Dark

GLD20260918P435
GLD Sep 18 2026 435.00 Put (GLD260918P00435000)
option OPRA

Expired

Sep 17, 2026

35.85-21.191%(-9.64)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.5300	36.2500	34.5300	35.8500	-21.191%	119	18	0.000%
2026-09-16	45.4900	45.4900	45.4900	45.4900	+14.067%	1	18	-21.191%
2026-09-15	39.8800	39.8800	39.8800	39.8800	+8.813%	2	21	-10.105%
2026-09-11	36.6500	36.6500	36.6500	36.6500	+13.467%	1	433	-2.183%
2026-09-09	32.3000	32.3000	32.3000	32.3000	-0.615%	1	442	+10.991%
2026-09-08	32.4100	32.5000	32.4100	32.5000	+6.383%	3	441	+10.308%
2026-09-04	30.5500	30.5500	30.5500	30.5500	-17.051%	2	441	+17.349%
2026-09-01	36.3000	36.8300	34.6000	36.8300	+34.908%	203	441	-2.661%
2026-08-28	27.3000	27.3000	27.3000	27.3000	+58.261%	202	478	+31.319%
2026-08-27	17.2500	17.2500	17.2500	17.2500	-6.706%	1	278	+107.826%
2026-08-26	16.8000	18.4900	16.6500	18.4900	+19.599%	11	278	+93.889%
2026-08-25	17.1500	17.1500	15.4600	15.4600	-3.496%	119	276	+131.889%
2026-08-24	15.6000	16.0200	15.4400	16.0200	-11.638%	23	191	+123.783%
2026-08-21	20.5900	20.6000	17.8500	18.1300	-24.928%	129	169	+97.739%
2026-08-20	25.7400	25.7400	23.3100	24.1500	-4.621%	47	51	+48.447%
2026-08-19	25.3200	25.3200	25.3200	25.3200	-19.619%	1	7	+41.588%
2026-08-17	31.5000	31.5000	31.5000	31.5000	-31.373%	1	6	+13.810%
2026-08-06	45.9000	45.9000	45.9000	45.9000	+0.328%	1	6	-21.895%
2026-08-05	45.7500	45.7500	45.7500	45.7500	-29.831%	1	5	-21.639%
2026-08-03	65.2000	65.2000	65.2000	65.2000	+10.696%	9	5	-45.015%
2026-07-30	59.3000	59.3000	58.9000	58.9000	-11.562%	650	14	-39.134%
2026-07-28	64.7400	66.6000	64.7400	66.6000	+7.854%	1,628	614	-46.171%
2026-07-27	61.7500	61.7500	61.7500	61.7500	-2.139%	1,050	619	-41.943%
2026-07-24	63.1000	63.1000	63.1000	63.1000	-0.942%	1	619	-43.185%
2026-07-23	63.1500	63.7000	63.1500	63.7000	+14.260%	1,300	620	-43.721%
2026-07-22	53.8100	55.7500	53.5600	55.7500	-7.699%	3	623	-35.695%
2026-07-21	62.9500	62.9500	60.4000	60.4000	-10.651%	2	624	-40.646%
2026-07-20	67.0500	67.6000	67.0500	67.6000	+0.820%	702	624	-46.967%
2026-07-17	71.0000	71.1500	66.5000	67.0500	-4.474%	42	654	-46.532%
2026-07-16	66.2500	70.1900	66.2500	70.1900	+15.198%	9,924	669	-48.924%
2026-07-14	60.9500	60.9500	60.9300	60.9300	-11.375%	50	6,397	-41.162%
2026-07-13	68.7500	68.7500	68.7500	68.7500	+14.165%	3	6,397	-47.855%
2026-07-01	59.7500	60.2200	59.7500	60.2200	-7.624%	4	6,397	-40.468%
2026-06-30	63.6700	65.1900	63.5100	65.1900	-0.791%	37	6,615	-45.007%
2026-06-29	65.7000	65.7100	65.7000	65.7100	+7.475%	3	6,640	-45.442%
2026-06-26	61.1400	61.1400	61.1400	61.1400	-6.941%	1	6,637	-41.364%
2026-06-25	65.7000	65.7000	65.7000	65.7000	-5.603%	1	6,638	-45.434%
2026-06-24	70.2900	70.8300	69.0500	69.6000	+62.731%	8	6,638	-48.491%
2026-06-17	42.7700	42.7700	42.7700	42.7700	+0.992%	1	6,637	-16.180%
2026-06-15	39.9000	42.3500	39.4000	42.3500	-16.667%	22	6,637	-15.348%
2026-06-12	50.6500	50.8200	50.6500	50.8200	-18.753%	3	6,659	-29.457%
2026-06-11	62.5500	62.5500	62.5500	62.5500	+8.783%	1	6,659	-42.686%
2026-06-10	53.3700	58.3700	53.3700	57.5000	+38.288%	19	6,659	-37.652%
2026-06-08	42.0000	42.0800	40.7000	41.5800	-2.737%	13	6,660	-13.781%
2026-06-05	40.5700	42.7500	39.5000	42.7500	+33.594%	21	6,656	-16.140%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-6.896%	44	6,652	+12.031%
2026-06-03	34.3700	34.3700	34.3700	34.3700	+0.792%	1	6,652	+4.306%
2026-06-01	34.1000	34.1000	34.1000	34.1000	+26.063%	3	6,653	+5.132%
2026-05-29	27.0500	27.0500	27.0500	27.0500	-21.821%	1	6,650	+32.532%
2026-05-27	34.6000	34.6000	34.6000	34.6000	+13.443%	1	6,650	+3.613%
2026-05-26	30.5000	30.5000	30.5000	30.5000	+0.164%	3	6,651	+17.541%
2026-05-22	30.4500	30.4500	30.4500	30.4500	+3.854%	1	6,654	+17.734%
2026-05-21	29.4700	29.4700	29.3200	29.3200	-11.420%	4	6,654	+22.271%
2026-05-20	33.1000	33.1000	33.1000	33.1000	+2.318%	10	6,654	+8.308%
2026-05-19	32.3500	32.3500	32.3500	32.3500	+7.833%	10	6,666	+10.819%
2026-05-18	30.4300	30.4300	30.0000	30.0000	+25.000%	21	6,666	+19.500%
2026-05-14	23.9100	24.0000	23.9100	24.0000	-1.235%	2	6,666	+49.375%
2026-05-13	24.3000	24.3000	24.3000	24.3000	-0.205%	1	6,674	+47.531%
2026-05-12	24.2000	24.3500	24.2000	24.3500	+4.015%	3	6,674	+47.228%
2026-05-11	22.4700	23.4100	22.4700	23.4100	-0.889%	8	6,674	+53.140%
2026-05-07	21.4500	23.6200	21.4000	23.6200	-1.992%	10	6,673	+51.778%
2026-05-06	23.9000	24.2500	23.2700	24.1000	-21.677%	72	6,668	+48.755%
2026-05-05	29.4400	30.7700	29.4400	30.7700	-5.498%	4	6,635	+16.510%
2026-05-04	33.2900	33.2900	32.5600	32.5600	+22.314%	7	6,635	+10.104%
2026-05-01	26.1900	27.0200	26.1900	26.6200	-0.300%	20	6,637	+34.673%
2026-04-30	26.7000	26.7000	26.7000	26.7000	-17.846%	1	6,637	+34.270%
2026-04-29	32.4600	32.9900	31.4000	32.5000	+15.453%	36	6,639	+10.308%
2026-04-28	28.5500	29.9500	28.1500	28.1500	+13.508%	22	6,603	+27.353%
2026-04-27	24.8000	24.8000	24.8000	24.8000	+6.850%	3	6,603	+44.556%
2026-04-24	24.3000	24.3000	23.2100	23.2100	-4.603%	12	6,603	+54.459%
2026-04-22	23.8000	24.3500	23.8000	24.3300	-9.385%	13	6,599	+47.349%
2026-04-21	25.3200	26.8500	25.3200	26.8500	+17.763%	4	6,584	+33.520%
2026-04-20	22.8000	22.8000	22.8000	22.8000	+10.949%	22	6,584	+57.237%
2026-04-17	20.5200	20.5500	20.2500	20.5500	-12.628%	3	6,567	+74.453%
2026-04-16	23.4800	23.5200	23.4800	23.5200	-2.407%	2	6,570	+52.423%
2026-04-15	24.1000	24.1000	24.1000	24.1000	-8.885%	1	6,570	+48.755%
2026-04-13	27.3100	27.3100	26.4500	26.4500	+0.189%	3	6,570	+35.539%
2026-04-10	26.0500	26.5500	26.0000	26.4000	+0.266%	191	6,570	+35.795%
2026-04-09	28.0700	28.0700	26.3300	26.3300	-26.288%	4	6,590	+36.156%
2026-04-07	35.7200	35.7200	35.7200	35.7200	+19.585%	1	6,587	+0.364%
2026-04-01	31.6600	31.6700	29.8700	29.8700	-18.721%	147	6,586	+20.020%
2026-03-31	37.1200	37.1200	36.7500	36.7500	-18.442%	3	6,520	-2.449%
2026-03-30	41.3000	45.0600	41.3000	45.0600	+2.456%	14	6,519	-20.439%
2026-03-27	42.9500	43.9800	42.9500	43.9800	-4.557%	2	6,516	-18.486%
2026-03-26	46.5500	46.5500	46.0800	46.0800	+5.785%	1,251	6,516	-22.201%
2026-03-23	43.5600	43.5600	43.5600	43.5600	+6.192%	1	6,516	-17.700%
2026-03-20	36.2000	41.0200	36.2000	41.0200	+15.387%	1,253	6,517	-12.604%
2026-03-19	35.5500	35.5500	35.5500	35.5500	+50.955%	1	5,516	+0.844%
2026-03-18	22.7700	23.5500	22.7700	23.5500	+25.600%	4	5,516	+52.229%
2026-03-17	18.7500	18.7500	18.7500	18.7500	-4.092%	20	5,520	+91.200%
2026-03-16	19.6000	19.6000	19.5500	19.5500	+26.537%	2	5,528	+83.376%
2026-03-11	15.4500	15.4500	15.4500	15.4500	-0.129%	2	5,527	+132.039%
2026-03-10	14.6500	15.4700	14.6200	15.4700	-21.472%	125	5,528	+131.739%
2026-03-09	19.6500	19.7000	19.6500	19.7000	+8.540%	2	5,473	+81.980%
2026-03-06	18.0000	18.1500	18.0000	18.1500	-11.247%	38	5,489	+97.521%
2026-03-03	18.2000	20.4500	18.2000	20.4500	+50.368%	2	5,483	+75.306%
2026-03-02	13.6000	13.6000	13.6000	13.6000	-22.286%	1	5,483	+163.603%
2026-02-25	17.7000	17.7000	16.9000	17.5000	-0.568%	5,330	196	+104.857%
2026-02-23	17.6000	17.6000	17.6000	17.6000	-25.895%	1	196	+103.693%
2026-02-17	23.7500	23.7500	23.7500	23.7500	+16.080%	1	196	+50.947%
2026-02-12	17.0600	20.4600	16.7300	20.4600	+14.430%	52	196	+75.220%
2026-02-11	17.8800	17.8800	17.8800	17.8800	-21.751%	1	175	+100.503%
2026-02-06	22.5600	22.8500	22.5600	22.8500	-14.739%	27	175	+56.893%
2026-02-05	26.3100	26.8000	26.3100	26.8000	+3.876%	51	177	+33.769%
2026-02-03	26.9500	26.9500	25.7000	25.8000	-26.538%	10	128	+38.953%
2026-02-02	33.8000	35.7500	33.8000	35.1200	+13.841%	12	137	+2.079%
2026-01-30	25.7500	35.3000	25.6500	30.8500	+79.152%	147	134	+16.207%
2026-01-29	15.8000	19.4000	15.7500	17.2200	+17.143%	251	118	+108.188%
2026-01-28	15.2000	15.8000	14.5500	14.7000	-20.109%	153	130	+143.878%
2026-01-26	18.3700	18.4100	18.3700	18.4000	-5.252%	28	56	+94.837%
2026-01-23	19.4200	19.4200	19.4200	19.4200	-21.408%	2	39	+84.604%
2026-01-21	23.1200	24.7100	23.1200	24.7100	-1.554%	20	37	+45.083%
2026-01-20	25.7500	25.7500	24.7500	25.1000	-16.667%	19	26	+42.829%
2026-01-14	30.1200	30.1200	30.1200	30.1200	-16.750%	1	19	+19.024%
2025-12-26	36.1800	36.1800	36.1800	36.1800	-23.590%	1	19	-0.912%
2025-12-16	47.3500	47.3500	47.3500	47.3500	-14.361%	2	18	-24.287%
2025-12-08	55.2000	55.2900	55.2000	55.2900	-1.215%	2	16	-35.160%
2025-10-17	55.9700	55.9700	55.9700	55.9700	+5.524%	1	17	-35.948%
2025-10-16	53.0700	53.3200	52.8300	53.0400	-5.907%	27	16	-32.410%
2025-10-15	56.2100	56.3700	56.2100	56.3700	-9.227%	12	27	-36.402%
2025-10-13	62.1000	62.1000	62.1000	62.1000	-11.438%	10	15	-42.271%
2025-10-09	70.1200	70.1200	70.1200	70.1200	-9.779%	10	10	-48.873%
2025-10-03	77.7000	77.7200	77.7000	77.7200	0.000%	10	10	-53.873%

.dark-mode .qhzpTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhzpTB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P435GLD Sep 18 2026 435.00 Put (GLD260918P00435000)option OPRA

GLD20260918P435
GLD Sep 18 2026 435.00 Put (GLD260918P00435000)
option OPRA