Dark

GLD20260930P400
GLD Sep 30 2026 400.00 Put (GLD260930P00400000)
option OPRA

EOD

Sep 17, 2026

6.90-41.277%(-4.85)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5500	6.9500	5.7300	6.9000	-41.277%	219	1,691	0.000%
2026-09-16	8.4000	13.1900	7.9000	11.7500	+5.004%	35	1,729	-41.277%
2026-09-15	11.5900	12.1300	11.1900	11.1900	-2.441%	12	1,743	-38.338%
2026-09-14	12.3500	12.8300	10.1000	11.4700	+31.688%	129	1,753	-39.843%
2026-09-11	7.6000	8.7100	7.5500	8.7100	-22.232%	121	1,774	-20.781%
2026-09-10	9.4500	11.4600	8.8100	11.2000	+43.774%	77	1,759	-38.393%
2026-09-09	7.1000	8.2700	6.7700	7.7900	-15.510%	40	1,790	-11.425%
2026-09-08	7.6000	9.2200	7.4500	9.2200	+38.438%	46	1,795	-25.163%
2026-09-04	7.4900	7.4900	6.4000	6.6600	+13.846%	136	1,683	+3.604%
2026-09-03	5.6500	5.9700	5.1500	5.8500	-32.604%	98	1,683	+17.949%
2026-09-02	9.2000	9.3400	8.1500	8.6800	-23.050%	77	1,692	-20.507%
2026-09-01	10.4000	11.2800	8.8400	11.2800	+93.151%	288	1,749	-38.830%
2026-08-31	6.4500	7.0100	5.8200	5.8400	-14.244%	209	1,822	+18.151%
2026-08-28	4.0100	6.9300	3.6000	6.8100	+76.883%	173	1,677	+1.322%
2026-08-27	4.2000	4.4500	3.8100	3.8500	-8.333%	52	1,671	+79.221%
2026-08-26	4.3000	4.6000	3.7000	4.2000	+27.273%	111	1,667	+64.286%
2026-08-25	4.2400	4.3300	3.3000	3.3000	-12.467%	95	1,638	+109.091%
2026-08-24	3.5900	4.1500	3.5300	3.7700	-15.471%	171	1,621	+83.024%
2026-08-21	5.2500	5.4000	4.4000	4.4600	-31.490%	145	1,549	+54.709%
2026-08-20	7.5000	7.5000	6.4000	6.5100	-5.652%	72	1,524	+5.991%
2026-08-19	8.0500	8.0500	6.9000	6.9000	-39.474%	65	1,517	0.000%
2026-08-18	10.5000	11.5500	10.5000	11.4000	+23.243%	17	1,506	-39.474%
2026-08-17	10.1000	10.1000	9.1900	9.2500	-15.293%	21	1,498	-25.405%
2026-08-14	10.5500	10.9200	10.5000	10.9200	-10.123%	161	1,500	-36.813%
2026-08-13	11.3500	12.3200	11.3500	12.1500	+13.871%	59	1,343	-43.210%
2026-08-12	10.4700	10.6700	10.0000	10.6700	-13.603%	15	1,292	-35.333%
2026-08-11	12.3000	12.9500	11.9200	12.3500	-3.741%	17	1,289	-44.130%
2026-08-10	13.7100	13.7100	12.6800	12.8300	-7.698%	97	1,288	-46.220%
2026-08-07	13.6000	14.5000	13.6000	13.9000	-26.260%	21	1,213	-50.360%
2026-08-06	18.8500	18.8500	18.8500	18.8500	+2.334%	2	1,220	-63.395%
2026-08-05	21.8000	21.8500	18.2700	18.4200	-34.681%	23	1,220	-62.541%
2026-08-04	28.1500	28.2000	28.1500	28.2000	-12.855%	2	1,219	-75.532%
2026-08-03	32.3600	32.3600	32.3600	32.3600	+11.779%	1	1,219	-78.677%
2026-07-27	29.2500	29.2500	28.9500	28.9500	+17.206%	2	1,220	-76.166%
2026-07-22	24.7000	24.7000	24.7000	24.7000	-16.695%	1	1,221	-72.065%
2026-07-21	31.5800	31.5800	29.6000	29.6500	-18.499%	4	1,221	-76.728%
2026-07-17	36.3800	36.3800	36.3800	36.3800	-1.676%	8	1,219	-81.034%
2026-07-16	36.7700	37.0000	36.7700	37.0000	+18.362%	4	1,215	-81.351%
2026-07-15	31.2600	31.2600	31.2600	31.2600	+0.741%	1	1,217	-77.927%
2026-07-14	30.0300	31.0300	30.0300	31.0300	+8.307%	11	1,217	-77.763%
2026-07-10	28.6500	28.6500	28.6500	28.6500	+3.504%	1	1,211	-75.916%
2026-07-02	27.6800	27.6800	27.6800	27.6800	-14.171%	1	1,209	-75.072%
2026-07-01	30.2500	32.2500	30.2500	32.2500	-7.725%	2	1,209	-78.605%
2026-06-29	33.6000	35.8500	33.6000	34.9500	+10.252%	6	1,209	-80.258%
2026-06-26	32.5000	32.5000	31.7000	31.7000	-14.324%	4	1,206	-78.233%
2026-06-25	36.4800	37.0000	35.6600	37.0000	-5.852%	62	1,207	-81.351%
2026-06-24	37.6100	39.3200	37.0000	39.3000	+41.622%	7	1,210	-82.443%
2026-06-23	29.5000	29.5000	27.7500	27.7500	+12.303%	306	1,214	-75.135%
2026-06-22	24.6900	25.8000	24.6900	24.7100	+5.373%	4	1,215	-72.076%
2026-06-18	21.9000	23.4500	21.9000	23.4500	+40.251%	220	1,209	-70.576%
2026-06-17	17.4000	17.4000	16.7200	16.7200	-5.962%	59	1,209	-58.732%
2026-06-16	18.5500	19.0000	17.7800	17.7800	-6.224%	526	1,209	-61.192%
2026-06-15	17.5500	18.9600	17.5500	18.9600	-29.015%	5	841	-63.608%
2026-06-12	26.7100	26.7100	26.7100	26.7100	+0.037%	10	839	-74.167%
2026-06-11	32.6500	32.9700	26.7000	26.7000	-12.659%	21	839	-74.157%
2026-06-10	29.4500	30.5700	28.7000	30.5700	+32.740%	22	849	-77.429%
2026-06-09	19.2700	23.0600	19.2700	23.0300	+21.211%	6	856	-70.039%
2026-06-08	19.3500	19.4700	18.6500	19.0000	-1.042%	22	856	-63.684%
2026-06-05	16.6500	19.4200	16.6500	19.2000	+43.070%	29	861	-64.063%
2026-06-04	13.0000	13.4200	12.7000	13.4200	-10.354%	4	855	-48.584%
2026-06-03	15.5000	15.5000	14.6200	14.9700	+14.014%	24	856	-53.908%
2026-06-02	13.1300	13.1300	13.1300	13.1300	-7.860%	3	864	-47.449%
2026-06-01	15.5000	15.5000	14.2500	14.2500	+16.327%	23	861	-51.579%
2026-05-29	12.5000	12.5000	12.1000	12.2500	-11.232%	4	840	-43.673%
2026-05-28	16.1000	16.1000	13.6600	13.8000	-8.609%	20	840	-50.000%
2026-05-27	15.3500	15.3500	15.1000	15.1000	+12.268%	4	833	-54.305%
2026-05-22	13.6700	13.7500	13.4500	13.4500	-0.370%	12	833	-48.699%
2026-05-21	13.5000	13.5000	13.5000	13.5000	-3.915%	1	824	-48.889%
2026-05-20	14.0500	14.0500	14.0500	14.0500	-10.224%	1	824	-50.890%
2026-05-19	15.2500	15.6500	15.2500	15.6500	+9.594%	19	806	-55.911%
2026-05-18	13.5400	14.2800	13.5400	14.2800	+0.847%	8	806	-51.681%
2026-05-15	15.0000	15.3500	14.0300	14.1600	+25.867%	12	806	-51.271%
2026-05-14	11.2500	11.2500	11.2500	11.2500	+3.687%	1	805	-38.667%
2026-05-13	11.2700	11.2700	10.8500	10.8500	-6.707%	3	805	-36.406%
2026-05-12	11.2500	11.6300	11.2500	11.6300	+8.692%	3	805	-40.671%
2026-05-08	10.3000	10.9500	10.3000	10.7000	-0.926%	33	805	-35.514%
2026-05-07	10.0000	10.9500	10.0000	10.8000	-1.818%	43	779	-36.111%
2026-05-06	11.3900	11.3900	11.0000	11.0000	-26.421%	3	744	-37.273%
2026-05-05	14.4500	15.2000	14.4500	14.9500	-8.841%	5	744	-53.846%
2026-05-04	14.4500	16.4000	14.4500	16.4000	+21.033%	2	744	-57.927%
2026-05-01	13.3500	13.5600	13.1300	13.5500	+0.969%	27	739	-49.077%
2026-04-30	13.3000	13.4400	13.3000	13.4200	-12.115%	3	739	-48.584%
2026-04-29	16.2000	16.2000	15.0300	15.2700	+3.525%	16	739	-54.813%
2026-04-28	14.7500	14.7500	14.7500	14.7500	+29.386%	1	734	-53.220%
2026-04-27	11.6100	11.6100	11.4000	11.4000	+2.242%	2	734	-39.474%
2026-04-24	11.4500	11.4500	11.1500	11.1500	-7.699%	7	734	-38.117%
2026-04-22	12.0800	12.0800	12.0800	12.0800	-11.825%	1	730	-42.881%
2026-04-21	12.7600	13.7000	12.7600	13.7000	+29.245%	2	732	-49.635%
2026-04-17	10.6000	10.6000	10.6000	10.6000	-16.404%	1	732	-34.906%
2026-04-15	12.9000	13.0000	12.6800	12.6800	+4.793%	63	732	-45.584%
2026-04-14	12.3500	12.8000	12.1000	12.1000	-18.243%	7	734	-42.975%
2026-04-13	14.5800	14.8000	14.5800	14.8000	+4.594%	3	737	-53.378%
2026-04-10	13.8000	14.1500	13.7000	14.1500	-3.016%	29	736	-51.237%
2026-04-09	14.1900	14.7000	14.1900	14.5900	-13.923%	13	719	-52.707%
2026-04-08	16.9500	16.9500	16.9500	16.9500	-14.910%	1	722	-59.292%
2026-04-07	19.8500	19.9200	19.8500	19.9200	-2.971%	3	724	-65.361%
2026-04-06	20.5000	20.7500	20.5000	20.5300	-8.348%	6	724	-66.391%
2026-04-02	23.7300	23.7300	22.4000	22.4000	+30.233%	6	719	-69.196%
2026-04-01	17.8000	17.8000	17.2000	17.2000	-16.098%	181	719	-59.884%
2026-03-31	24.0100	24.0100	20.3000	20.5000	-24.494%	17	790	-66.341%
2026-03-30	25.5000	27.1500	24.8000	27.1500	-0.985%	66	783	-74.586%
2026-03-27	30.0000	30.0000	26.2000	27.4200	-14.977%	457	777	-74.836%
2026-03-26	31.5800	32.2500	31.5800	32.2500	+32.607%	283	643	-78.605%
2026-03-25	22.3000	24.3200	22.3000	24.3200	-17.194%	236	439	-71.628%
2026-03-24	31.0000	31.0300	28.6700	29.3700	+5.269%	266	469	-76.507%
2026-03-23	25.8900	31.0700	24.5500	27.9000	+23.070%	20	441	-75.269%
2026-03-20	16.3500	22.6700	16.3500	22.6700	+32.806%	42	435	-69.563%
2026-03-19	19.6000	19.6000	17.0400	17.0700	+50.396%	22	438	-59.578%
2026-03-18	11.6400	11.6400	11.3500	11.3500	+21.390%	6	443	-39.207%
2026-03-17	9.3500	9.3500	9.3500	9.3500	-3.109%	3	443	-26.203%
2026-03-16	9.3500	9.7600	9.3500	9.6500	-1.531%	4	446	-28.497%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+24.051%	1	445	-29.592%
2026-03-11	7.8000	7.9000	7.8000	7.9000	-24.038%	8	444	-12.658%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-0.192%	1	443	-33.654%
2026-03-05	10.4200	10.4200	10.4200	10.4200	+1.165%	1	444	-33.781%
2026-03-04	10.0000	10.3000	10.0000	10.3000	+16.384%	3	445	-33.010%
2026-02-26	8.8500	8.8500	8.8500	8.8500	-5.145%	1	446	-22.034%
2026-02-23	9.3300	9.3300	9.3300	9.3300	-8.079%	1	447	-26.045%
2026-02-12	7.6600	10.1500	7.6600	10.1500	+10.326%	2	446	-32.020%
2026-02-10	9.2000	9.2000	9.2000	9.2000	-1.814%	1	446	-25.000%
2026-02-09	9.6800	9.6800	9.3700	9.3700	-18.874%	3	446	-26.361%
2026-02-06	11.5800	11.5800	11.5500	11.5500	-16.966%	3	445	-40.260%
2026-02-05	13.8800	13.9100	13.8700	13.9100	+0.216%	12	446	-50.395%
2026-02-04	13.8800	13.8800	13.8800	13.8800	-3.275%	2	435	-50.288%
2026-02-03	16.1000	16.1000	14.3500	14.3500	-28.784%	5	434	-51.916%
2026-02-02	19.5100	21.5400	18.3900	20.1500	+13.842%	92	434	-65.757%
2026-01-30	14.1300	17.7000	13.8300	17.7000	+96.667%	10	474	-61.017%
2026-01-29	8.7300	10.8900	8.7300	9.0000	+18.421%	12	479	-23.333%
2026-01-28	6.6800	8.2000	6.6800	7.6000	-7.655%	82	483	-9.211%
2026-01-27	8.2300	8.2300	8.2300	8.2300	-15.416%	1	451	-16.160%
2026-01-26	8.4500	9.7500	8.4500	9.7300	+6.923%	171	451	-29.085%
2026-01-23	9.3700	9.3700	9.1000	9.1000	-6.667%	4	461	-24.176%
2026-01-22	10.0200	10.0200	9.7500	9.7500	-21.371%	97	463	-29.231%
2026-01-21	10.7500	12.4000	10.7500	12.4000	+3.766%	7	369	-44.355%
2026-01-20	12.2000	12.2000	11.9500	11.9500	-16.434%	2	363	-42.259%
2026-01-15	14.3000	14.3000	14.3000	14.3000	-2.055%	3	362	-51.748%
2026-01-14	14.6000	14.6000	14.6000	14.6000	-6.470%	1	362	-52.740%
2026-01-12	15.6100	15.6100	15.6100	15.6100	-26.368%	2	362	-55.798%
2026-01-07	21.2000	21.2000	21.2000	21.2000	+4.331%	3	362	-67.453%
2026-01-06	20.3200	20.3200	20.3200	20.3200	-22.056%	1	362	-66.043%
2026-01-02	24.6500	26.0700	24.6500	26.0700	+3.823%	3	363	-73.533%
2025-12-30	25.1100	25.1100	25.1100	25.1100	-4.160%	1	363	-72.521%
2025-12-29	23.0600	26.2000	23.0600	26.2000	+19.254%	6	362	-73.664%
2025-12-22	21.9700	21.9700	21.9700	21.9700	-12.120%	1	358	-68.594%
2025-12-18	25.0000	25.0000	25.0000	25.0000	-3.138%	4	358	-72.400%
2025-12-16	24.8700	25.8100	24.8700	25.8100	+2.218%	4	354	-73.266%
2025-12-15	25.2500	25.2500	25.2500	25.2500	-7.712%	5	355	-72.673%
2025-12-11	27.3600	27.3600	27.3600	27.3600	-19.953%	1	355	-74.781%
2025-11-25	34.1800	34.1800	34.1800	34.1800	-15.854%	3	356	-79.813%
2025-10-31	40.6200	40.6200	40.6200	40.6200	-2.120%	32	356	-83.013%
2025-10-22	39.0000	41.5000	39.0000	41.5000	+10.080%	13	356	-83.373%
2025-10-21	33.8000	38.3000	33.8000	37.7000	+39.114%	104	356	-81.698%
2025-10-20	29.0000	29.0000	27.1000	27.1000	-20.853%	232	267	-74.539%
2025-10-17	34.0100	34.4100	34.0100	34.2400	+13.003%	32	42	-79.848%
2025-10-16	30.4500	30.4500	30.0000	30.3000	-6.769%	3	10	-77.228%
2025-10-15	32.2000	32.5000	32.1000	32.5000	-20.147%	4	9	-78.769%
2025-10-09	40.7000	40.7000	40.7000	40.7000	+6.824%	8	6	-83.047%
2025-10-08	38.6500	38.6500	38.1000	38.1000	-8.961%	10	14	-81.890%
2025-10-07	41.2300	41.8500	41.1700	41.8500	-11.297%	6	14	-83.513%
2025-10-03	47.1800	47.1800	47.1800	47.1800	-3.832%	4	8	-85.375%
2025-10-02	49.0600	49.0600	49.0600	49.0600	0.000%	4	4	-85.936%

.dark-mode .vnmMk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnmMk7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P400GLD Sep 30 2026 400.00 Put (GLD260930P00400000)option OPRA

GLD20260930P400
GLD Sep 30 2026 400.00 Put (GLD260930P00400000)
option OPRA