	21.1400	22.0000	20.8700	21.9500	-9.110%	32	8,338	-1.731%
2026-08-13	22.7600	24.1500	22.6000	24.1500	+9.773%	35	8,335	-10.683%
2026-08-12	20.0100	22.0000	20.0100	22.0000	-7.563%	1,529	8,531	-1.955%
2026-08-11	23.4900	23.8000	22.5300	23.8000	+1.493%	14	7,750	-9.370%
2026-08-10	26.3200	26.3300	23.4500	23.4500	-28.680%	26	7,748	-8.017%
2026-08-06	32.4000	33.1500	32.4000	32.8800	+2.334%	3	7,739	-34.398%
2026-08-05	34.3200	34.3900	32.1300	32.1300	-29.755%	13	7,737	-32.866%
2026-08-04	44.9500	45.7400	44.9500	45.7400	-6.462%	3	7,737	-52.842%
2026-08-03	48.9000	48.9000	48.9000	48.9000	-0.811%	2	7,735	-55.890%
2026-07-31	49.5000	49.5000	49.0000	49.3000	+10.291%	36	7,735	-56.247%
2026-07-30	44.7000	44.7000	44.7000	44.7000	-12.284%	1	7,752	-51.745%
2026-07-28	51.0000	51.0000	50.9600	50.9600	+6.834%	2	7,754	-57.673%
2026-07-24	47.5000	47.7000	47.5000	47.7000	+18.686%	2	7,756	-54.780%
2026-07-22	40.6500	40.6500	40.1900	40.1900	-12.820%	2	7,757	-46.330%
2026-07-21	48.8000	49.0000	45.6500	46.1000	-12.407%	8	7,758	-53.210%
2026-07-20	52.0500	53.1200	52.0500	52.6300	+1.446%	12	7,757	-59.016%
2026-07-17	54.3400	54.4800	51.4000	51.8800	-6.320%	21	7,765	-58.423%
2026-07-16	53.6100	55.3800	53.6100	55.3800	+17.206%	4	7,760	-61.051%
2026-07-15	48.2300	48.2300	47.2400	47.2500	+2.628%	31	7,757	-54.349%
2026-07-14	46.5800	46.8000	46.0400	46.0400	-12.221%	6	7,732	-53.149%
2026-07-13	49.0000	52.4500	49.0000	52.4500	+9.981%	760	7,729	-58.875%
2026-07-08	47.6900	47.6900	47.6900	47.6900	+18.632%	33	7,739	-54.770%
2026-07-07	39.8500	40.2000	39.8500	40.2000	-1.543%	10	7,739	-46.343%
2026-07-06	41.8500	41.8500	40.8300	40.8300	-6.246%	3	7,744	-47.171%
2026-07-02	42.7000	43.5500	42.7000	43.5500	-5.326%	3	7,744	-50.471%
2026-07-01	46.0000	46.0000	46.0000	46.0000	-11.877%	5	7,744	-53.109%
2026-06-30	52.0300	52.2000	50.4500	52.2000	-0.571%	31	7,841	-58.678%
2026-06-29	50.9400	53.2000	50.9400	52.5000	+11.347%	175	7,853	-58.914%
2026-06-26	47.2000	47.2000	47.1500	47.1500	-8.606%	16	7,804	-54.252%
2026-06-25	52.4000	52.8700	51.5900	51.5900	-7.379%	7	7,788	-58.190%
2026-06-24	54.1300	55.8300	52.5000	55.7000	+27.314%	16	7,791	-61.275%
2026-06-23	43.8200	44.3500	42.3000	43.7500	+13.108%	131	7,785	-50.697%
2026-06-22	38.9000	39.4000	38.5000	38.6800	+1.389%	343	7,858	-44.235%
2026-06-18	35.0000	38.1500	34.5800	38.1500	+18.959%	59	7,715	-43.460%
2026-06-17	28.4500	32.6000	28.4500	32.0700	+8.896%	34	7,715	-32.741%
2026-06-16	29.8400	29.9000	28.9000	29.4500	-1.833%	17	7,715	-26.757%
2026-06-15	28.2500	30.0000	28.2500	30.0000	-18.809%	852	7,708	-28.100%
2026-06-12	40.0400	40.0400	36.9500	36.9500	-26.904%	9	6,860	-41.624%
2026-06-11	48.0000	50.5500	48.0000	50.5500	+4.012%	3	6,861	-57.329%
2026-06-10	42.9500	48.6000	42.9500	48.6000	+40.829%	12	6,860	-55.617%
2026-06-09	33.7000	34.5100	33.7000	34.5100	+14.613%	2	6,861	-37.496%
2026-06-08	30.1600	30.5500	29.8900	30.1100	-5.404%	7	6,860	-28.363%
2026-06-05	27.8000	31.8300	27.8000	31.8300	+44.748%	19	6,861	-32.234%
2026-06-04	21.1500	22.5300	21.1500	21.9900	-9.581%	5	6,862	-1.910%
2026-06-03	23.9300	24.4000	23.9300	24.3200	+9.550%	17	6,864	-11.308%
2026-06-02	21.6000	22.2000	21.3000	22.2000	-5.932%	761	7,059	-2.838%
2026-06-01	23.6000	23.6000	23.6000	23.6000	+20.102%	1	6,759	-8.602%
2026-05-29	18.8000	19.6500	18.5200	19.6500	-10.356%	73	6,759	+9.771%
2026-05-28	22.7000	22.7000	21.8500	21.9200	-11.434%	6	6,817	-1.597%
2026-05-27	26.2000	26.2000	24.7500	24.7500	+14.055%	6	6,817	-12.848%
2026-05-26	21.0400	21.7700	21.0400	21.7000	-3.082%	43	6,817	-0.599%
2026-05-22	22.3900	22.3900	22.3900	22.3900	+7.541%	10	6,819	-3.662%
2026-05-21	22.3500	22.3500	20.8200	20.8200	-2.208%	4	6,818	+3.602%
2026-05-20	24.5000	24.5000	21.2500	21.2900	-13.455%	37	6,818	+1.315%
2026-05-19	24.0000	24.6100	23.4000	24.6000	+16.865%	32	6,830	-12.317%
2026-05-18	21.9500	22.1000	21.0300	21.0500	-3.881%	6	6,830	+2.470%
2026-05-15	23.1000	23.2400	21.2500	21.9000	+24.786%	390	6,830	-1.507%
2026-05-14	16.9000	17.5500	16.9000	17.5500	+2.035%	22	6,609	+22.906%
2026-05-13	17.2000	17.2000	17.2000	17.2000	+4.878%	10	6,619	+25.407%
2026-05-12	16.4000	16.4000	16.4000	16.4000	+1.548%	10	6,619	+31.524%
2026-05-11	15.9000	16.1500	15.9000	16.1500	-4.438%	26	6,619	+33.560%
2026-05-08	16.8000	16.9000	16.8000	16.9000	-0.177%	3	6,596	+27.633%
2026-05-07	15.1000	16.9300	15.0000	16.9300	-1.283%	26	6,598	+27.407%
2026-05-06	16.9000	17.5100	16.6700	17.1500	-21.868%	35	6,602	+25.773%
2026-05-05	21.6400	22.3000	21.6400	21.9500	-10.225%	14	6,578	-1.731%
2026-05-04	21.9400	25.0500	21.8100	24.4500	+22.864%	213	6,574	-11.779%
2026-05-01	19.3500	19.9500	19.3500	19.9000	-0.995%	65	6,381	+8.392%
2026-04-30	19.7000	20.1000	19.6000	20.1000	-14.103%	36	6,381	+7.313%
2026-04-29	24.4000	24.4000	22.9500	23.4000	+13.924%	5	6,382	-7.821%
2026-04-28	21.5000	22.1700	20.5400	20.5400	+17.573%	30	6,383	+5.015%
2026-04-27	17.5900	18.0900	17.4700	17.4700	+3.864%	42	6,379	+23.469%
2026-04-24	17.0500	17.1500	16.8000	16.8200	-10.198%	45	6,375	+28.240%
2026-04-23	19.7300	19.7300	18.5700	18.7300	+7.029%	5	6,402	+15.163%
2026-04-22	17.5000	17.5200	17.5000	17.5000	+2.941%	16	6,401	+23.257%
2026-04-21	16.9000	17.0000	16.3300	17.0000	+1.190%	7	6,388	+26.882%
2026-04-20	16.2600	17.0000	16.2600	16.8000	-3.282%	19	6,388	+28.393%
2026-04-16	16.7500	17.3700	16.7500	17.3700	-4.770%	13	6,374	+24.180%
2026-04-15	17.6500	18.2400	17.6500	18.2400	+6.356%	11	6,374	+18.257%
2026-04-14	17.4000	17.9200	17.1500	17.1500	-14.250%	108	6,374	+25.773%
2026-04-13	20.9500	20.9500	20.0000	20.0000	+1.523%	4	6,373	+7.850%
2026-04-10	19.0500	19.7400	19.0500	19.7000	-7.294%	30	6,370	+9.492%
2026-04-09	21.5000	21.5000	21.2500	21.2500	-9.574%	6	6,371	+1.506%
2026-04-08	22.0700	23.5000	22.0700	23.5000	-17.399%	12	6,371	-8.213%
2026-04-07	28.4500	28.4500	28.4500	28.4500	+1.246%	1	6,364	-24.183%
2026-04-02	29.5700	29.5700	28.1000	28.1000	+13.535%	13	6,364	-23.238%
2026-04-01	24.8200	25.1000	23.3700	24.7500	-11.449%	12	6,364	-12.848%
2026-03-31	30.5800	30.6700	27.8600	27.9500	-18.703%	37	6,358	-22.826%
2026-03-30	34.2500	34.3800	34.0200	34.3800	-4.261%	16	6,339	-37.260%
2026-03-27	34.8600	35.9100	34.8600	35.9100	+11.073%	8	6,341	-39.933%
2026-03-25	31.4300	32.3300	31.4300	32.3300	-18.173%	311	6,355	-33.282%
2026-03-24	40.6600	40.6600	37.7500	39.5100	+0.662%	40	6,389	-45.406%
2026-03-23	36.4900	42.3000	33.9500	39.2500	+22.810%	284	6,390	-45.045%
2026-03-20	25.5000	32.1600	25.5000	31.9600	+32.340%	179	6,443	-32.509%
2026-03-19	27.9700	28.7300	24.1500	24.1500	+38.000%	373	6,500	-10.683%
2026-03-18	17.0000	17.5000	16.2000	17.5000	+29.056%	1,738	6,605	+23.257%
2026-03-17	13.5600	13.5600	13.5600	13.5600	-6.996%	2	5,226	+59.071%
2026-03-16	13.7000	15.0000	13.7000	14.5800	+14.803%	1,035	5,226	+47.942%
2026-03-13	12.7000	12.7000	12.7000	12.7000	+2.834%	3	4,242	+69.843%
2026-03-12	11.8500	12.3500	11.8500	12.3500	+6.009%	40	4,239	+74.656%
2026-03-11	11.4700	11.6500	11.4700	11.6500	+1.747%	4	4,242	+85.150%
2026-03-10	10.8200	11.4800	10.8000	11.4500	-13.910%	38	4,241	+88.384%
2026-03-09	14.8000	15.0500	13.2800	13.3000	-1.115%	287	4,247	+62.180%
2026-03-06	13.4500	13.4500	13.4500	13.4500	-8.937%	1	4,243	+60.372%
2026-03-05	14.6800	15.0000	14.6800	14.7700	+6.183%	12	4,243	+46.039%
2026-03-04	13.9100	13.9100	13.9100	13.9100	-10.719%	1	4,243	+55.068%
2026-03-03	14.7200	15.5800	14.7200	15.5800	+49.808%	7	4,243	+38.447%
2026-03-02	10.1800	10.8400	9.9600	10.4000	-7.965%	29	4,244	+107.404%
2026-02-27	12.0000	12.0000	11.3000	11.3000	-6.224%	3	4,222	+90.885%
2026-02-26	12.0500	12.0500	12.0500	12.0500	-10.873%	5	4,222	+79.004%
2026-02-25	13.4000	13.8700	13.4000	13.5200	-4.249%	15	4,237	+59.541%
2026-02-24	14.1500	14.1500	14.1200	14.1200	+6.165%	5	4,237	+52.762%
2026-02-23	13.3500	13.3500	13.3000	13.3000	-8.591%	6	4,242	+62.180%
2026-02-20	15.3000	15.3000	14.5500	14.5500	-13.752%	4	4,237	+48.247%
2026-02-17	16.1500	16.8700	15.3000	16.8700	+13.603%	7	4,233	+27.860%
2026-02-12	14.8500	14.8500	14.8500	14.8500	+9.433%	3	4,239	+45.253%
2026-02-10	13.5800	13.5800	13.5700	13.5700	-1.309%	2	4,236	+58.954%
2026-02-09	15.0500	15.0500	13.7500	13.7500	-18.879%	273	4,234	+56.873%
2026-02-06	18.2700	18.2700	16.9500	16.9500	-15.881%	7	4,006	+27.257%
2026-02-05	21.1500	21.2200	20.0200	20.1500	+9.809%	61	4,010	+7.047%
2026-02-04	20.4700	20.4700	18.3500	18.3500	-10.400%	75	4,015	+17.548%
2026-02-03	20.2500	21.0000	19.0500	20.4800	-22.775%	115	3,989	+5.322%
2026-02-02	28.0500	29.7200	26.4500	26.5200	+10.454%	10	3,953	-18.665%
2026-01-30	18.2900	27.6500	16.5000	24.0100	+86.124%	354	3,953	-10.162%
2026-01-29	12.3100	15.1000	12.2500	12.9000	+8.769%	362	3,901	+67.209%
2026-01-28	11.0500	11.8600	11.0100	11.8600	+1.022%	7	3,629	+81.872%
2026-01-27	12.5000	12.5000	11.7400	11.7400	-18.754%	7	3,625	+83.731%
2026-01-26	12.7000	14.5500	12.7000	14.4500	+3.807%	73	3,626	+49.273%
2026-01-23	14.5000	14.5000	13.9200	13.9200	-7.508%	15	3,610	+54.957%
2026-01-22	16.7500	16.7500	14.9000	15.0500	-16.249%	296	3,611	+43.322%
2026-01-21	17.2700	17.9700	16.5600	17.9700	-2.337%	55	3,602	+20.033%
2026-01-20	18.1200	18.9000	18.1200	18.4000	-19.121%	12	3,576	+17.228%
2026-01-15	22.7500	22.7500	22.7400	22.7500	-0.871%	3	3,577	-5.187%
2026-01-14	23.0100	23.0100	22.6900	22.9500	-5.165%	22	3,577	-6.013%
2026-01-13	23.7600	24.2000	23.7600	24.2000	-0.124%	8	3,573	-10.868%
2026-01-12	24.0000	24.2300	23.9500	24.2300	-17.585%	125	3,566	-10.978%
2026-01-08	29.4000	29.4000	29.4000	29.4000	-0.575%	1	3,559	-26.633%
2026-01-06	29.5700	29.5700	29.5700	29.5700	-6.127%	2,500	3,559	-27.054%
2026-01-05	31.1000	31.5700	31.1000	31.5000	+10.140%	1,054	30	-31.524%
2025-12-26	27.5500	28.6000	27.5500	28.6000	-2.721%	6	30	-24.580%
2025-12-24	29.4500	29.5000	29.4000	29.4000	-2.000%	25	1	-26.633%
2025-12-23	30.0000	30.0000	30.0000	30.0000	-46.610%	1	1	-28.100%
2025-10-29	56.4200	56.4200	56.1900	56.1900	+6.019%	2	1	-61.612%
2025-10-21	53.0000	53.0000	53.0000	53.0000	-27.891%	1	1	-59.302%
2025-09-23	73.5000	73.5000	73.5000	73.5000	0.000%	1	1	-70.653%

.dark-mode .vhdhnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhdhnt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P420GLD Sep 18 2026 420.00 Put (GLD260918P00420000)option OPRA

GLD20260918P420
GLD Sep 18 2026 420.00 Put (GLD260918P00420000)
option OPRA