Dark

GLD20260918P425
GLD Sep 18 2026 425.00 Put (GLD260918P00425000)
option OPRA

Expired

Sep 17, 2026

26.70-24.831%(-8.82)1,486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.9200	26.8500	24.2000	26.7000	-24.831%	1,486	95	0.000%
2026-09-16	26.1800	35.5200	25.6200	35.5200	+14.249%	36	120	-24.831%
2026-09-15	32.9000	32.9000	30.4300	31.0900	-3.357%	39	590	-14.120%
2026-09-14	33.6100	33.6100	30.0500	32.1700	+20.037%	34	625	-17.003%
2026-09-11	22.3400	26.8000	22.3400	26.8000	-6.944%	7	645	-0.373%
2026-09-10	25.2000	29.1600	25.2000	28.8000	+34.895%	16	648	-7.292%
2026-09-09	21.3500	22.0200	21.2000	21.3500	-14.395%	14	648	+25.059%
2026-09-08	22.6000	24.9400	22.2700	24.9400	+21.659%	18	648	+7.057%
2026-09-04	20.2500	21.5500	19.1900	20.5000	+15.819%	18	667	+30.244%
2026-09-03	17.3100	18.1500	15.9300	17.7000	-30.452%	137	667	+50.847%
2026-09-02	26.1200	26.1200	23.2000	25.4500	-11.938%	39	664	+4.912%
2026-09-01	26.9100	28.9000	25.0200	28.9000	+54.133%	42	667	-7.612%
2026-08-31	19.2800	21.2500	18.7500	18.7500	-2.191%	35	681	+42.400%
2026-08-28	11.1500	19.5500	11.1500	19.1700	+75.710%	156	692	+39.280%
2026-08-27	12.6000	12.9000	10.7100	10.9100	-8.165%	93	713	+144.730%
2026-08-26	11.3500	12.4500	10.4500	11.8800	+28.432%	216	672	+124.747%
2026-08-25	11.5500	11.5500	9.2500	9.2500	-9.756%	432	712	+188.649%
2026-08-24	9.8100	11.2500	9.6200	10.2500	-15.638%	234	582	+160.488%
2026-08-21	14.0000	14.0000	11.8000	12.1500	-31.200%	269	516	+119.753%
2026-08-20	17.4500	17.6600	16.8000	17.6600	-1.451%	24	341	+51.189%
2026-08-19	20.8000	20.8000	17.9200	17.9200	-32.530%	10	327	+48.996%
2026-08-18	25.3400	26.5600	25.3400	26.5600	+14.483%	7	324	+0.527%
2026-08-17	22.8900	23.2000	22.8900	23.2000	-5.383%	2	326	+15.086%
2026-08-12	24.2800	25.3800	24.2800	24.5200	-10.183%	3	328	+8.891%
2026-08-11	27.3000	27.3000	27.3000	27.3000	-0.365%	1	325	-2.198%
2026-08-10	27.5700	27.5700	27.4000	27.4000	-45.200%	3	325	-2.555%
2026-08-04	50.0000	50.0000	50.0000	50.0000	+0.381%	1	324	-46.600%
2026-07-30	49.8100	49.8100	49.8100	49.8100	-10.847%	1	324	-46.396%
2026-07-28	55.8700	55.8700	55.8700	55.8700	+3.272%	3	325	-52.210%
2026-07-23	53.9100	54.1600	53.9100	54.1000	+21.328%	5	328	-50.647%
2026-07-22	45.2500	45.2500	44.5900	44.5900	-16.654%	4	328	-40.121%
2026-07-21	53.5000	53.5000	53.5000	53.5000	-7.949%	3	331	-50.093%
2026-07-20	56.9800	58.1200	56.8800	58.1200	-2.581%	5	338	-54.061%
2026-07-17	61.0000	61.0000	59.6600	59.6600	+4.410%	49	341	-55.246%
2026-07-16	57.1400	57.1400	57.1400	57.1400	+9.842%	4	344	-53.273%
2026-07-15	52.9500	52.9500	52.0200	52.0200	+1.820%	5	354	-48.674%
2026-07-14	51.0900	51.0900	51.0900	51.0900	+7.445%	1	355	-47.739%
2026-07-09	47.2000	47.5500	47.2000	47.5500	-11.204%	10	355	-43.849%
2026-07-08	53.5500	53.5500	53.5500	53.5500	+21.566%	1	345	-50.140%
2026-07-06	44.7500	44.7500	44.0500	44.0500	-19.938%	4	344	-39.387%
2026-07-01	51.3000	55.0200	51.3000	55.0200	-1.574%	7	344	-51.472%
2026-06-30	54.6500	55.9000	54.6500	55.9000	-2.901%	6	342	-52.236%
2026-06-29	55.5700	57.5700	55.5700	57.5700	+8.972%	10	340	-53.622%
2026-06-26	52.8300	52.8300	52.8300	52.8300	-14.000%	6	348	-49.461%
2026-06-24	60.9600	61.4300	58.4400	61.4300	+27.528%	59	342	-56.536%
2026-06-23	48.1700	48.1700	48.1700	48.1700	+13.208%	1	400	-44.571%
2026-06-22	42.5500	42.5500	42.5500	42.5500	+3.327%	135	317	-37.250%
2026-06-18	39.0500	41.1800	39.0500	41.1800	-0.363%	2	317	-35.163%
2026-06-17	31.7000	41.3300	31.7000	41.3300	+30.585%	10	317	-35.398%
2026-06-15	31.7400	31.7400	31.6500	31.6500	-39.507%	4	317	-15.640%
2026-06-11	52.4100	52.4100	52.3200	52.3200	+0.249%	2	315	-48.968%
2026-06-10	46.5500	52.1900	46.4100	52.1900	+34.337%	96	313	-48.841%
2026-06-09	38.1500	38.8500	38.1500	38.8500	+17.301%	6	308	-31.274%
2026-06-08	33.8600	33.8600	33.1200	33.1200	-6.176%	2	303	-19.384%
2026-06-05	34.4900	35.3000	34.4900	35.3000	+41.483%	36	303	-24.363%
2026-06-04	24.9500	24.9500	24.9500	24.9500	-7.661%	2	290	+7.014%
2026-06-03	27.0200	27.0200	27.0200	27.0200	-3.431%	2	288	-1.184%
2026-06-01	27.9700	27.9800	27.9700	27.9800	+28.644%	3	290	-4.575%
2026-05-29	21.4000	21.7500	21.2600	21.7500	-12.298%	29	287	+22.759%
2026-05-28	24.8000	24.8000	24.8000	24.8000	+2.692%	1	298	+7.661%
2026-05-22	24.1500	24.1500	24.1500	24.1500	+2.985%	1	298	+10.559%
2026-05-21	23.4500	23.4500	23.4500	23.4500	-3.299%	2	298	+13.859%
2026-05-20	24.3000	24.3000	24.1000	24.2500	-11.009%	72	298	+10.103%
2026-05-19	26.5300	27.2500	26.4400	27.2500	+17.965%	15	347	-2.018%
2026-05-18	23.0000	23.1000	23.0000	23.1000	-4.742%	2	347	+15.584%
2026-05-15	24.7500	25.3800	23.9700	24.2500	+20.347%	8	347	+10.103%
2026-05-14	19.6000	20.1500	19.6000	20.1500	+5.003%	2	344	+32.506%
2026-05-13	18.7700	19.1900	18.7700	19.1900	+5.266%	3	342	+39.135%
2026-05-11	18.4000	18.4000	18.2300	18.2300	0.000%	4	342	+46.462%
2026-05-08	18.0000	18.2300	18.0000	18.2300	-5.299%	3	343	+46.462%
2026-05-07	19.2500	19.2500	19.2500	19.2500	-0.311%	2	343	+38.701%
2026-05-06	19.2000	19.3900	19.2000	19.3100	-21.980%	5	343	+38.270%
2026-05-04	24.7500	24.7500	24.7500	24.7500	+11.890%	3	341	+7.879%
2026-05-01	22.1200	22.1200	22.1200	22.1200	-1.470%	1	338	+20.705%
2026-04-30	22.5300	22.5300	22.4500	22.4500	-13.253%	10	338	+18.931%
2026-04-29	25.9400	27.0500	25.4000	25.8800	+12.522%	96	338	+3.168%
2026-04-28	24.2800	24.2800	22.9100	23.0000	+17.828%	34	358	+16.087%
2026-04-27	19.6500	19.6500	19.4800	19.5200	-1.165%	8	369	+36.783%
2026-04-24	19.7500	19.7500	19.7500	19.7500	+1.752%	1	362	+35.190%
2026-04-22	19.4100	19.4100	19.4100	19.4100	-10.346%	5	363	+37.558%
2026-04-21	18.1000	21.6500	18.1000	21.6500	+16.086%	10	358	+23.326%
2026-04-20	18.6500	18.6500	18.6500	18.6500	+12.012%	17	358	+43.164%
2026-04-17	15.6500	16.6500	15.6500	16.6500	-14.834%	3	347	+60.360%
2026-04-14	19.5500	19.6000	19.5500	19.5500	-11.136%	4	348	+36.573%
2026-04-10	22.0000	22.0000	22.0000	22.0000	-1.345%	1	349	+21.364%
2026-04-09	22.3000	22.3000	22.3000	22.3000	-12.823%	3	349	+19.731%
2026-04-08	26.4100	26.4500	25.5800	25.5800	-9.611%	10	349	+4.378%
2026-04-07	31.7100	32.1700	28.3000	28.3000	-5.667%	6	355	-5.654%
2026-04-06	30.2500	30.2500	30.0000	30.0000	-2.787%	34	355	-11.000%
2026-04-02	31.8400	31.8400	30.0800	30.8600	+14.296%	77	282	-13.480%
2026-04-01	27.0900	27.0900	26.2000	27.0000	-9.091%	53	282	-1.111%
2026-03-31	32.8000	32.8000	29.7000	29.7000	-23.963%	139	332	-10.101%
2026-03-30	35.7000	39.0600	35.7000	39.0600	+3.717%	55	302	-31.644%
2026-03-27	37.8400	37.8400	37.6600	37.6600	-15.504%	10	302	-29.102%
2026-03-26	39.6500	44.5700	39.6500	44.5700	+24.393%	3	308	-40.094%
2026-03-25	34.2200	35.8300	34.2200	35.8300	-15.495%	3	312	-25.481%
2026-03-24	42.1600	42.4000	42.1600	42.4000	+13.460%	3	312	-37.028%
2026-03-23	37.5000	37.5000	37.2400	37.3700	+8.350%	22	311	-28.552%
2026-03-20	29.7800	34.4900	29.4000	34.4900	+27.505%	8	291	-22.586%
2026-03-19	31.0000	31.0000	26.9700	27.0500	+40.666%	36	291	-1.294%
2026-03-18	19.1400	19.2300	18.2500	19.2300	+28.200%	79	297	+38.846%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-4.276%	15	270	+78.000%
2026-03-16	15.7500	15.7500	15.6700	15.6700	+8.819%	20	270	+70.389%
2026-03-12	12.7500	14.4000	12.7500	14.4000	+10.769%	3	250	+85.417%
2026-03-10	12.0500	13.0000	12.0000	13.0000	-10.345%	56	249	+105.385%
2026-03-06	14.5000	14.5000	14.5000	14.5000	-14.201%	1	212	+84.138%
2026-03-05	16.9000	16.9000	16.9000	16.9000	+12.667%	4	212	+57.988%
2026-03-04	15.1600	15.6000	15.0000	15.0000	-9.639%	20	208	+78.000%
2026-03-03	15.2500	17.0000	15.1500	16.6000	+52.015%	28	201	+60.843%
2026-03-02	11.4900	11.4900	10.9200	10.9200	-20.697%	18	207	+144.505%
2026-02-26	13.7700	13.7700	13.7700	13.7700	-1.853%	1	199	+93.900%
2026-02-25	14.6300	14.6300	14.0300	14.0300	-8.120%	4	199	+90.306%
2026-02-24	15.2700	15.2700	15.2700	15.2700	+3.315%	1	199	+74.853%
2026-02-23	15.0000	15.0000	14.7800	14.7800	-16.497%	3	198	+80.650%
2026-02-19	17.4900	17.7000	17.4900	17.7000	-5.901%	2	198	+50.847%
2026-02-17	19.2700	19.2700	18.8100	18.8100	+9.360%	7	197	+41.946%
2026-02-12	13.7600	17.2000	13.1800	17.2000	+24.277%	55	200	+55.233%
2026-02-11	14.4000	14.4000	13.8200	13.8400	-7.425%	4	155	+92.919%
2026-02-10	15.2000	15.2000	14.9500	14.9500	-2.479%	6	155	+78.595%
2026-02-09	16.6300	16.6300	15.3300	15.3300	-18.240%	2	156	+74.168%
2026-02-06	18.9000	18.9000	18.7500	18.7500	-21.318%	3	156	+42.400%
2026-02-05	23.3500	23.8300	23.2000	23.8300	+16.301%	96	157	+12.044%
2026-02-04	21.2000	21.4000	20.4900	20.4900	-33.903%	81	195	+30.307%
2026-02-02	31.1600	31.1600	30.8000	31.0000	+16.981%	4	152	-13.871%
2026-01-30	18.5000	31.0000	18.5000	26.5000	+79.418%	104	153	+0.755%
2026-01-29	12.6500	16.8500	12.6500	14.7700	+17.222%	132	153	+80.772%
2026-01-28	12.1000	12.6000	12.1000	12.6000	-14.807%	5	124	+111.905%
2026-01-27	14.6200	14.7900	14.6100	14.7900	-5.192%	10	122	+80.527%
2026-01-26	14.9000	15.6000	14.8600	15.6000	-1.266%	162	112	+71.154%
2026-01-23	15.7300	15.8500	15.5600	15.8000	-5.105%	25	31	+68.987%
2026-01-22	17.9000	17.9000	16.6500	16.6500	-11.577%	8	24	+60.360%
2026-01-21	18.8300	18.8300	18.8300	18.8300	-8.370%	5	18	+41.795%
2026-01-20	20.4500	20.5500	20.4000	20.5500	-21.714%	4	23	+29.927%
2026-01-16	26.2500	26.2500	26.2500	26.2500	+3.919%	1	22	+1.714%
2026-01-15	24.7000	25.2600	24.7000	25.2600	+3.102%	2	22	+5.701%
2026-01-14	25.4000	25.4200	24.5000	24.5000	-7.721%	16	20	+8.980%
2026-01-13	25.9000	26.5500	25.2500	26.5500	+2.510%	7	8	+0.565%
2026-01-12	26.4900	26.4900	25.9000	25.9000	-68.326%	5	5	+3.089%
2025-09-25	81.7700	81.7700	81.7700	81.7700	0.000%	1	1	-67.347%

.dark-mode .nr7NLG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nr7NLG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P425GLD Sep 18 2026 425.00 Put (GLD260918P00425000)option OPRA

GLD20260918P425
GLD Sep 18 2026 425.00 Put (GLD260918P00425000)
option OPRA