Dark

GLD20260918P445
GLD Sep 18 2026 445.00 Put (GLD260918P00445000)
option OPRA

Expired

Sep 17, 2026

45.85-1.504%(-0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.0200	45.8500	44.8500	45.8500	-1.504%	8	3	0.000%
2026-09-11	46.5500	46.5500	46.5500	46.5500	+11.098%	1	3	-1.504%
2026-09-09	41.9000	41.9000	41.9000	41.9000	+6.210%	1	17	+9.427%
2026-09-04	38.5500	39.4500	38.5500	39.4500	-8.934%	2	15	+16.223%
2026-09-02	43.7400	43.7400	43.3200	43.3200	-10.403%	4	15	+5.840%
2026-09-01	44.3900	48.3500	44.3900	48.3500	+25.259%	14	16	-5.171%
2026-08-31	38.6000	38.6000	38.6000	38.6000	+4.465%	2	24	+18.782%
2026-08-28	37.1900	37.1900	36.9500	36.9500	+41.571%	3	26	+24.087%
2026-08-26	24.5000	26.2500	24.5000	26.1000	+19.725%	9	27	+75.670%
2026-08-25	23.4500	23.4500	21.8000	21.8000	-10.362%	15	20	+110.321%
2026-08-24	22.7300	24.3200	22.7300	24.3200	-4.101%	5	15	+88.528%
2026-08-21	27.8700	27.8700	25.3600	25.3600	-65.868%	7	10	+80.797%
2026-07-31	73.7000	74.3000	73.5500	74.3000	+9.104%	85	3	-38.291%
2026-07-30	66.8000	69.9000	66.8000	68.1000	-0.801%	156	24	-32.673%
2026-07-29	77.2400	77.2400	68.6500	68.6500	-10.320%	7	24	-33.212%
2026-07-28	77.8000	77.8000	76.5500	76.5500	+6.172%	86	31	-40.105%
2026-07-27	72.1000	72.1000	72.1000	72.1000	-3.803%	60	31	-36.408%
2026-07-24	74.9500	74.9500	74.9500	74.9500	+0.201%	39	31	-38.826%
2026-07-23	73.4500	75.7500	73.1000	74.8000	-2.222%	216	31	-38.703%
2026-07-20	76.5000	76.5000	76.5000	76.5000	-4.135%	50	31	-40.065%
2026-07-16	77.2500	79.8000	77.2500	79.8000	+8.130%	454	31	-42.544%
2026-07-15	73.8000	73.8000	73.8000	73.8000	+2.358%	165	110	-37.873%
2026-07-14	72.1000	72.1000	72.1000	72.1000	+7.773%	200	110	-36.408%
2026-07-09	66.9000	66.9000	66.9000	66.9000	+5.854%	5	280	-31.465%
2026-07-06	63.2000	63.2000	63.2000	63.2000	-13.425%	33	303	-27.453%
2026-07-01	73.0000	73.0000	73.0000	73.0000	-3.286%	9	303	-37.192%
2026-06-30	75.4800	75.4800	75.4800	75.4800	-0.867%	6	313	-39.255%
2026-06-29	74.2500	76.1400	74.2500	76.1400	+6.133%	9	334	-39.782%
2026-06-26	71.2000	72.0000	71.0000	71.7400	-4.283%	8	627	-36.089%
2026-06-25	75.5500	75.5500	74.9500	74.9500	-3.873%	9	627	-38.826%
2026-06-24	75.6800	78.0500	75.6800	77.9700	+18.172%	12	932	-41.195%
2026-06-23	65.3000	65.9800	65.3000	65.9800	+13.543%	51	922	-30.509%
2026-06-18	55.6400	58.1100	55.6400	58.1100	+21.977%	3	894	-21.098%
2026-06-15	47.5700	47.7000	47.5700	47.6400	-19.377%	26	894	-3.757%
2026-06-12	59.0900	59.0900	59.0900	59.0900	-19.605%	1	894	-22.406%
2026-06-11	73.5000	73.5000	73.5000	73.5000	+4.716%	1	894	-37.619%
2026-06-10	70.1900	70.1900	70.1900	70.1900	+32.734%	1	895	-34.677%
2026-06-09	52.9500	52.9500	52.8800	52.8800	+7.305%	20	915	-13.294%
2026-06-08	51.0700	51.1200	49.2800	49.2800	-3.562%	30	925	-6.960%
2026-06-05	48.2600	51.1000	48.2600	51.1000	+20.661%	3	900	-10.274%
2026-06-03	41.0100	42.3500	41.0100	42.3500	+7.542%	2	899	+8.264%
2026-06-01	41.6400	41.6400	39.3800	39.3800	+15.079%	17	900	+16.430%
2026-05-29	35.9400	35.9800	34.2200	34.2200	-16.455%	47	900	+33.986%
2026-05-28	40.9600	40.9600	40.9600	40.9600	+7.225%	2	946	+11.938%
2026-05-26	38.2000	38.2000	38.2000	38.2000	-3.657%	1	944	+20.026%
2026-05-19	39.6500	39.6500	39.6500	39.6500	+9.682%	2	943	+15.637%
2026-05-18	37.0800	37.0800	36.1500	36.1500	+23.505%	2	943	+26.833%
2026-05-13	29.2700	29.2700	29.2700	29.2700	-1.215%	5	943	+56.645%
2026-05-07	29.4500	29.6300	29.4500	29.6300	-19.066%	11	943	+54.742%
2026-05-05	36.6100	36.6100	36.6100	36.6100	-7.480%	1	953	+25.239%
2026-05-04	39.5700	39.5700	39.5700	39.5700	+3.804%	2	953	+15.871%
2026-04-29	38.1900	38.1900	37.4200	38.1200	+28.523%	3	953	+20.278%
2026-04-27	29.6600	29.6600	29.6600	29.6600	+4.180%	1	953	+54.585%
2026-04-24	28.4700	28.4700	28.4700	28.4700	-5.728%	12	953	+61.047%
2026-04-23	30.3000	30.3000	30.2000	30.2000	+2.338%	6	953	+51.821%
2026-04-22	29.5100	29.5100	29.5100	29.5100	+8.692%	4	954	+55.371%
2026-04-21	27.1500	27.1500	27.1500	27.1500	-1.273%	5	954	+68.877%
2026-04-20	27.5500	27.5500	27.5000	27.5000	+7.548%	19	949	+66.727%
2026-04-17	24.7200	25.5700	24.3300	25.5700	-9.965%	12	938	+79.312%
2026-04-16	28.4000	28.4000	28.4000	28.4000	+2.527%	10	935	+61.444%
2026-04-14	28.7700	28.7700	27.7000	27.7000	-10.932%	11	944	+65.523%
2026-04-13	31.1000	31.1000	31.1000	31.1000	+3.494%	2	936	+47.428%
2026-04-10	30.0500	30.0500	30.0500	30.0500	-25.360%	1	934	+52.579%
2026-04-06	40.2600	40.2600	40.2600	40.2600	+16.057%	9	934	+13.885%
2026-04-01	34.8500	34.8500	34.6900	34.6900	-29.319%	2	925	+32.171%
2026-03-27	49.0800	49.0800	49.0800	49.0800	-11.328%	1	926	-6.581%
2026-03-24	55.3500	55.3500	55.3500	55.3500	-1.547%	30	925	-17.164%
2026-03-23	49.6200	57.7800	49.1400	56.2200	+39.642%	72	925	-18.445%
2026-03-19	41.4500	41.4500	40.2600	40.2600	+45.870%	19	926	+13.885%
2026-03-18	27.9000	27.9000	27.3400	27.6000	+17.297%	17	924	+66.123%
2026-03-16	24.2000	24.9300	23.4500	23.5300	+26.846%	96	923	+94.858%
2026-03-11	18.6300	18.6300	18.5500	18.5500	-1.119%	4	873	+147.170%
2026-03-10	17.8000	19.5500	17.7200	18.7600	-19.485%	202	873	+144.403%
2026-03-09	23.3000	23.3000	23.3000	23.3000	+10.952%	13	921	+96.781%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-10.448%	100	918	+118.333%
2026-03-05	23.4500	23.4500	23.4500	23.4500	-3.893%	1	917	+95.522%
2026-03-03	23.4400	24.4000	23.4000	24.4000	+46.811%	60	918	+87.910%
2026-03-02	16.6200	16.6200	16.6200	16.6200	-12.756%	1	907	+175.872%
2026-02-27	19.0500	19.0500	19.0500	19.0500	-8.677%	1	907	+140.682%
2026-02-26	20.8600	20.8600	20.8600	20.8600	-7.082%	4	908	+119.799%
2026-02-25	22.4500	22.4500	22.4500	22.4500	+5.054%	75	840	+104.232%
2026-02-23	21.5500	21.5500	21.3700	21.3700	-17.681%	51	840	+114.553%
2026-02-18	24.4100	25.9600	24.4100	25.9600	-8.720%	52	890	+76.618%
2026-02-17	28.4400	28.4400	28.4400	28.4400	+21.538%	1	839	+61.217%
2026-02-13	23.4000	23.4000	23.4000	23.4000	+2.317%	3	836	+95.940%
2026-02-09	23.7000	23.7000	22.7500	22.8700	-16.533%	91	836	+100.481%
2026-02-06	28.1000	28.1000	26.9000	27.4000	-18.452%	79	750	+67.336%
2026-02-05	31.6000	33.6000	31.5000	33.6000	+12.375%	104	700	+36.458%
2026-02-04	29.9000	29.9500	29.9000	29.9000	-30.058%	6	602	+53.344%
2026-02-02	41.4100	42.7500	41.4100	42.7500	+25.000%	3	600	+7.251%
2026-01-30	27.1000	34.2000	27.1000	34.2000	+62.316%	526	603	+34.064%
2026-01-29	19.2500	23.0500	18.9000	21.0700	+14.823%	127	116	+117.608%
2026-01-28	17.7800	18.7400	17.7800	18.3500	-17.380%	3	11	+149.864%
2026-01-26	22.2200	22.2600	22.2100	22.2100	-8.033%	46	10	+106.439%
2026-01-23	24.0000	24.1500	24.0000	24.1500	-3.593%	32	36	+89.855%
2026-01-22	27.7500	27.7500	24.9700	25.0500	-14.998%	10	9	+83.034%
2026-01-21	27.7500	29.4700	27.2500	29.4700	-52.946%	4	4	+55.582%
2025-10-17	62.6300	62.6300	62.6300	62.6300	+3.675%	1	1	-26.792%
2025-10-16	60.2000	60.4100	60.2000	60.4100	0.000%	2	1	-24.102%

.dark-mode .GDqrZz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDqrZz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P445GLD Sep 18 2026 445.00 Put (GLD260918P00445000)option OPRA

GLD20260918P445
GLD Sep 18 2026 445.00 Put (GLD260918P00445000)
option OPRA