Dark

GLD20260918P450
GLD Sep 18 2026 450.00 Put (GLD260918P00450000)
option OPRA

Expired

Sep 17, 2026

51.48+0.058%(+0.03)523

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.6500	51.4800	49.5700	51.4800	+0.058%	523	507	0.000%
2026-09-16	51.4500	51.4500	51.4500	51.4500	-8.207%	7	7	+0.058%
2026-09-15	56.0500	56.0500	56.0500	56.0500	+8.624%	21	14	-8.153%
2026-09-11	51.5000	51.6000	51.5000	51.6000	+13.782%	8	14	-0.233%
2026-09-04	45.3500	45.3500	45.3500	45.3500	+17.945%	2	9	+13.517%
2026-09-03	38.4500	38.4500	38.4500	38.4500	-21.047%	1	9	+33.888%
2026-09-02	48.7000	48.7000	48.7000	48.7000	-6.794%	1	8	+5.708%
2026-09-01	50.0000	52.2500	50.0000	52.2500	+20.115%	42	7	-1.474%
2026-08-31	42.7100	43.5000	42.7100	43.5000	+5.839%	4	90	+18.345%
2026-08-28	29.6500	42.0100	29.6500	41.1000	+27.009%	13	86	+25.255%
2026-08-27	32.3600	32.3600	32.3600	32.3600	+11.972%	1	87	+59.085%
2026-08-26	28.9000	28.9000	28.9000	28.9000	+3.214%	1	88	+78.131%
2026-08-25	28.7000	28.7000	28.0000	28.0000	+4.283%	2	87	+83.857%
2026-08-24	26.2000	28.4200	25.5600	26.8500	-8.205%	18	85	+91.732%
2026-08-21	31.8500	31.8500	29.0000	29.2500	-21.138%	56	86	+76.000%
2026-08-20	36.0300	37.0900	36.0300	37.0900	-27.629%	3	41	+38.798%
2026-08-18	47.8000	51.2500	47.8000	51.2500	+13.110%	3	40	+0.449%
2026-08-17	45.3100	45.3100	45.3100	45.3100	-5.348%	10	38	+13.617%
2026-08-14	47.3000	47.8700	47.3000	47.8700	-2.802%	18	28	+7.541%
2026-08-10	49.2500	49.2500	49.2500	49.2500	-5.507%	1	16	+4.528%
2026-08-07	51.6100	52.1200	51.6100	52.1200	-11.766%	2	15	-1.228%
2026-08-06	59.0700	59.0700	59.0700	59.0700	-22.835%	1	13	-12.849%
2026-07-31	76.5500	78.9000	76.5500	76.5500	+4.577%	120	13	-32.750%
2026-07-30	75.7000	75.7000	73.2000	73.2000	-3.684%	98	13	-29.672%
2026-07-24	76.0000	76.0000	76.0000	76.0000	-4.463%	20	13	-32.263%
2026-07-23	78.6600	79.5500	78.6600	79.5500	-1.119%	64	13	-35.286%
2026-07-20	80.4500	80.4500	80.4500	80.4500	-1.890%	22	15	-36.010%
2026-07-17	80.6500	82.0000	80.6500	82.0000	-3.416%	44	15	-37.220%
2026-07-16	84.9000	84.9000	84.9000	84.9000	+15.668%	25	15	-39.364%
2026-07-10	73.4000	73.4000	73.4000	73.4000	+3.380%	1	207	-29.864%
2026-07-06	71.0000	71.0000	71.0000	71.0000	-10.658%	5	209	-27.493%
2026-06-30	79.4700	79.4700	79.4700	79.4700	-2.491%	5	210	-35.221%
2026-06-29	81.1400	81.5000	81.1400	81.5000	+6.272%	12	213	-36.834%
2026-06-26	75.5000	76.6900	75.2600	76.6900	-5.936%	7	257	-32.873%
2026-06-25	81.5300	81.5300	81.5300	81.5300	-4.420%	2	262	-36.858%
2026-06-24	81.0100	85.3000	81.0100	85.3000	+30.209%	51	1,208	-39.648%
2026-06-22	65.5200	65.5200	65.5100	65.5100	+1.613%	270	1,254	-21.417%
2026-06-18	60.5900	64.4700	60.5900	64.4700	+24.821%	3	1,052	-20.149%
2026-06-15	51.6500	51.6500	51.6500	51.6500	-22.214%	1	1,052	-0.329%
2026-06-12	66.4000	66.4000	66.4000	66.4000	-8.033%	2	1,051	-22.470%
2026-06-10	72.9600	72.9600	71.5500	72.2000	+25.850%	10	1,063	-28.698%
2026-06-09	55.8300	57.3700	55.8300	57.3700	+3.072%	2	1,063	-10.267%
2026-06-05	49.9700	55.7500	49.9700	55.6600	+30.199%	158	1,063	-7.510%
2026-06-04	42.7500	42.7500	42.7500	42.7500	-6.003%	1	1,063	+20.421%
2026-06-03	45.8800	45.8800	45.4800	45.4800	+2.248%	49	1,082	+13.193%
2026-06-01	45.6500	45.6500	44.4800	44.4800	+13.993%	131	1,110	+15.737%
2026-05-29	38.6300	39.0200	38.6300	39.0200	-10.832%	12	1,110	+31.932%
2026-05-28	47.1000	47.1000	43.7600	43.7600	-3.293%	2	1,098	+17.642%
2026-05-27	47.0600	47.0600	45.2500	45.2500	+9.697%	5	1,139	+13.768%
2026-05-26	41.2500	41.2500	41.2500	41.2500	+1.601%	2	1,137	+24.800%
2026-05-22	40.6000	40.6000	40.6000	40.6000	-1.600%	1	1,135	+26.798%
2026-05-21	41.2600	41.2600	41.2600	41.2600	+25.525%	1	1,134	+24.770%
2026-05-14	32.6500	32.8700	32.6500	32.8700	-1.705%	2	1,134	+56.617%
2026-05-12	33.4400	33.4400	33.4400	33.4400	+9.388%	1	1,132	+53.947%
2026-05-11	30.5700	30.5700	30.5700	30.5700	-2.082%	3	1,132	+68.400%
2026-05-08	31.2200	31.2200	31.2200	31.2200	-1.015%	14	1,135	+64.894%
2026-05-07	31.1500	31.5700	31.1500	31.5400	-1.438%	7	1,121	+63.221%
2026-05-06	32.0000	32.0000	32.0000	32.0000	-11.111%	1	1,118	+60.875%
2026-05-01	36.0000	36.0000	36.0000	36.0000	-12.045%	1	1,119	+43.000%
2026-04-29	41.0000	42.1000	40.9300	40.9300	+8.799%	49	1,119	+25.776%
2026-04-28	39.3400	39.3400	37.6200	37.6200	+11.566%	5	1,101	+36.842%
2026-04-23	32.1900	33.7200	32.1900	33.7200	+3.531%	6	1,100	+52.669%
2026-04-22	32.3000	32.5700	32.1000	32.5700	+10.482%	22	1,094	+58.060%
2026-04-20	29.8000	29.8000	29.4800	29.4800	+5.474%	2	1,076	+74.627%
2026-04-17	26.8400	27.9500	26.7300	27.9500	-10.703%	5	1,076	+84.186%
2026-04-14	31.3000	31.3000	31.3000	31.3000	-3.692%	2	1,075	+64.473%
2026-04-10	32.5000	32.5000	32.5000	32.5000	-3.846%	1	1,075	+58.400%
2026-04-09	36.0100	36.0100	33.8000	33.8000	-13.885%	2	1,074	+52.308%
2026-04-08	39.2500	39.2500	39.2500	39.2500	-7.929%	1	1,073	+31.159%
2026-04-07	42.6300	42.6300	42.6300	42.6300	-2.000%	3	1,076	+20.760%
2026-04-02	43.0500	43.5000	43.0500	43.5000	+15.140%	6	1,071	+18.345%
2026-04-01	40.1000	40.1000	37.7800	37.7800	-19.617%	207	1,071	+36.263%
2026-03-31	47.0000	47.0000	47.0000	47.0000	-10.476%	4	984	+9.532%
2026-03-30	52.5000	52.5000	52.5000	52.5000	-4.372%	9	988	-1.943%
2026-03-27	52.9700	54.9000	52.3500	54.9000	-2.034%	13	986	-6.230%
2026-03-26	56.0400	56.0400	56.0400	56.0400	+5.936%	3	985	-8.137%
2026-03-25	53.2000	53.2000	52.7800	52.9000	-10.672%	4	985	-2.684%
2026-03-23	56.0000	60.9500	52.6200	59.2200	+15.981%	68	983	-13.070%
2026-03-20	43.2500	51.5000	43.2500	51.0600	+21.571%	13	978	+0.823%
2026-03-19	44.6000	45.5700	42.0000	42.0000	+44.828%	29	977	+22.571%
2026-03-18	29.9200	30.6500	29.0000	29.0000	+11.538%	37	973	+77.517%
2026-03-16	25.0000	27.4000	25.0000	26.0000	-0.269%	18	947	+98.000%
2026-03-13	22.6900	26.0700	22.6900	26.0700	+12.371%	4	937	+97.468%
2026-03-12	23.0700	23.2000	23.0700	23.2000	+13.447%	2	936	+121.897%
2026-03-10	20.5500	20.6100	19.4900	20.4500	-12.607%	27	936	+151.736%
2026-03-09	24.8000	24.8000	23.4000	23.4000	-4.684%	20	936	+120.000%
2026-03-05	24.5500	24.5500	24.5500	24.5500	+5.819%	10	947	+109.695%
2026-03-04	23.2000	23.2000	23.2000	23.2000	-9.198%	1	937	+121.897%
2026-03-03	28.9000	28.9000	25.5500	25.5500	+43.539%	14	937	+101.487%
2026-03-02	18.4200	19.3500	17.8000	17.8000	-16.314%	512	931	+189.213%
2026-02-27	21.2700	21.2700	21.2700	21.2700	-8.240%	1	925	+142.031%
2026-02-23	23.5300	23.6500	23.1700	23.1800	-9.981%	106	925	+122.088%
2026-02-20	28.0500	28.0500	25.7500	25.7500	-5.366%	12	889	+99.922%
2026-02-19	28.1300	28.1300	27.2100	27.2100	+2.255%	11	888	+89.195%
2026-02-18	26.6500	26.6500	26.6100	26.6100	-14.161%	600	888	+93.461%
2026-02-17	29.7000	31.0000	29.7000	31.0000	+22.288%	12	288	+66.065%
2026-02-13	25.6200	25.6200	25.2500	25.3500	-9.140%	15	302	+103.077%
2026-02-12	22.4500	29.1400	22.4500	27.9000	+21.834%	15	302	+84.516%
2026-02-11	22.9300	22.9300	22.9000	22.9000	-9.307%	4	292	+124.803%
2026-02-10	24.7900	25.2500	24.7900	25.2500	+1.000%	4	293	+103.881%
2026-02-09	26.1800	26.1800	24.8700	25.0000	-16.248%	7	294	+105.920%
2026-02-06	29.9100	29.9100	29.3500	29.8500	-12.745%	165	291	+72.462%
2026-02-05	33.6200	34.2100	33.6200	34.2100	-0.408%	25	154	+50.482%
2026-02-03	34.0500	34.3500	31.9000	34.3500	-24.004%	50	139	+49.869%
2026-02-02	42.9000	45.2000	42.9000	45.2000	+17.433%	36	130	+13.894%
2026-01-30	29.0000	40.7500	29.0000	38.4900	+70.915%	39	94	+33.749%
2026-01-29	18.0000	27.0000	18.0000	22.5200	+16.082%	29	102	+128.597%
2026-01-28	19.6300	21.3600	19.4000	19.4000	-11.213%	23	105	+165.361%
2026-01-27	24.1800	24.4400	21.5000	21.8500	-15.474%	13	106	+135.606%
2026-01-26	24.2500	26.7300	24.2500	25.8500	0.000%	18	95	+99.149%
2026-01-23	26.4500	26.6500	25.8500	25.8500	-6.000%	108	93	+99.149%
2026-01-22	30.3000	30.3000	27.3200	27.5000	-16.918%	119	127	+87.200%
2026-01-21	34.0000	34.0000	33.1000	33.1000	-0.601%	8	36	+55.529%
2026-01-20	33.6100	33.6100	33.3000	33.3000	-16.541%	8	33	+54.595%
2026-01-15	39.9000	39.9000	39.9000	39.9000	-33.166%	1	33	+29.023%
2025-12-31	59.7000	59.7000	59.7000	59.7000	+3.646%	1	34	-13.769%
2025-12-12	57.6000	57.6000	57.6000	57.6000	-9.718%	10	34	-10.625%
2025-12-11	63.8000	63.8000	63.8000	63.8000	-3.187%	1	34	-19.310%
2025-12-09	66.3500	66.4500	65.9000	65.9000	-3.045%	5	34	-21.882%
2025-12-08	67.9500	67.9700	67.9500	67.9700	+2.211%	2	36	-24.261%
2025-12-03	66.5000	66.5000	66.5000	66.5000	-7.895%	1	36	-22.586%
2025-11-25	72.2000	72.2000	72.2000	72.2000	-8.259%	1	35	-28.698%
2025-11-21	78.7000	78.7000	78.7000	78.7000	-0.127%	2	35	-34.587%
2025-11-20	78.8000	78.8000	78.8000	78.8000	+1.809%	2	35	-34.670%
2025-11-18	77.7000	77.7000	77.4000	77.4000	+2.111%	6	33	-33.488%
2025-11-10	75.8000	75.8000	75.8000	75.8000	-13.961%	1	32	-32.084%
2025-11-04	88.3500	88.3500	86.2000	88.1000	+1.615%	10	32	-41.566%
2025-10-28	87.5300	87.5300	86.7000	86.7000	+18.362%	18	32	-40.623%
2025-10-23	73.2500	73.2500	73.2500	73.2500	-8.208%	5	31	-29.720%
2025-10-22	79.2500	79.8000	79.2500	79.8000	+19.051%	10	26	-35.489%
2025-10-17	67.0300	67.0300	67.0300	67.0300	+3.202%	1	16	-23.199%
2025-10-16	64.7500	65.5000	64.7500	64.9500	-5.527%	7	15	-20.739%
2025-10-15	69.4500	69.4500	68.7500	68.7500	-8.333%	3	8	-25.120%
2025-10-13	75.0000	75.0000	75.0000	75.0000	-27.620%	5	5	-31.360%
2025-09-23	102.5100	103.6200	102.5100	103.6200	0.000%	2	0	-50.318%

.dark-mode .Chgzsy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Chgzsy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P450GLD Sep 18 2026 450.00 Put (GLD260918P00450000)option OPRA

GLD20260918P450
GLD Sep 18 2026 450.00 Put (GLD260918P00450000)
option OPRA