Dark

GLD20260918P475
GLD Sep 18 2026 475.00 Put (GLD260918P00475000)
option OPRA

Expired

Sep 18, 2026

73.47-4.460%(-3.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	76.1400	76.1400	73.4700	73.4700	-4.460%	2	300	0.000%
2026-09-17	74.7000	76.9000	74.7000	76.9000	-5.003%	2,308	300	-4.460%
2026-09-15	80.9000	80.9500	80.9000	80.9500	+1.314%	68	300	-9.240%
2026-09-14	79.9000	79.9000	79.9000	79.9000	+4.036%	68	300	-8.048%
2026-09-11	75.9500	76.8000	75.9500	76.8000	-2.846%	67	300	-4.336%
2026-09-10	78.2500	79.0500	78.2500	79.0500	+6.680%	900	300	-7.059%
2026-09-08	74.1000	74.1000	74.1000	74.1000	+7.360%	45	300	-0.850%
2026-09-04	69.0200	69.0200	69.0200	69.0200	+1.262%	150	300	+6.447%
2026-08-31	68.1500	68.1600	68.1500	68.1600	+3.508%	142	300	+7.790%
2026-08-28	65.8500	65.8500	65.8500	65.8500	+26.976%	150	300	+11.572%
2026-08-21	51.8600	51.8600	51.8600	51.8600	-14.295%	1	302	+41.670%
2026-08-20	60.5100	60.5100	60.5100	60.5100	-8.318%	600	301	+21.418%
2026-08-19	66.0000	66.0000	66.0000	66.0000	-12.059%	1	301	+11.318%
2026-08-18	75.0500	75.0500	75.0500	75.0500	+1.146%	600	300	-2.105%
2026-08-14	73.6500	74.2000	73.6500	74.2000	-1.133%	786	300	-0.984%
2026-08-13	74.5500	77.4500	74.5500	75.0500	-0.688%	1,853	300	-2.105%
2026-08-07	75.2100	75.5700	75.2100	75.5700	-10.779%	3	303	-2.779%
2026-08-06	86.0500	87.1000	84.7000	84.7000	-15.300%	2,110	300	-13.259%
2026-08-04	100.6000	100.6000	100.0000	100.0000	-2.771%	900	300	-26.530%
2026-07-31	102.8500	104.2500	102.8500	102.8500	+3.732%	3,350	300	-28.566%
2026-07-30	98.9500	99.1500	97.8500	99.1500	-1.245%	2,280	300	-25.900%
2026-07-29	100.4000	100.4000	100.4000	100.4000	-4.699%	500	300	-26.823%
2026-07-28	105.0000	105.3500	105.0000	105.3500	+4.359%	1,312	300	-30.261%
2026-07-27	100.9500	100.9500	100.9500	100.9500	-2.605%	500	300	-27.221%
2026-07-24	103.1300	103.6500	101.0500	103.6500	-1.050%	951	300	-29.117%
2026-07-23	104.6500	104.7500	101.7500	104.7500	-3.099%	2,798	300	-29.862%
2026-07-20	106.6500	108.1000	105.4500	108.1000	+1.502%	1,251	300	-32.035%
2026-07-17	106.8000	106.8000	106.5000	106.5000	-3.620%	1,300	300	-31.014%
2026-07-16	108.7000	110.5000	108.7000	110.5000	+5.389%	2,100	300	-33.511%
2026-07-15	100.3500	104.8500	100.3500	104.8500	+1.846%	750	300	-29.928%
2026-07-14	103.3500	103.3500	102.9500	102.9500	-4.009%	600	300	-28.635%
2026-07-13	107.8000	107.8000	107.2500	107.2500	+10.113%	750	300	-31.497%
2026-07-10	96.7500	97.4000	96.7500	97.4000	+0.154%	750	300	-24.569%
2026-07-09	97.2000	97.6500	96.2000	97.2500	-3.656%	2,520	300	-24.452%
2026-07-08	102.3500	102.3500	100.9300	100.9400	+3.263%	750	300	-27.214%
2026-07-07	94.1500	97.7500	94.1500	97.7500	+1.190%	750	300	-24.839%
2026-07-02	96.6000	96.6000	96.6000	96.6000	-6.031%	450	300	-23.944%
2026-07-01	101.8500	103.8000	101.8500	102.8000	+1.331%	1,950	300	-28.531%
2026-06-26	101.4500	101.4500	101.4500	101.4500	-4.563%	387	300	-27.580%
2026-06-25	102.9000	106.3000	102.9000	106.3000	+6.300%	450	300	-30.884%
2026-06-10	100.0000	100.0000	100.0000	100.0000	+18.624%	7	630	-26.530%
2026-06-09	76.4000	84.3000	76.4000	84.3000	+8.999%	31	1,476	-12.847%
2026-06-08	78.6300	78.6300	77.3400	77.3400	+17.075%	2	1,474	-5.004%
2026-05-28	66.0600	66.0600	66.0600	66.0600	+7.066%	12	1,473	+11.217%
2026-05-22	61.5000	61.7000	61.4500	61.7000	-3.033%	24	1,479	+19.076%
2026-05-19	63.6300	63.6300	63.6300	63.6300	+4.311%	1	1,471	+15.464%
2026-05-15	61.0000	61.0000	61.0000	61.0000	+4.416%	3	1,471	+20.443%
2026-04-28	58.4300	58.4300	58.4200	58.4200	+20.578%	3	1,474	+25.762%
2026-04-24	48.4500	48.4500	48.4500	48.4500	+16.076%	3	1,471	+51.641%
2026-04-17	41.7400	41.7400	41.7400	41.7400	-35.427%	2	1,468	+76.018%
2026-03-31	64.6400	64.6400	64.6400	64.6400	-19.401%	2	1,469	+13.660%
2026-03-23	73.2800	81.2000	73.2800	80.2000	+16.013%	354	1,468	-8.392%
2026-03-20	69.1300	69.1300	69.1300	69.1300	+54.550%	1	1,397	+6.278%
2026-03-18	44.7300	44.7300	44.7300	44.7300	+15.284%	1	1,397	+64.252%
2026-03-17	38.8000	38.8000	38.7500	38.8000	-4.198%	42	1,397	+89.356%
2026-03-16	40.5000	40.5000	40.5000	40.5000	+14.374%	4	1,363	+81.407%
2026-03-12	34.7000	35.4100	34.6700	35.4100	+9.730%	3	1,363	+107.484%
2026-03-11	31.5200	32.3500	31.5000	32.2700	+6.256%	1,014	1,362	+127.673%
2026-03-10	30.1700	30.3700	30.1700	30.3700	-14.063%	6	489	+141.916%
2026-03-06	35.2100	35.3400	35.2100	35.3400	-1.395%	42	497	+107.895%
2026-03-04	34.7000	35.8400	34.7000	35.8400	-6.957%	20	497	+104.994%
2026-03-03	43.0500	43.0500	38.0000	38.5200	+23.264%	74	507	+90.732%
2026-02-27	31.9200	31.9200	31.2500	31.2500	-5.475%	2	466	+135.104%
2026-02-26	33.4000	33.4000	33.0500	33.0600	-9.549%	27	466	+122.232%
2026-02-24	36.5600	36.5600	36.5500	36.5500	+9.104%	2	441	+101.012%
2026-02-23	35.0400	35.0400	33.5000	33.5000	-13.571%	44	441	+119.313%
2026-02-20	38.2400	38.9500	38.1100	38.7600	+9.183%	305	441	+89.551%
2026-02-11	35.8500	35.9500	35.4000	35.5000	-7.792%	36	437	+106.958%
2026-02-10	38.0500	38.5000	38.0500	38.5000	-16.323%	21	406	+90.831%
2026-02-03	45.8300	46.0100	45.8300	46.0100	-25.454%	25	388	+59.683%
2026-02-02	58.7000	62.2900	58.4000	61.7200	+41.074%	36	413	+19.038%
2026-01-30	42.8000	43.7500	42.8000	43.7500	+24.290%	44	407	+67.931%
2026-01-29	38.9900	38.9900	35.2000	35.2000	+13.548%	77	418	+108.722%
2026-01-28	30.5500	31.0000	30.5500	31.0000	-6.907%	75	367	+137.000%
2026-01-27	35.3900	35.3900	33.3000	33.3000	-11.389%	57	293	+120.631%
2026-01-26	36.8700	37.8100	36.8700	37.5800	-5.221%	7	319	+95.503%
2026-01-23	40.1500	40.3500	39.3400	39.6500	-12.953%	565	318	+85.296%
2026-01-22	46.1500	46.1500	45.5500	45.5500	-20.339%	2	3	+61.295%
2026-01-14	57.1800	57.1800	57.1800	57.1800	-5.174%	1	3	+28.489%
2026-01-13	60.2900	60.3000	60.2900	60.3000	-8.247%	3	4	+21.841%
2026-01-09	65.7200	65.7200	65.7200	65.7200	0.000%	1	1	+11.792%

.dark-mode .gYkBMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYkBMz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P475GLD Sep 18 2026 475.00 Put (GLD260918P00475000)option OPRA

GLD20260918P475
GLD Sep 18 2026 475.00 Put (GLD260918P00475000)
option OPRA