Dark

GLD20260918P430
GLD Sep 18 2026 430.00 Put (GLD260918P00430000)
option OPRA

Expired

Sep 17, 2026

31.68+0.571%(+0.18)14,062

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.8500	31.7000	29.8500	31.6800	+0.571%	14,062	619	0.000%
2026-09-16	32.5200	32.5200	31.4500	31.5000	-12.983%	6	1,964	+0.571%
2026-09-15	36.2000	36.2000	36.2000	36.2000	+14.196%	2	2,525	-12.486%
2026-09-11	27.3300	31.7000	27.3300	31.7000	-5.627%	17	2,544	-0.063%
2026-09-10	29.8500	34.3000	29.8500	33.5900	+21.264%	64	2,555	-5.686%
2026-09-09	26.2500	28.3800	25.4500	27.7000	+1.614%	6	2,591	+14.368%
2026-09-08	27.2000	27.2600	27.2000	27.2600	+7.747%	2	2,590	+16.214%
2026-09-04	25.3500	25.3500	23.8800	25.3000	+15.896%	7	2,586	+25.217%
2026-09-03	21.8900	22.0300	21.3800	21.8300	-25.163%	74	2,586	+45.121%
2026-09-02	29.4300	29.5800	29.1700	29.1700	-12.665%	15	2,662	+8.605%
2026-09-01	30.1500	33.4000	29.8500	33.4000	+37.618%	231	2,700	-5.150%
2026-08-31	25.3200	25.3200	24.2700	24.2700	+5.844%	11	2,724	+30.532%
2026-08-28	13.7800	23.6500	13.7800	22.9300	+66.159%	59	2,729	+38.160%
2026-08-27	15.0000	15.8000	13.7000	13.8000	-8.911%	34	2,740	+129.565%
2026-08-26	14.0000	15.4800	13.2300	15.1500	+29.487%	1,638	2,738	+109.109%
2026-08-25	14.5500	14.6000	11.7000	11.7000	-9.583%	164	1,416	+170.769%
2026-08-24	12.3100	14.3100	12.1500	12.9400	-11.973%	257	1,300	+144.822%
2026-08-21	17.1200	17.1600	14.7000	14.7000	-27.764%	71	1,111	+115.510%
2026-08-20	23.0400	23.0400	19.6500	20.3500	-4.862%	54	1,062	+55.676%
2026-08-19	24.4500	24.4500	21.2700	21.3900	-27.492%	131	1,040	+48.107%
2026-08-18	29.5000	29.5000	29.5000	29.5000	+9.178%	1	970	+7.390%
2026-08-17	27.0200	27.0200	27.0200	27.0200	-8.562%	2	969	+17.246%
2026-08-14	29.5500	29.5500	29.5500	29.5500	+0.579%	4	967	+7.208%
2026-08-12	28.1500	29.3800	27.7500	29.3800	-5.226%	7	971	+7.828%
2026-08-10	35.5000	35.5000	31.0000	31.0000	-10.534%	47	973	+2.194%
2026-08-07	33.5500	34.6500	33.5500	34.6500	-18.201%	46	999	-8.571%
2026-08-06	40.8600	43.0500	40.8600	42.3600	+2.072%	16	968	-25.212%
2026-08-05	42.9700	42.9700	41.5000	41.5000	-25.427%	30	964	-23.663%
2026-08-04	55.6500	55.6500	55.6500	55.6500	-4.019%	1,000	971	-43.073%
2026-07-31	58.8700	58.8700	57.9800	57.9800	+8.172%	2,030	2,702	-45.360%
2026-07-30	53.6000	53.6000	53.6000	53.6000	-6.977%	690	2,702	-40.896%
2026-07-24	58.1400	58.1400	57.6200	57.6200	-1.588%	8	2,702	-45.019%
2026-07-23	59.1000	59.2500	58.5500	58.5500	+20.349%	1,401	2,708	-45.892%
2026-07-22	48.6500	48.6500	48.6500	48.6500	-13.125%	1	2,712	-34.882%
2026-07-21	58.5000	58.5000	56.0000	56.0000	-10.256%	6	2,712	-43.429%
2026-07-20	62.5700	62.5700	62.4000	62.4000	-0.367%	1,351	2,711	-49.231%
2026-07-17	66.5600	67.0600	62.5500	62.6300	-4.498%	57	2,723	-49.417%
2026-07-16	63.6500	65.5800	63.6500	65.5800	+16.961%	4,502	2,752	-51.693%
2026-07-14	56.0800	56.1500	56.0700	56.0700	-12.240%	81	2,989	-43.499%
2026-07-13	63.8900	63.8900	63.8900	63.8900	+22.771%	1	2,995	-50.415%
2026-07-09	52.0400	52.0400	52.0400	52.0400	+4.289%	4	2,996	-39.124%
2026-07-07	49.6500	49.9000	49.6500	49.9000	+1.629%	2	2,998	-36.513%
2026-07-06	49.1000	49.1000	49.1000	49.1000	-5.722%	1	2,997	-35.479%
2026-07-02	53.4800	53.4800	52.0800	52.0800	-8.423%	2	2,997	-39.171%
2026-07-01	56.8700	56.8700	56.8700	56.8700	-5.876%	1	2,997	-44.294%
2026-06-30	62.0000	62.0000	60.4200	60.4200	-1.355%	3	2,997	-47.567%
2026-06-29	61.2500	61.2500	61.2500	61.2500	+6.670%	1	2,997	-48.278%
2026-06-26	56.4600	57.4200	55.6800	57.4200	-6.436%	39	2,996	-44.828%
2026-06-25	61.8900	61.8900	61.3700	61.3700	-3.354%	2	2,999	-48.379%
2026-06-24	64.3200	64.3200	60.5600	63.5000	+22.991%	34	2,999	-50.110%
2026-06-23	51.6300	51.6300	51.6300	51.6300	+7.183%	2	3,003	-38.640%
2026-06-22	48.1300	48.1700	48.1300	48.1700	+3.681%	45	3,004	-34.233%
2026-06-18	43.3200	46.4600	43.3200	46.4600	+31.429%	13	2,959	-31.812%
2026-06-17	35.3500	35.3500	35.3500	35.3500	-6.481%	1	2,959	-10.382%
2026-06-15	35.4500	37.8000	35.4500	37.8000	-31.273%	202	2,959	-16.190%
2026-06-11	57.0000	57.4800	55.0000	55.0000	-3.220%	36	2,959	-42.400%
2026-06-10	54.3000	57.1100	52.8700	56.8300	+33.970%	513	2,958	-44.255%
2026-06-09	37.3300	42.4200	37.3300	42.4200	+8.769%	13	2,740	-25.318%
2026-06-05	38.6000	39.0000	38.6000	39.0000	+27.119%	30	2,738	-18.769%
2026-06-03	29.9500	30.6800	29.9500	30.6800	+12.381%	2	2,716	+3.259%
2026-06-02	27.3000	27.3000	27.3000	27.3000	-6.667%	1	2,717	+16.044%
2026-06-01	30.5600	30.5600	29.2500	29.2500	+21.622%	2	2,716	+8.308%
2026-05-29	24.0500	24.0500	24.0500	24.0500	-16.348%	1	2,715	+31.726%
2026-05-28	28.7500	28.7500	28.7500	28.7500	-7.318%	3	2,715	+10.191%
2026-05-27	31.0200	31.0200	31.0200	31.0200	+15.017%	1	2,718	+2.128%
2026-05-22	28.3100	28.3100	26.9700	26.9700	+3.532%	2	2,718	+17.464%
2026-05-21	27.4000	27.4000	26.0500	26.0500	-4.927%	6	2,717	+21.612%
2026-05-20	29.8000	30.0000	27.4000	27.4000	-5.354%	6	2,717	+15.620%
2026-05-19	29.4400	29.7500	28.9500	28.9500	+7.701%	4	2,710	+9.430%
2026-05-18	27.4000	27.4000	26.5700	26.8800	-3.725%	4	2,710	+17.857%
2026-05-15	28.8500	29.1200	27.9200	27.9200	+26.909%	36	2,710	+13.467%
2026-05-14	21.4200	22.0000	21.0000	22.0000	+1.382%	3	2,711	+44.000%
2026-05-13	21.8000	22.0000	21.3000	21.7000	+3.333%	59	2,709	+45.991%
2026-05-12	21.5500	22.8800	21.0000	21.0000	+2.941%	9	2,709	+50.857%
2026-05-11	20.4000	21.1500	20.4000	20.4000	-1.687%	28	2,709	+55.294%
2026-05-08	19.9500	20.7500	19.9500	20.7500	-2.076%	7	2,708	+52.675%
2026-05-07	19.4500	21.1900	19.4500	21.1900	-1.258%	10	2,705	+49.504%
2026-05-06	21.2100	21.6100	21.0200	21.4600	-21.650%	16	2,704	+47.623%
2026-05-05	26.5000	27.3900	26.5000	27.3900	-6.932%	2	2,694	+15.663%
2026-05-04	30.0400	30.8000	29.4300	29.4300	+22.881%	20	2,693	+7.645%
2026-05-01	24.1300	24.1300	23.9500	23.9500	-3.466%	8	2,689	+32.276%
2026-04-30	24.5000	25.0500	24.4500	24.8100	-11.107%	214	2,689	+27.690%
2026-04-29	28.5000	28.5000	27.8800	27.9100	+9.666%	270	2,852	+13.508%
2026-04-28	25.4000	26.8000	25.4000	25.4500	+18.482%	61	2,912	+24.479%
2026-04-27	21.4800	21.4800	21.4800	21.4800	+2.334%	1	2,911	+47.486%
2026-04-24	20.9900	20.9900	20.9900	20.9900	-7.736%	8	2,912	+50.929%
2026-04-23	21.6400	23.4500	21.6400	22.7500	+5.422%	10	2,912	+39.253%
2026-04-22	21.2300	22.2900	21.2300	21.5800	-14.092%	9	2,914	+46.803%
2026-04-21	22.8000	25.1200	22.8000	25.1200	+21.646%	126	2,883	+26.115%
2026-04-20	20.6500	20.6500	20.6500	20.6500	+7.720%	5	2,883	+53.414%
2026-04-17	18.0500	19.1700	17.9800	19.1700	-10.546%	12	2,878	+65.258%
2026-04-16	20.8200	21.4300	20.8200	21.4300	-1.697%	5	2,878	+47.830%
2026-04-15	21.5000	22.6500	21.5000	21.8000	+5.060%	114	2,875	+45.321%
2026-04-14	21.1300	21.1300	20.7500	20.7500	-17.984%	4	2,877	+52.675%
2026-04-13	25.6000	25.6000	25.3000	25.3000	+5.637%	100	2,879	+25.217%
2026-04-10	23.8100	23.9500	23.8100	23.9500	-6.664%	2	2,783	+32.276%
2026-04-09	25.7200	25.7200	25.6600	25.6600	-15.952%	4	2,782	+23.461%
2026-04-07	35.5000	35.5000	30.5300	30.5300	-12.017%	305	2,780	+3.767%
2026-04-02	35.9500	35.9500	34.7000	34.7000	+23.093%	3	2,561	-8.703%
2026-04-01	29.2900	29.2900	27.7000	28.1900	-12.724%	13	2,561	+12.380%
2026-03-31	35.2000	35.2000	32.3000	32.3000	-21.085%	4	2,563	-1.920%
2026-03-30	40.9300	40.9300	40.9300	40.9300	+1.867%	50	2,560	-22.600%
2026-03-27	45.0000	45.0000	39.3000	40.1800	-16.257%	4	2,560	-21.155%
2026-03-26	43.5500	47.9800	43.4500	47.9800	+3.361%	3	2,557	-33.972%
2026-03-24	45.0800	46.4200	43.8000	46.4200	-0.129%	12	2,557	-31.754%
2026-03-23	43.1000	48.0000	41.1700	46.4800	+23.947%	18	2,556	-31.842%
2026-03-20	33.1900	37.7200	33.1900	37.5000	+19.617%	15	2,557	-15.520%
2026-03-19	33.5000	33.5000	31.0500	31.3500	+45.476%	70	2,558	+1.053%
2026-03-18	20.5000	21.5500	20.2000	21.5500	+28.427%	6	2,560	+47.007%
2026-03-17	16.7000	16.7800	16.7000	16.7800	-5.198%	1,250	2,156	+88.796%
2026-03-16	17.9000	18.1800	17.7000	17.7000	-3.490%	265	1,406	+78.983%
2026-03-13	18.2000	18.3400	18.2000	18.3400	+17.791%	2	1,331	+72.737%
2026-03-12	15.5700	15.5700	15.5700	15.5700	+10.035%	10	1,331	+103.468%
2026-03-11	14.1300	14.1500	14.1300	14.1500	-1.049%	2	1,341	+123.887%
2026-03-10	13.3600	14.3000	13.3000	14.3000	-13.333%	376	1,340	+121.538%
2026-03-06	17.0000	17.0000	16.3000	16.5000	-11.051%	11	1,282	+92.000%
2026-03-05	17.6000	18.5500	17.6000	18.5500	+7.225%	205	1,287	+70.782%
2026-03-04	17.3000	17.3000	17.3000	17.3000	-11.008%	1	1,205	+83.121%
2026-03-03	16.5200	19.4400	16.3200	19.4400	+54.900%	31	1,205	+62.963%
2026-03-02	12.5000	12.5500	12.5000	12.5500	-16.887%	5	1,200	+152.430%
2026-02-27	15.1000	15.1000	15.1000	15.1000	+2.234%	150	1,203	+109.801%
2026-02-26	15.8500	15.9000	14.7700	14.7700	-4.339%	27	1,053	+114.489%
2026-02-25	15.4200	15.4400	15.4200	15.4400	-11.468%	265	1,067	+105.181%
2026-02-24	17.4500	17.4500	17.4300	17.4400	+7.854%	10	1,067	+81.651%
2026-02-23	16.3300	16.4000	16.1700	16.1700	-12.120%	14	1,059	+95.918%
2026-02-20	18.3600	18.4000	18.3600	18.4000	-5.155%	6	1,061	+72.174%
2026-02-19	19.7900	19.8000	19.4000	19.4000	0.000%	21	1,061	+63.299%
2026-02-18	18.4700	19.4500	18.4700	19.4000	+14.118%	336	1,054	+63.299%
2026-02-13	17.0000	17.0000	17.0000	17.0000	-7.256%	1	789	+86.353%
2026-02-12	18.3300	18.3300	18.3300	18.3300	+9.302%	3	789	+72.831%
2026-02-10	16.7800	16.7800	16.7700	16.7700	-4.986%	2	794	+88.909%
2026-02-09	18.4000	18.4000	17.6500	17.6500	-27.366%	18	794	+79.490%
2026-02-05	25.6000	25.6000	24.1800	24.3000	+4.381%	18	796	+30.370%
2026-02-04	23.1000	23.4000	21.7500	23.2800	-6.954%	35	803	+36.082%
2026-02-03	25.0200	25.0200	25.0200	25.0200	-24.955%	10	786	+26.619%
2026-02-02	31.0000	33.3400	30.4500	33.3400	+16.533%	616	796	-4.979%
2026-01-30	22.0000	33.6500	19.4000	28.6100	+77.592%	363	401	+10.731%
2026-01-29	13.9000	17.8900	13.5300	16.1100	+16.739%	170	275	+96.648%
2026-01-28	13.7000	14.2200	13.7000	13.8000	-15.337%	12	206	+129.565%
2026-01-27	16.5000	16.5000	16.3000	16.3000	-11.413%	2	205	+94.356%
2026-01-26	16.0000	18.4000	15.7800	18.4000	+6.358%	162	205	+72.174%
2026-01-23	17.3000	17.3500	17.1300	17.3000	-7.139%	15	81	+83.121%
2026-01-22	19.5000	19.5000	18.6300	18.6300	-15.625%	62	70	+70.048%
2026-01-21	21.0300	22.0800	21.0000	22.0800	-3.791%	12	12	+43.478%
2026-01-20	22.9500	22.9500	22.9500	22.9500	-22.597%	1	7	+38.039%
2026-01-16	27.5000	29.6500	27.5000	29.6500	+6.655%	2	7	+6.847%
2026-01-15	27.4000	27.8000	27.4000	27.8000	-0.430%	2	7	+13.957%
2026-01-14	27.9200	27.9200	27.9200	27.9200	-16.979%	1	5	+13.467%
2025-12-26	33.6300	33.6300	33.6300	33.6300	-6.583%	1	4	-5.798%
2025-12-23	36.0000	36.0000	36.0000	36.0000	-40.150%	1	3	-12.000%
2025-11-14	60.1500	60.1500	60.1500	60.1500	+15.010%	1	2	-47.332%
2025-10-17	52.3000	52.3000	52.3000	52.3000	0.000%	1	1	-39.426%

.dark-mode .xJ6yzZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJ6yzZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P430GLD Sep 18 2026 430.00 Put (GLD260918P00430000)option OPRA

GLD20260918P430
GLD Sep 18 2026 430.00 Put (GLD260918P00430000)
option OPRA