Dark

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

EOD

Jul 23, 2026

54.10+21.328%(+9.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	53.9100	54.1600	53.9100	54.1000	+21.328%	5	328	0.000%
2026-07-22	45.2500	45.2500	44.5900	44.5900	-16.654%	4	328	+21.328%
2026-07-21	53.5000	53.5000	53.5000	53.5000	-7.949%	3	331	+1.121%
2026-07-20	56.9800	58.1200	56.8800	58.1200	-2.581%	5	338	-6.917%
2026-07-17	61.0000	61.0000	59.6600	59.6600	+4.410%	49	341	-9.319%
2026-07-16	57.1400	57.1400	57.1400	57.1400	+9.842%	4	344	-5.320%
2026-07-15	52.9500	52.9500	52.0200	52.0200	+1.820%	5	354	+3.998%
2026-07-14	51.0900	51.0900	51.0900	51.0900	+7.445%	1	355	+5.892%
2026-07-09	47.2000	47.5500	47.2000	47.5500	-11.204%	10	355	+13.775%
2026-07-08	53.5500	53.5500	53.5500	53.5500	+21.566%	1	345	+1.027%
2026-07-06	44.7500	44.7500	44.0500	44.0500	-19.938%	4	344	+22.815%
2026-07-01	51.3000	55.0200	51.3000	55.0200	-1.574%	7	344	-1.672%
2026-06-30	54.6500	55.9000	54.6500	55.9000	-2.901%	6	342	-3.220%
2026-06-29	55.5700	57.5700	55.5700	57.5700	+8.972%	10	340	-6.027%
2026-06-26	52.8300	52.8300	52.8300	52.8300	-14.000%	6	348	+2.404%
2026-06-24	60.9600	61.4300	58.4400	61.4300	+27.528%	59	342	-11.932%
2026-06-23	48.1700	48.1700	48.1700	48.1700	+13.208%	1	400	+12.311%
2026-06-22	42.5500	42.5500	42.5500	42.5500	+3.327%	135	317	+27.145%
2026-06-18	39.0500	41.1800	39.0500	41.1800	-0.363%	2	317	+31.374%
2026-06-17	31.7000	41.3300	31.7000	41.3300	+30.585%	10	317	+30.898%
2026-06-15	31.7400	31.7400	31.6500	31.6500	-39.507%	4	317	+70.932%
2026-06-11	52.4100	52.4100	52.3200	52.3200	+0.249%	2	315	+3.402%
2026-06-10	46.5500	52.1900	46.4100	52.1900	+34.337%	96	313	+3.660%
2026-06-09	38.1500	38.8500	38.1500	38.8500	+17.301%	6	308	+39.254%
2026-06-08	33.8600	33.8600	33.1200	33.1200	-6.176%	2	303	+63.345%
2026-06-05	34.4900	35.3000	34.4900	35.3000	+41.483%	36	303	+53.258%
2026-06-04	24.9500	24.9500	24.9500	24.9500	-7.661%	2	290	+116.834%
2026-06-03	27.0200	27.0200	27.0200	27.0200	-3.431%	2	288	+100.222%
2026-06-01	27.9700	27.9800	27.9700	27.9800	+28.644%	3	290	+93.352%
2026-05-29	21.4000	21.7500	21.2600	21.7500	-12.298%	29	287	+148.736%
2026-05-28	24.8000	24.8000	24.8000	24.8000	+2.692%	1	298	+118.145%
2026-05-22	24.1500	24.1500	24.1500	24.1500	+2.985%	1	298	+124.017%
2026-05-21	23.4500	23.4500	23.4500	23.4500	-3.299%	2	298	+130.704%
2026-05-20	24.3000	24.3000	24.1000	24.2500	-11.009%	72	298	+123.093%
2026-05-19	26.5300	27.2500	26.4400	27.2500	+17.965%	15	347	+98.532%
2026-05-18	23.0000	23.1000	23.0000	23.1000	-4.742%	2	347	+134.199%
2026-05-15	24.7500	25.3800	23.9700	24.2500	+20.347%	8	347	+123.093%
2026-05-14	19.6000	20.1500	19.6000	20.1500	+5.003%	2	344	+168.486%
2026-05-13	18.7700	19.1900	18.7700	19.1900	+5.266%	3	342	+181.918%
2026-05-11	18.4000	18.4000	18.2300	18.2300	0.000%	4	342	+196.764%
2026-05-08	18.0000	18.2300	18.0000	18.2300	-5.299%	3	343	+196.764%
2026-05-07	19.2500	19.2500	19.2500	19.2500	-0.311%	2	343	+181.039%
2026-05-06	19.2000	19.3900	19.2000	19.3100	-21.980%	5	343	+180.166%
2026-05-04	24.7500	24.7500	24.7500	24.7500	+11.890%	3	341	+118.586%
2026-05-01	22.1200	22.1200	22.1200	22.1200	-1.470%	1	338	+144.575%
2026-04-30	22.5300	22.5300	22.4500	22.4500	-13.253%	10	338	+140.980%
2026-04-29	25.9400	27.0500	25.4000	25.8800	+12.522%	96	338	+109.042%
2026-04-28	24.2800	24.2800	22.9100	23.0000	+17.828%	34	358	+135.217%
2026-04-27	19.6500	19.6500	19.4800	19.5200	-1.165%	8	369	+177.152%
2026-04-24	19.7500	19.7500	19.7500	19.7500	+1.752%	1	362	+173.924%
2026-04-22	19.4100	19.4100	19.4100	19.4100	-10.346%	5	363	+178.722%
2026-04-21	18.1000	21.6500	18.1000	21.6500	+16.086%	10	358	+149.885%
2026-04-20	18.6500	18.6500	18.6500	18.6500	+12.012%	17	358	+190.080%
2026-04-17	15.6500	16.6500	15.6500	16.6500	-14.834%	3	347	+224.925%
2026-04-14	19.5500	19.6000	19.5500	19.5500	-11.136%	4	348	+176.726%
2026-04-10	22.0000	22.0000	22.0000	22.0000	-1.345%	1	349	+145.909%
2026-04-09	22.3000	22.3000	22.3000	22.3000	-12.823%	3	349	+142.601%
2026-04-08	26.4100	26.4500	25.5800	25.5800	-9.611%	10	349	+111.493%
2026-04-07	31.7100	32.1700	28.3000	28.3000	-5.667%	6	355	+91.166%
2026-04-06	30.2500	30.2500	30.0000	30.0000	-2.787%	34	355	+80.333%
2026-04-02	31.8400	31.8400	30.0800	30.8600	+14.296%	77	282	+75.308%
2026-04-01	27.0900	27.0900	26.2000	27.0000	-9.091%	53	282	+100.370%
2026-03-31	32.8000	32.8000	29.7000	29.7000	-23.963%	139	332	+82.155%
2026-03-30	35.7000	39.0600	35.7000	39.0600	+3.717%	55	302	+38.505%
2026-03-27	37.8400	37.8400	37.6600	37.6600	-15.504%	10	302	+43.654%
2026-03-26	39.6500	44.5700	39.6500	44.5700	+24.393%	3	308	+21.382%
2026-03-25	34.2200	35.8300	34.2200	35.8300	-15.495%	3	312	+50.991%
2026-03-24	42.1600	42.4000	42.1600	42.4000	+13.460%	3	312	+27.594%
2026-03-23	37.5000	37.5000	37.2400	37.3700	+8.350%	22	311	+44.769%
2026-03-20	29.7800	34.4900	29.4000	34.4900	+27.505%	8	291	+56.857%
2026-03-19	31.0000	31.0000	26.9700	27.0500	+40.666%	36	291	+100.000%
2026-03-18	19.1400	19.2300	18.2500	19.2300	+28.200%	79	297	+181.331%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-4.276%	15	270	+260.667%
2026-03-16	15.7500	15.7500	15.6700	15.6700	+8.819%	20	270	+245.246%
2026-03-12	12.7500	14.4000	12.7500	14.4000	+10.769%	3	250	+275.694%
2026-03-10	12.0500	13.0000	12.0000	13.0000	-10.345%	56	249	+316.154%
2026-03-06	14.5000	14.5000	14.5000	14.5000	-14.201%	1	212	+273.103%
2026-03-05	16.9000	16.9000	16.9000	16.9000	+12.667%	4	212	+220.118%
2026-03-04	15.1600	15.6000	15.0000	15.0000	-9.639%	20	208	+260.667%
2026-03-03	15.2500	17.0000	15.1500	16.6000	+52.015%	28	201	+225.904%
2026-03-02	11.4900	11.4900	10.9200	10.9200	-20.697%	18	207	+395.421%
2026-02-26	13.7700	13.7700	13.7700	13.7700	-1.853%	1	199	+292.883%
2026-02-25	14.6300	14.6300	14.0300	14.0300	-8.120%	4	199	+285.602%
2026-02-24	15.2700	15.2700	15.2700	15.2700	+3.315%	1	199	+254.289%
2026-02-23	15.0000	15.0000	14.7800	14.7800	-16.497%	3	198	+266.035%
2026-02-19	17.4900	17.7000	17.4900	17.7000	-5.901%	2	198	+205.650%
2026-02-17	19.2700	19.2700	18.8100	18.8100	+9.360%	7	197	+187.613%
2026-02-12	13.7600	17.2000	13.1800	17.2000	+24.277%	55	200	+214.535%
2026-02-11	14.4000	14.4000	13.8200	13.8400	-7.425%	4	155	+290.896%
2026-02-10	15.2000	15.2000	14.9500	14.9500	-2.479%	6	155	+261.873%
2026-02-09	16.6300	16.6300	15.3300	15.3300	-18.240%	2	156	+252.903%
2026-02-06	18.9000	18.9000	18.7500	18.7500	-21.318%	3	156	+188.533%
2026-02-05	23.3500	23.8300	23.2000	23.8300	+16.301%	96	157	+127.025%
2026-02-04	21.2000	21.4000	20.4900	20.4900	-33.903%	81	195	+164.031%
2026-02-02	31.1600	31.1600	30.8000	31.0000	+16.981%	4	152	+74.516%
2026-01-30	18.5000	31.0000	18.5000	26.5000	+79.418%	104	153	+104.151%
2026-01-29	12.6500	16.8500	12.6500	14.7700	+17.222%	132	153	+266.283%
2026-01-28	12.1000	12.6000	12.1000	12.6000	-14.807%	5	124	+329.365%
2026-01-27	14.6200	14.7900	14.6100	14.7900	-5.192%	10	122	+265.788%
2026-01-26	14.9000	15.6000	14.8600	15.6000	-1.266%	162	112	+246.795%
2026-01-23	15.7300	15.8500	15.5600	15.8000	-5.105%	25	31	+242.405%
2026-01-22	17.9000	17.9000	16.6500	16.6500	-11.577%	8	24	+224.925%
2026-01-21	18.8300	18.8300	18.8300	18.8300	-8.370%	5	18	+187.307%
2026-01-20	20.4500	20.5500	20.4000	20.5500	-21.714%	4	23	+163.260%
2026-01-16	26.2500	26.2500	26.2500	26.2500	+3.919%	1	22	+106.095%
2026-01-15	24.7000	25.2600	24.7000	25.2600	+3.102%	2	22	+114.173%
2026-01-14	25.4000	25.4200	24.5000	24.5000	-7.721%	16	20	+120.816%
2026-01-13	25.9000	26.5500	25.2500	26.5500	+2.510%	7	8	+103.766%
2026-01-12	26.4900	26.4900	25.9000	25.9000	-68.326%	5	5	+108.880%
2025-09-25	81.7700	81.7700	81.7700	81.7700	0.000%	1	1	-33.839%

.dark-mode .Ph3y2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ph3y2F{ 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