Dark

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

EOD

Jul 24, 2026

68.85+0.291%(+0.20)651

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	66.9000	68.8500	66.3700	68.8500	+0.291%	651	406	0.000%
2026-07-23	68.9500	69.5000	68.6500	68.6500	+5.615%	1,509	406	+0.291%
2026-07-21	65.0000	65.0000	65.0000	65.0000	-10.035%	30	406	+5.923%
2026-07-20	72.1000	72.2500	72.1000	72.2500	-0.482%	452	406	-4.706%
2026-07-17	76.1400	76.1400	72.6000	72.6000	-3.457%	47	408	-5.165%
2026-07-16	73.0000	75.2000	73.0000	75.2000	+9.541%	2,471	413	-8.444%
2026-07-15	68.6500	68.6500	68.6500	68.6500	+4.220%	17	1,548	+0.291%
2026-07-14	65.6000	65.8700	65.6000	65.8700	-10.685%	34	1,707	+4.524%
2026-07-13	67.9700	73.7500	67.9700	73.7500	+19.705%	11	1,765	-6.644%
2026-07-09	61.4700	61.6100	61.4700	61.6100	-11.045%	6	1,942	+11.751%
2026-07-08	68.4600	69.2600	68.4600	69.2600	+9.398%	44	1,972	-0.592%
2026-07-07	58.5600	63.3100	58.5600	63.3100	+1.247%	2	1,974	+8.751%
2026-07-02	62.2300	62.5300	62.2300	62.5300	-6.111%	8	1,974	+10.107%
2026-07-01	66.6000	66.6000	66.6000	66.6000	-5.196%	1	1,974	+3.378%
2026-06-30	70.2500	70.2500	70.2500	70.2500	+8.327%	1	1,973	-1.993%
2026-06-26	66.1000	66.1000	64.8500	64.8500	-12.104%	4	1,979	+6.168%
2026-06-24	70.3000	73.7800	70.3000	73.7800	+21.149%	11	1,983	-6.682%
2026-06-23	60.7000	60.9000	60.7000	60.9000	+6.469%	20	1,982	+13.054%
2026-06-22	57.2700	57.2700	57.2000	57.2000	+12.776%	45	1,962	+20.367%
2026-06-18	50.7200	50.7200	50.7200	50.7200	+14.234%	1	1,886	+35.745%
2026-06-17	44.4000	44.4000	44.4000	44.4000	-19.229%	33	1,886	+55.068%
2026-06-12	57.1000	57.6300	54.9700	54.9700	-15.366%	52	1,886	+25.250%
2026-06-11	66.5300	66.5300	64.9500	64.9500	+4.556%	5	1,841	+6.005%
2026-06-10	58.4500	62.2400	58.4000	62.1200	+21.210%	32	1,837	+10.834%
2026-06-09	45.3100	51.6300	45.3100	51.2500	+11.534%	52	1,846	+34.341%
2026-06-08	45.9500	45.9500	45.9500	45.9500	+5.293%	2	1,823	+49.837%
2026-06-05	44.6200	44.6200	43.5000	43.6400	+24.189%	11	1,821	+57.768%
2026-06-04	35.1400	35.1400	35.1400	35.1400	-7.890%	1	1,810	+95.931%
2026-06-03	38.1500	38.1500	38.1500	38.1500	+9.469%	1	1,811	+80.472%
2026-06-02	34.4000	34.8500	34.4000	34.8500	-5.170%	10	1,824	+97.561%
2026-06-01	37.8500	37.8500	36.7500	36.7500	+19.435%	5	1,824	+87.347%
2026-05-29	30.6100	30.7700	30.6100	30.7700	-21.425%	22	1,826	+123.757%
2026-05-28	39.1600	39.1600	39.1600	39.1600	+2.379%	43	1,826	+75.817%
2026-05-27	38.2500	38.2500	38.2500	38.2500	+9.630%	1	1,783	+80.000%
2026-05-26	33.8500	34.8900	33.7000	34.8900	+3.932%	19	1,783	+97.334%
2026-05-22	33.4300	33.5700	33.4300	33.5700	+3.039%	6	1,780	+105.094%
2026-05-21	32.7000	32.7000	32.5800	32.5800	-3.381%	3	1,780	+111.326%
2026-05-20	36.5900	36.5900	33.7200	33.7200	-9.671%	11	1,780	+104.181%
2026-05-19	37.3300	37.3300	37.3300	37.3300	+11.002%	2	1,768	+84.436%
2026-05-18	33.6300	33.6300	33.6300	33.6300	+25.814%	20	1,768	+104.728%
2026-05-14	26.7300	26.7300	26.7300	26.7300	+1.097%	22	1,768	+157.576%
2026-05-13	26.4400	26.4400	26.4400	26.4400	+1.536%	1	1,791	+160.401%
2026-05-11	25.0700	26.0400	25.0700	26.0400	-0.611%	24	1,791	+164.401%
2026-05-07	25.8400	26.2000	25.8400	26.2000	-0.758%	7	1,778	+162.786%
2026-05-06	26.4000	26.4000	26.4000	26.4000	-22.009%	1	1,772	+160.795%
2026-05-05	32.6000	33.8500	32.4000	33.8500	-5.972%	9	1,772	+103.397%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+20.805%	1	1,768	+91.250%
2026-05-01	28.9200	29.9000	28.9200	29.8000	-0.667%	23	1,746	+131.040%
2026-04-30	30.0000	30.0000	30.0000	30.0000	-7.465%	1	1,746	+129.500%
2026-04-28	31.4000	32.4200	31.4000	32.4200	+17.040%	7	1,747	+112.369%
2026-04-27	26.4700	27.7000	26.4700	27.7000	+6.950%	8	1,747	+148.556%
2026-04-24	26.7800	26.7800	25.7000	25.9000	-2.996%	227	1,543	+165.830%
2026-04-23	26.7000	26.7000	26.7000	26.7000	+1.792%	1	1,594	+157.865%
2026-04-22	26.8500	26.8500	26.2300	26.2300	+4.502%	3	1,594	+162.486%
2026-04-20	25.1000	25.1000	25.1000	25.1000	+8.423%	5	1,592	+174.303%
2026-04-17	22.8400	23.1500	22.8400	23.1500	-12.311%	20	1,592	+197.408%
2026-04-16	26.1500	26.4000	26.1500	26.4000	+0.190%	2	1,584	+160.795%
2026-04-15	25.4500	26.4000	25.4500	26.3500	+3.740%	4	1,584	+161.290%
2026-04-14	25.7500	26.2500	25.1000	25.4000	-11.251%	48	1,583	+171.063%
2026-04-13	29.2300	29.2300	28.6200	28.6200	-2.421%	14	1,549	+140.566%
2026-04-10	29.3300	29.3300	29.3300	29.3300	+1.383%	10	1,547	+134.743%
2026-04-09	28.9300	28.9300	28.9300	28.9300	-9.594%	10	1,552	+137.988%
2026-04-08	31.4500	32.0000	31.4500	32.0000	-16.753%	2	1,552	+115.156%
2026-04-02	38.4400	38.4400	38.4400	38.4400	+14.235%	1	1,552	+79.110%
2026-04-01	32.1800	33.6500	31.7000	33.6500	-26.287%	4	1,552	+104.606%
2026-03-30	44.3000	45.6500	44.3000	45.6500	-1.659%	5	1,549	+50.821%
2026-03-27	46.5800	46.5800	46.4100	46.4200	-7.308%	20	1,544	+48.320%
2026-03-26	50.0800	50.0800	50.0800	50.0800	+9.704%	1	1,544	+37.480%
2026-03-25	43.8000	45.6500	43.8000	45.6500	-10.595%	3	1,545	+50.821%
2026-03-24	54.0100	54.0100	51.0600	51.0600	-2.165%	11	1,547	+34.841%
2026-03-23	49.1500	52.1900	46.0000	52.1900	+19.455%	12	1,547	+31.922%
2026-03-20	40.2200	43.6900	40.2200	43.6900	+24.261%	4	1,546	+57.588%
2026-03-19	37.4300	37.5000	35.1600	35.1600	+35.231%	225	1,546	+95.819%
2026-03-18	25.6300	26.0000	24.6100	26.0000	+26.030%	26	1,550	+164.808%
2026-03-17	20.6300	20.6300	20.6300	20.6300	-4.755%	1	1,559	+233.737%
2026-03-16	21.0500	21.6600	21.0500	21.6600	+5.917%	22	1,559	+217.867%
2026-03-13	18.9200	20.4500	18.9200	20.4500	+18.551%	202	1,547	+236.675%
2026-03-11	17.3000	17.3000	17.2500	17.2500	+1.292%	12	1,345	+299.130%
2026-03-10	16.5700	17.0500	16.1400	17.0300	-16.601%	222	1,346	+304.287%
2026-03-09	20.4200	20.4200	20.4200	20.4200	-4.935%	1	1,239	+237.169%
2026-03-05	20.4700	21.4800	20.4700	21.4800	+0.374%	5	1,242	+220.531%
2026-03-03	19.9200	22.7700	19.6700	21.4000	+35.959%	27	1,241	+221.729%
2026-03-02	15.7400	15.7400	15.7400	15.7400	-14.457%	1	1,221	+337.421%
2026-02-26	19.0000	19.0500	18.4000	18.4000	-11.962%	4	1,220	+274.185%
2026-02-24	20.9500	20.9500	20.6000	20.9000	+6.091%	21	1,221	+229.426%
2026-02-23	19.9500	19.9500	19.6500	19.7000	-16.348%	11	1,227	+249.492%
2026-02-19	23.7900	23.8000	23.3800	23.5500	+3.562%	24	1,235	+192.357%
2026-02-18	22.6500	22.7400	22.6500	22.7400	-9.366%	2	1,222	+202.770%
2026-02-17	24.2500	25.1000	24.2500	25.0900	+9.563%	54	1,223	+174.412%
2026-02-12	22.9000	22.9000	22.9000	22.9000	+19.707%	50	1,248	+200.655%
2026-02-11	19.1300	19.1300	19.1300	19.1300	-7.896%	1	1,231	+259.906%
2026-02-10	20.4400	20.7700	20.4400	20.7700	-16.754%	3	1,231	+231.488%
2026-02-06	26.2500	26.3400	24.8500	24.9500	-18.517%	17	1,232	+175.952%
2026-02-05	28.6700	30.6200	28.6700	30.6200	+7.063%	87	1,232	+124.853%
2026-02-04	28.6000	28.6000	28.6000	28.6000	+3.811%	1	1,217	+140.734%
2026-02-03	29.1400	29.1400	27.5500	27.5500	-29.177%	401	1,217	+149.909%
2026-02-02	36.5600	41.5000	36.5600	38.9000	+2.368%	35	1,187	+76.992%
2026-01-30	25.3000	38.0000	24.2000	38.0000	+82.780%	34	1,208	+81.184%
2026-01-29	15.8000	21.5000	15.6000	20.7900	+23.383%	183	1,198	+231.169%
2026-01-28	16.7000	17.0900	16.2000	16.8500	-16.460%	103	1,097	+308.605%
2026-01-27	20.2000	20.2000	19.9300	20.1700	-0.099%	40	1,080	+241.349%
2026-01-26	19.5500	20.1900	19.5500	20.1900	-11.680%	29	1,040	+241.010%
2026-01-22	25.0000	25.0000	22.8600	22.8600	-7.636%	1,060	1,042	+201.181%
2026-01-21	25.4000	25.4000	24.7500	24.7500	-29.688%	2	6	+178.182%
2026-01-12	35.2000	35.2000	35.2000	35.2000	-12.000%	1	4	+95.597%
2026-01-09	40.0000	40.0000	40.0000	40.0000	+0.376%	1	4	+72.125%
2025-12-26	39.8500	39.8500	39.8500	39.8500	-32.935%	2	3	+72.773%
2025-10-17	59.4200	59.4200	59.4200	59.4200	+4.631%	1	2	+15.870%
2025-10-16	56.7300	56.8800	56.7300	56.7900	-40.378%	5	2	+21.236%
2025-09-24	95.2500	95.2500	95.2500	95.2500	0.000%	1	0	-27.717%

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