Dark

GLD20260918P440
GLD Sep 18 2026 440.00 Put (GLD260918P00440000)
option OPRA

Expired

Sep 17, 2026

41.85-8.724%(-4.00)3,853

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.0200	41.8500	39.9400	41.8500	-8.724%	3,853	401	0.000%
2026-09-15	45.8500	45.8500	45.8500	45.8500	-4.220%	47	401	-8.724%
2026-09-14	47.8700	47.8700	47.8700	47.8700	+28.856%	1	401	-12.576%
2026-09-09	36.8000	37.1500	36.8000	37.1500	+22.003%	2	534	+12.651%
2026-09-03	30.4500	30.4500	30.4500	30.4500	-28.988%	1	534	+37.438%
2026-09-01	40.8000	42.8900	40.7000	42.8800	+35.268%	205	599	-2.402%
2026-08-28	21.3300	31.7000	21.3300	31.7000	+35.470%	128	612	+32.019%
2026-08-27	22.9000	23.4000	22.9000	23.4000	+12.771%	81	512	+78.846%
2026-08-25	20.7500	20.7500	20.7500	20.7500	+6.959%	1	441	+101.687%
2026-08-24	18.6000	19.4000	18.3000	19.4000	-10.681%	16	442	+115.722%
2026-08-21	24.2500	24.3800	21.6300	21.7200	-25.258%	13	435	+92.680%
2026-08-20	29.1100	29.1100	29.0600	29.0600	0.000%	2	431	+44.012%
2026-08-19	29.2000	29.2000	29.0600	29.0600	-19.613%	6	430	+44.012%
2026-08-17	35.6700	36.1500	35.6700	36.1500	-6.153%	12	429	+15.768%
2026-08-14	38.5200	38.5200	38.5200	38.5200	+6.704%	4	421	+8.645%
2026-08-12	36.1000	36.1000	36.1000	36.1000	-8.723%	2	417	+15.928%
2026-08-10	43.6500	43.6500	39.5500	39.5500	-7.873%	6	417	+5.815%
2026-08-07	42.9300	42.9300	42.9300	42.9300	-17.027%	4	413	-2.516%
2026-08-06	50.1400	52.4500	50.1400	51.7400	+0.310%	9	413	-19.115%
2026-08-05	52.4900	52.4900	51.5800	51.5800	-21.071%	11	411	-18.864%
2026-08-04	65.3500	65.3500	65.3500	65.3500	-6.909%	460	406	-35.960%
2026-08-03	70.2000	70.2000	70.2000	70.2000	+1.226%	2	406	-40.385%
2026-07-31	68.8200	69.4500	67.9500	69.3500	+9.299%	3,689	406	-39.654%
2026-07-30	62.9500	63.4500	62.9500	63.4500	-11.863%	1,309	406	-34.043%
2026-07-29	72.1000	72.1000	71.9900	71.9900	+1.252%	41	406	-41.867%
2026-07-28	69.9000	71.7000	69.7200	71.1000	+9.385%	1,086	406	-41.139%
2026-07-27	65.5300	66.2800	65.0000	65.0000	-5.592%	716	406	-35.615%
2026-07-24	66.9000	68.8500	66.3700	68.8500	+0.291%	651	406	-39.216%
2026-07-23	68.9500	69.5000	68.6500	68.6500	+5.615%	1,509	406	-39.039%
2026-07-21	65.0000	65.0000	65.0000	65.0000	-10.035%	30	406	-35.615%
2026-07-20	72.1000	72.2500	72.1000	72.2500	-0.482%	452	406	-42.076%
2026-07-17	76.1400	76.1400	72.6000	72.6000	-3.457%	47	408	-42.355%
2026-07-16	73.0000	75.2000	73.0000	75.2000	+9.541%	2,471	413	-44.348%
2026-07-15	68.6500	68.6500	68.6500	68.6500	+4.220%	17	1,548	-39.039%
2026-07-14	65.6000	65.8700	65.6000	65.8700	-10.685%	34	1,707	-36.466%
2026-07-13	67.9700	73.7500	67.9700	73.7500	+19.705%	11	1,765	-43.254%
2026-07-09	61.4700	61.6100	61.4700	61.6100	-11.045%	6	1,942	-32.073%
2026-07-08	68.4600	69.2600	68.4600	69.2600	+9.398%	44	1,972	-39.576%
2026-07-07	58.5600	63.3100	58.5600	63.3100	+1.247%	2	1,974	-33.897%
2026-07-02	62.2300	62.5300	62.2300	62.5300	-6.111%	8	1,974	-33.072%
2026-07-01	66.6000	66.6000	66.6000	66.6000	-5.196%	1	1,974	-37.162%
2026-06-30	70.2500	70.2500	70.2500	70.2500	+8.327%	1	1,973	-40.427%
2026-06-26	66.1000	66.1000	64.8500	64.8500	-12.104%	4	1,979	-35.466%
2026-06-24	70.3000	73.7800	70.3000	73.7800	+21.149%	11	1,983	-43.277%
2026-06-23	60.7000	60.9000	60.7000	60.9000	+6.469%	20	1,982	-31.281%
2026-06-22	57.2700	57.2700	57.2000	57.2000	+12.776%	45	1,962	-26.836%
2026-06-18	50.7200	50.7200	50.7200	50.7200	+14.234%	1	1,886	-17.488%
2026-06-17	44.4000	44.4000	44.4000	44.4000	-19.229%	33	1,886	-5.743%
2026-06-12	57.1000	57.6300	54.9700	54.9700	-15.366%	52	1,886	-23.868%
2026-06-11	66.5300	66.5300	64.9500	64.9500	+4.556%	5	1,841	-35.566%
2026-06-10	58.4500	62.2400	58.4000	62.1200	+21.210%	32	1,837	-32.630%
2026-06-09	45.3100	51.6300	45.3100	51.2500	+11.534%	52	1,846	-18.341%
2026-06-08	45.9500	45.9500	45.9500	45.9500	+5.293%	2	1,823	-8.923%
2026-06-05	44.6200	44.6200	43.5000	43.6400	+24.189%	11	1,821	-4.102%
2026-06-04	35.1400	35.1400	35.1400	35.1400	-7.890%	1	1,810	+19.095%
2026-06-03	38.1500	38.1500	38.1500	38.1500	+9.469%	1	1,811	+9.699%
2026-06-02	34.4000	34.8500	34.4000	34.8500	-5.170%	10	1,824	+20.086%
2026-06-01	37.8500	37.8500	36.7500	36.7500	+19.435%	5	1,824	+13.878%
2026-05-29	30.6100	30.7700	30.6100	30.7700	-21.425%	22	1,826	+36.009%
2026-05-28	39.1600	39.1600	39.1600	39.1600	+2.379%	43	1,826	+6.869%
2026-05-27	38.2500	38.2500	38.2500	38.2500	+9.630%	1	1,783	+9.412%
2026-05-26	33.8500	34.8900	33.7000	34.8900	+3.932%	19	1,783	+19.948%
2026-05-22	33.4300	33.5700	33.4300	33.5700	+3.039%	6	1,780	+24.665%
2026-05-21	32.7000	32.7000	32.5800	32.5800	-3.381%	3	1,780	+28.453%
2026-05-20	36.5900	36.5900	33.7200	33.7200	-9.671%	11	1,780	+24.110%
2026-05-19	37.3300	37.3300	37.3300	37.3300	+11.002%	2	1,768	+12.108%
2026-05-18	33.6300	33.6300	33.6300	33.6300	+25.814%	20	1,768	+24.442%
2026-05-14	26.7300	26.7300	26.7300	26.7300	+1.097%	22	1,768	+56.566%
2026-05-13	26.4400	26.4400	26.4400	26.4400	+1.536%	1	1,791	+58.283%
2026-05-11	25.0700	26.0400	25.0700	26.0400	-0.611%	24	1,791	+60.714%
2026-05-07	25.8400	26.2000	25.8400	26.2000	-0.758%	7	1,778	+59.733%
2026-05-06	26.4000	26.4000	26.4000	26.4000	-22.009%	1	1,772	+58.523%
2026-05-05	32.6000	33.8500	32.4000	33.8500	-5.972%	9	1,772	+23.634%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+20.805%	1	1,768	+16.250%
2026-05-01	28.9200	29.9000	28.9200	29.8000	-0.667%	23	1,746	+40.436%
2026-04-30	30.0000	30.0000	30.0000	30.0000	-7.465%	1	1,746	+39.500%
2026-04-28	31.4000	32.4200	31.4000	32.4200	+17.040%	7	1,747	+29.087%
2026-04-27	26.4700	27.7000	26.4700	27.7000	+6.950%	8	1,747	+51.083%
2026-04-24	26.7800	26.7800	25.7000	25.9000	-2.996%	227	1,543	+61.583%
2026-04-23	26.7000	26.7000	26.7000	26.7000	+1.792%	1	1,594	+56.742%
2026-04-22	26.8500	26.8500	26.2300	26.2300	+4.502%	3	1,594	+59.550%
2026-04-20	25.1000	25.1000	25.1000	25.1000	+8.423%	5	1,592	+66.733%
2026-04-17	22.8400	23.1500	22.8400	23.1500	-12.311%	20	1,592	+80.778%
2026-04-16	26.1500	26.4000	26.1500	26.4000	+0.190%	2	1,584	+58.523%
2026-04-15	25.4500	26.4000	25.4500	26.3500	+3.740%	4	1,584	+58.824%
2026-04-14	25.7500	26.2500	25.1000	25.4000	-11.251%	48	1,583	+64.764%
2026-04-13	29.2300	29.2300	28.6200	28.6200	-2.421%	14	1,549	+46.226%
2026-04-10	29.3300	29.3300	29.3300	29.3300	+1.383%	10	1,547	+42.687%
2026-04-09	28.9300	28.9300	28.9300	28.9300	-9.594%	10	1,552	+44.660%
2026-04-08	31.4500	32.0000	31.4500	32.0000	-16.753%	2	1,552	+30.781%
2026-04-02	38.4400	38.4400	38.4400	38.4400	+14.235%	1	1,552	+8.871%
2026-04-01	32.1800	33.6500	31.7000	33.6500	-26.287%	4	1,552	+24.368%
2026-03-30	44.3000	45.6500	44.3000	45.6500	-1.659%	5	1,549	-8.324%
2026-03-27	46.5800	46.5800	46.4100	46.4200	-7.308%	20	1,544	-9.845%
2026-03-26	50.0800	50.0800	50.0800	50.0800	+9.704%	1	1,544	-16.434%
2026-03-25	43.8000	45.6500	43.8000	45.6500	-10.595%	3	1,545	-8.324%
2026-03-24	54.0100	54.0100	51.0600	51.0600	-2.165%	11	1,547	-18.038%
2026-03-23	49.1500	52.1900	46.0000	52.1900	+19.455%	12	1,547	-19.812%
2026-03-20	40.2200	43.6900	40.2200	43.6900	+24.261%	4	1,546	-4.211%
2026-03-19	37.4300	37.5000	35.1600	35.1600	+35.231%	225	1,546	+19.027%
2026-03-18	25.6300	26.0000	24.6100	26.0000	+26.030%	26	1,550	+60.962%
2026-03-17	20.6300	20.6300	20.6300	20.6300	-4.755%	1	1,559	+102.860%
2026-03-16	21.0500	21.6600	21.0500	21.6600	+5.917%	22	1,559	+93.213%
2026-03-13	18.9200	20.4500	18.9200	20.4500	+18.551%	202	1,547	+104.645%
2026-03-11	17.3000	17.3000	17.2500	17.2500	+1.292%	12	1,345	+142.609%
2026-03-10	16.5700	17.0500	16.1400	17.0300	-16.601%	222	1,346	+145.743%
2026-03-09	20.4200	20.4200	20.4200	20.4200	-4.935%	1	1,239	+104.946%
2026-03-05	20.4700	21.4800	20.4700	21.4800	+0.374%	5	1,242	+94.832%
2026-03-03	19.9200	22.7700	19.6700	21.4000	+35.959%	27	1,241	+95.561%
2026-03-02	15.7400	15.7400	15.7400	15.7400	-14.457%	1	1,221	+165.883%
2026-02-26	19.0000	19.0500	18.4000	18.4000	-11.962%	4	1,220	+127.446%
2026-02-24	20.9500	20.9500	20.6000	20.9000	+6.091%	21	1,221	+100.239%
2026-02-23	19.9500	19.9500	19.6500	19.7000	-16.348%	11	1,227	+112.437%
2026-02-19	23.7900	23.8000	23.3800	23.5500	+3.562%	24	1,235	+77.707%
2026-02-18	22.6500	22.7400	22.6500	22.7400	-9.366%	2	1,222	+84.037%
2026-02-17	24.2500	25.1000	24.2500	25.0900	+9.563%	54	1,223	+66.800%
2026-02-12	22.9000	22.9000	22.9000	22.9000	+19.707%	50	1,248	+82.751%
2026-02-11	19.1300	19.1300	19.1300	19.1300	-7.896%	1	1,231	+118.766%
2026-02-10	20.4400	20.7700	20.4400	20.7700	-16.754%	3	1,231	+101.493%
2026-02-06	26.2500	26.3400	24.8500	24.9500	-18.517%	17	1,232	+67.735%
2026-02-05	28.6700	30.6200	28.6700	30.6200	+7.063%	87	1,232	+36.675%
2026-02-04	28.6000	28.6000	28.6000	28.6000	+3.811%	1	1,217	+46.329%
2026-02-03	29.1400	29.1400	27.5500	27.5500	-29.177%	401	1,217	+51.906%
2026-02-02	36.5600	41.5000	36.5600	38.9000	+2.368%	35	1,187	+7.584%
2026-01-30	25.3000	38.0000	24.2000	38.0000	+82.780%	34	1,208	+10.132%
2026-01-29	15.8000	21.5000	15.6000	20.7900	+23.383%	183	1,198	+101.299%
2026-01-28	16.7000	17.0900	16.2000	16.8500	-16.460%	103	1,097	+148.368%
2026-01-27	20.2000	20.2000	19.9300	20.1700	-0.099%	40	1,080	+107.486%
2026-01-26	19.5500	20.1900	19.5500	20.1900	-11.680%	29	1,040	+107.281%
2026-01-22	25.0000	25.0000	22.8600	22.8600	-7.636%	1,060	1,042	+83.071%
2026-01-21	25.4000	25.4000	24.7500	24.7500	-29.688%	2	6	+69.091%
2026-01-12	35.2000	35.2000	35.2000	35.2000	-12.000%	1	4	+18.892%
2026-01-09	40.0000	40.0000	40.0000	40.0000	+0.376%	1	4	+4.625%
2025-12-26	39.8500	39.8500	39.8500	39.8500	-32.935%	2	3	+5.019%
2025-10-17	59.4200	59.4200	59.4200	59.4200	+4.631%	1	2	-29.569%
2025-10-16	56.7300	56.8800	56.7300	56.7900	-40.378%	5	2	-26.307%
2025-09-24	95.2500	95.2500	95.2500	95.2500	0.000%	1	0	-56.063%

.dark-mode .RDWHdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RDWHdD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P440GLD Sep 18 2026 440.00 Put (GLD260918P00440000)option OPRA

GLD20260918P440
GLD Sep 18 2026 440.00 Put (GLD260918P00440000)
option OPRA