Dark

GLD20260930P405
GLD Sep 30 2026 405.00 Put (GLD260930P00405000)
option OPRA

EOD

Sep 17, 2026

10.03-42.290%(-7.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.0500	10.0300	8.7000	10.0300	-42.290%	26	883	0.000%
2026-09-16	11.5000	17.6500	11.3000	17.3800	+18.635%	16	884	-42.290%
2026-09-15	15.1500	15.7300	14.5000	14.6500	-5.666%	14	881	-31.536%
2026-09-14	16.3300	16.3300	15.4000	15.5300	+35.633%	55	894	-35.415%
2026-09-11	10.1500	11.4500	9.6100	11.4500	-16.117%	35	868	-12.402%
2026-09-10	12.3100	13.6500	11.4600	13.6500	+48.370%	60	896	-26.520%
2026-09-09	9.6900	10.8500	9.0500	9.2000	-23.205%	27	943	+9.022%
2026-09-08	9.9000	11.9800	9.9000	11.9800	+26.772%	141	925	-16.277%
2026-09-04	9.9500	10.2000	8.6700	9.4500	+24.342%	161	902	+6.138%
2026-09-03	6.8500	7.7100	6.8500	7.6000	-32.021%	20	902	+31.974%
2026-09-02	11.8500	11.8500	10.6300	11.1800	-19.971%	4	912	-10.286%
2026-09-01	13.3000	13.9700	11.7500	13.9700	+56.614%	35	914	-28.203%
2026-08-31	8.4500	9.3000	8.4500	8.9200	+3.121%	30	925	+12.444%
2026-08-28	5.0800	9.2600	5.0800	8.6500	+67.961%	56	929	+15.954%
2026-08-27	5.4900	5.4900	4.9500	5.1500	-11.966%	20	949	+94.757%
2026-08-26	5.1000	5.8500	5.0900	5.8500	+20.619%	613	936	+71.453%
2026-08-25	5.6000	5.6000	4.7500	4.8500	-2.414%	28	390	+106.804%
2026-08-24	4.6000	5.3500	4.6000	4.9700	-12.807%	59	368	+101.811%
2026-08-21	6.6200	6.7800	5.7000	5.7000	-29.368%	35	341	+75.965%
2026-08-20	9.6500	9.6500	8.0700	8.0700	-7.241%	13	323	+24.287%
2026-08-19	9.7700	9.7700	8.6000	8.7000	-37.634%	56	323	+15.287%
2026-08-18	12.9900	13.9500	12.9900	13.9500	+14.532%	4	325	-28.100%
2026-08-17	11.6200	12.1800	11.4700	12.1800	-8.075%	30	328	-17.652%
2026-08-14	12.8000	13.2500	12.8000	13.2500	-10.894%	11	331	-24.302%
2026-08-13	13.9700	14.9500	13.9700	14.8700	+16.354%	53	335	-32.549%
2026-08-12	12.6800	13.1900	12.6800	12.7800	-17.282%	63	297	-21.518%
2026-08-11	15.0100	15.4500	15.0100	15.4500	+1.645%	5	306	-35.081%
2026-08-10	15.2000	15.2000	15.2000	15.2000	-10.955%	13	307	-34.013%
2026-08-07	16.8000	17.0700	16.5500	17.0700	-23.658%	50	294	-41.242%
2026-08-05	25.2100	25.2100	22.3600	22.3600	-29.083%	13	272	-55.143%
2026-08-04	31.5300	31.5300	31.5300	31.5300	-9.397%	1	271	-68.189%
2026-08-03	34.8000	34.8000	34.8000	34.8000	+1.844%	1	271	-71.178%
2026-07-29	34.1700	34.1700	34.1600	34.1700	-7.449%	8	270	-70.647%
2026-07-28	36.9200	36.9200	36.9200	36.9200	+15.737%	1	268	-72.833%
2026-07-27	31.9000	31.9000	31.9000	31.9000	-5.816%	2	269	-68.558%
2026-07-21	34.5000	34.5000	33.8700	33.8700	-19.068%	4	268	-70.387%
2026-07-16	40.6000	41.9800	40.3300	41.8500	+18.656%	11	266	-76.033%
2026-07-15	35.2700	35.2700	35.2700	35.2700	-0.927%	1	262	-71.562%
2026-07-14	35.6000	35.6000	35.6000	35.6000	-10.955%	1	262	-71.826%
2026-07-13	39.9800	39.9800	39.9800	39.9800	+16.356%	2	262	-74.912%
2026-07-01	34.3600	34.3600	34.3600	34.3600	-11.762%	3	262	-70.809%
2026-06-29	38.9500	39.3300	38.9400	38.9400	+7.658%	6	263	-74.242%
2026-06-26	36.8500	36.9300	36.1700	36.1700	-15.688%	8	261	-72.270%
2026-06-24	40.0000	42.9000	40.0000	42.9000	+49.738%	3	255	-76.620%
2026-06-22	28.6500	28.6500	28.6500	28.6500	+1.776%	1	256	-64.991%
2026-06-18	28.1500	28.1500	28.1500	28.1500	+19.685%	1	256	-64.369%
2026-06-17	20.3800	23.5200	19.3900	23.5200	+14.788%	5	256	-57.355%
2026-06-16	20.9800	20.9800	20.4900	20.4900	-6.821%	8	256	-51.049%
2026-06-15	20.3000	21.9900	20.2000	21.9900	-27.185%	16	253	-54.388%
2026-06-12	30.2000	30.2000	30.2000	30.2000	+6.188%	1	249	-66.788%
2026-06-11	37.2300	37.2300	28.4400	28.4400	-18.440%	31	279	-64.733%
2026-06-10	34.8700	34.8700	34.8700	34.8700	+35.892%	1	248	-71.236%
2026-06-09	25.6500	25.6600	25.6500	25.6600	+11.082%	10	248	-60.912%
2026-06-05	23.1000	23.1000	23.1000	23.1000	+30.508%	1	248	-56.580%
2026-06-03	17.7000	17.7000	17.6600	17.7000	+16.447%	4	248	-43.333%
2026-06-02	15.2000	15.2000	15.2000	15.2000	-10.588%	11	248	-34.013%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+21.689%	3	259	-41.000%
2026-05-29	14.6300	14.6300	13.3000	13.9700	-10.334%	94	256	-28.203%
2026-05-28	16.5200	16.6000	15.5100	15.5800	-12.864%	104	254	-35.623%
2026-05-27	18.8500	18.8500	17.8800	17.8800	+4.561%	2	255	-43.904%
2026-05-19	17.1500	17.2000	17.1000	17.1000	+11.619%	14	253	-41.345%
2026-05-18	15.3200	15.3200	15.3200	15.3200	-8.043%	3	243	-34.530%
2026-05-15	16.6600	16.6600	16.6600	16.6600	+27.663%	4	243	-39.796%
2026-05-12	13.0500	13.0500	13.0500	13.0500	-21.809%	6	245	-23.142%
2026-05-05	16.8800	16.8800	16.6900	16.6900	-0.596%	2	242	-39.904%
2026-04-29	17.8400	17.8400	16.7900	16.7900	+42.288%	11	242	-40.262%
2026-04-17	11.8000	11.8000	11.8000	11.8000	-13.426%	1	241	-15.000%
2026-04-14	13.6300	13.6300	13.6300	13.6300	-13.185%	1	241	-26.412%
2026-04-10	15.0200	15.7000	15.0200	15.7000	-1.071%	16	241	-36.115%
2026-04-09	15.8700	15.8700	15.8700	15.8700	-30.395%	1	236	-36.799%
2026-04-07	22.8500	22.9000	22.8000	22.8000	+21.470%	15	236	-56.009%
2026-04-01	18.7700	18.7700	18.7700	18.7700	-43.242%	10	223	-46.564%
2026-03-26	31.0000	33.0700	29.7900	33.0700	+20.255%	7	223	-69.670%
2026-03-25	25.8100	27.5000	25.8100	27.5000	-12.837%	5	224	-63.527%
2026-03-24	33.5000	33.5000	31.5000	31.5500	-2.261%	128	221	-68.209%
2026-03-23	26.2600	32.2800	26.2600	32.2800	+73.269%	14	197	-68.928%
2026-03-20	18.6300	18.6300	18.6300	18.6300	-6.850%	10	196	-46.162%
2026-03-19	21.4000	21.4000	20.0000	20.0000	+59.363%	7	186	-49.850%
2026-03-18	12.5500	12.5500	12.5500	12.5500	+20.096%	33	186	-20.080%
2026-03-06	10.4500	10.4500	10.4500	10.4500	+37.139%	1	199	-4.019%
2026-03-02	7.6200	7.6200	7.6200	7.6200	-29.770%	1	199	+31.627%
2026-02-24	10.8500	10.8500	10.8500	10.8500	-27.328%	1	198	-7.558%
2026-02-04	14.9000	14.9300	14.9000	14.9300	-26.634%	2	197	-32.820%
2026-02-02	20.3500	20.3500	20.3500	20.3500	+30.449%	5	197	-50.713%
2026-01-30	15.5200	15.6000	15.5200	15.6000	+83.529%	2	197	-35.705%
2026-01-28	8.6500	8.6500	8.5000	8.5000	-10.053%	54	195	+18.000%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-15.398%	1	174	+6.138%
2026-01-26	9.4000	11.1700	9.4000	11.1700	+5.877%	21	173	-10.206%
2026-01-23	10.4700	10.5500	10.4700	10.5500	-35.474%	161	174	-4.929%
2026-01-14	16.8500	16.8500	16.3500	16.3500	-6.571%	35	40	-38.654%
2026-01-13	17.5000	17.5000	17.5000	17.5000	0.000%	1	21	-42.686%
2026-01-12	17.5000	17.5000	17.5000	17.5000	-25.753%	3	21	-42.686%
2026-01-07	23.5700	23.5700	23.5700	23.5700	+4.292%	3	19	-57.446%
2026-01-06	22.6000	22.6000	22.6000	22.6000	-6.612%	1	19	-55.619%
2026-01-05	24.9000	24.9000	24.2000	24.2000	-16.321%	10	18	-58.554%
2025-12-29	25.6100	28.9200	25.6100	28.9200	+36.415%	5	18	-65.318%
2025-12-26	21.0500	21.8500	21.0500	21.2000	-9.595%	16	17	-52.689%
2025-12-23	23.4500	23.4500	23.4500	23.4500	-15.799%	1	7	-57.228%
2025-12-18	27.8500	27.8500	27.8500	27.8500	-16.617%	1	6	-63.986%
2025-10-16	33.4000	33.4000	33.4000	33.4000	0.000%	5	5	-69.970%

.dark-mode .jMBDln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMBDln{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P405GLD Sep 30 2026 405.00 Put (GLD260930P00405000)option OPRA

GLD20260930P405
GLD Sep 30 2026 405.00 Put (GLD260930P00405000)
option OPRA