Dark

GLD20260930P410
GLD Sep 30 2026 410.00 Put (GLD260930P00410000)
option OPRA

EOD

Sep 17, 2026

11.95-40.250%(-8.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6500	13.1200	11.9500	11.9500	-40.250%	7	697	0.000%
2026-09-16	15.2900	20.0000	15.0000	20.0000	+15.340%	16	696	-40.250%
2026-09-14	19.3500	19.8200	17.2900	17.3400	+14.987%	18	706	-31.084%
2026-09-11	14.3500	15.0800	14.3500	15.0800	-13.681%	5	706	-20.756%
2026-09-10	14.8500	17.4700	14.8500	17.4700	+35.426%	11	702	-31.597%
2026-09-09	11.7200	12.9000	11.7200	12.9000	-13.828%	11	708	-7.364%
2026-09-08	13.0400	14.9700	12.9400	14.9700	+29.052%	8	709	-20.174%
2026-09-04	12.8700	12.8700	11.1700	11.6000	+17.172%	4	709	+3.017%
2026-09-03	10.4500	10.4500	8.9500	9.9000	-32.972%	44	709	+20.707%
2026-09-02	14.1500	15.2100	13.6700	14.7700	-14.476%	57	675	-19.093%
2026-09-01	16.5500	17.2700	15.0100	17.2700	+52.832%	45	695	-30.805%
2026-08-31	11.2100	12.0600	11.1500	11.3000	+0.444%	13	668	+5.752%
2026-08-28	6.7900	11.6500	6.0000	11.2500	+74.419%	104	671	+6.222%
2026-08-27	7.4700	7.5600	6.4500	6.4500	-10.417%	24	627	+85.271%
2026-08-26	6.6500	7.2700	6.4000	7.2000	+26.316%	14	622	+65.972%
2026-08-25	7.1700	7.1700	5.6000	5.7000	-9.524%	34	615	+109.649%
2026-08-24	6.1000	6.7000	5.9700	6.3000	-14.634%	36	614	+89.683%
2026-08-21	8.5500	8.5500	7.3000	7.3800	-27.075%	39	609	+61.924%
2026-08-20	11.8300	11.8300	10.1200	10.1200	-6.728%	4	608	+18.083%
2026-08-19	12.6300	12.6300	10.8500	10.8500	-28.288%	23	607	+10.138%
2026-08-18	15.1500	15.1500	15.1300	15.1300	+0.199%	2	610	-21.018%
2026-08-17	14.7500	15.2700	14.2100	15.1000	-7.077%	22	611	-20.861%
2026-08-14	16.2500	16.2500	16.2500	16.2500	-10.221%	5	612	-26.462%
2026-08-13	18.1000	18.1000	18.1000	18.1000	+16.399%	1	612	-33.978%
2026-08-12	15.7300	15.9500	15.0000	15.5500	-22.637%	59	614	-23.151%
2026-08-10	20.1500	20.1500	20.1000	20.1000	+1.107%	6	597	-40.547%
2026-08-07	20.0600	20.0600	19.8800	19.8800	-26.234%	7	593	-39.889%
2026-08-05	26.9500	26.9500	26.9500	26.9500	-32.201%	1	592	-55.659%
2026-08-03	39.7500	39.7500	39.7500	39.7500	+1.403%	5	592	-69.937%
2026-07-23	39.2000	39.2000	39.2000	39.2000	-17.177%	1	587	-69.515%
2026-07-17	47.3300	47.3300	47.3300	47.3300	+2.225%	50	587	-74.752%
2026-07-16	45.0000	46.4400	44.6000	46.3000	+4.115%	55	587	-74.190%
2026-07-13	43.4100	44.6400	43.4100	44.4700	+34.148%	9	598	-73.128%
2026-07-06	33.1500	33.1500	33.1500	33.1500	-14.781%	20	592	-63.952%
2026-07-01	38.6900	38.9000	38.6900	38.9000	-11.349%	2	612	-69.280%
2026-06-29	43.5800	44.1000	43.2800	43.8800	-7.543%	5	613	-72.767%
2026-06-24	47.1200	47.8300	46.9600	47.4600	+27.821%	5	612	-74.821%
2026-06-23	36.1200	37.1300	36.1200	37.1300	+17.055%	2	612	-67.816%
2026-06-22	31.7200	31.7200	31.7200	31.7200	+34.123%	6	611	-62.327%
2026-06-16	23.4000	23.6500	23.4000	23.6500	+2.337%	6	612	-49.471%
2026-06-15	22.5000	23.1100	22.5000	23.1100	-43.427%	7	613	-48.291%
2026-06-11	40.8500	40.8500	40.8500	40.8500	+7.841%	1	620	-70.747%
2026-06-10	37.6800	37.8800	37.6800	37.8800	+30.891%	2	618	-68.453%
2026-06-09	26.1000	29.0000	26.1000	28.9400	+16.459%	4	617	-58.708%
2026-06-08	24.3000	24.8500	24.3000	24.8500	+7.112%	9	621	-51.911%
2026-06-05	22.9000	23.2000	22.9000	23.2000	+38.095%	2	621	-48.491%
2026-06-04	16.8000	16.8000	16.8000	16.8000	-16.418%	1	620	-28.869%
2026-06-03	20.1000	20.1000	20.1000	20.1000	+11.173%	40	620	-40.547%
2026-06-02	17.3500	18.1000	17.3500	18.0800	-3.830%	42	620	-33.905%
2026-06-01	20.3500	20.3500	18.8000	18.8000	+18.090%	26	630	-36.436%
2026-05-29	16.8000	16.8000	15.3000	15.9200	-12.335%	135	649	-24.937%
2026-05-28	21.0000	21.0000	18.1600	18.1600	-7.817%	35	618	-34.196%
2026-05-27	21.1800	21.1800	19.7000	19.7000	+9.749%	77	619	-39.340%
2026-05-26	17.0800	18.0100	17.0700	17.9500	+0.843%	9	587	-33.426%
2026-05-22	17.4500	17.8000	17.4500	17.8000	-5.269%	27	592	-32.865%
2026-05-21	19.2000	19.2000	18.5500	18.7900	+6.459%	25	595	-36.402%
2026-05-20	17.8400	18.0100	17.6500	17.6500	-10.814%	17	595	-32.295%
2026-05-19	19.7000	19.8000	19.7000	19.7900	+14.393%	3	601	-39.616%
2026-05-18	17.3000	17.3000	17.3000	17.3000	-3.675%	1	601	-30.925%
2026-05-15	18.7000	19.5000	17.9600	17.9600	+11.207%	82	601	-33.463%
2026-05-12	14.6500	16.1500	14.6500	16.1500	+22.071%	132	558	-26.006%
2026-05-11	13.2300	13.2300	13.2300	13.2300	-4.957%	1	585	-9.675%
2026-05-08	13.2900	13.9200	13.2900	13.9200	-3.266%	2	585	-14.152%
2026-05-06	14.5500	14.5500	14.3000	14.3900	-20.056%	62	583	-16.956%
2026-05-05	18.2500	18.2500	18.0000	18.0000	-1.639%	21	616	-33.611%
2026-05-04	18.0500	18.9000	17.9500	18.3000	+8.605%	66	624	-34.699%
2026-05-01	17.1000	17.1000	15.8600	16.8500	+0.477%	35	600	-29.080%
2026-04-30	16.9500	16.9500	16.6900	16.7700	-17.470%	70	600	-28.742%
2026-04-29	19.4000	20.3200	19.4000	20.3200	+18.484%	11	547	-41.191%
2026-04-28	17.2500	17.2500	17.1500	17.1500	+17.708%	10	551	-30.321%
2026-04-27	14.4500	15.1100	14.4500	14.5700	+1.888%	19	541	-17.982%
2026-04-24	15.5500	15.5500	14.3000	14.3000	-1.515%	36	522	-16.434%
2026-04-23	14.4400	14.5200	14.0500	14.5200	-3.650%	14	531	-17.700%
2026-04-22	15.1700	15.1700	15.0400	15.0700	-8.667%	13	536	-20.703%
2026-04-21	13.8500	16.6500	13.8500	16.5000	+14.029%	68	517	-27.576%
2026-04-20	13.7800	14.5000	13.7700	14.4700	+10.206%	78	517	-17.415%
2026-04-17	13.1000	13.1300	13.1000	13.1300	-14.407%	2	443	-8.987%
2026-04-14	15.3300	15.3400	15.3300	15.3400	-11.072%	2	444	-22.099%
2026-04-10	16.4400	17.2500	16.4400	17.2500	+0.174%	7	444	-30.725%
2026-04-09	17.2200	17.2200	17.2200	17.2200	-30.255%	2	446	-30.604%
2026-04-02	24.6900	24.6900	24.6900	24.6900	+1.230%	1	444	-51.600%
2026-03-31	24.3900	24.3900	24.3900	24.3900	-15.897%	1	444	-51.005%
2026-03-30	29.0000	29.0000	29.0000	29.0000	-10.687%	1	444	-58.793%
2026-03-26	32.4700	32.4700	32.4700	32.4700	+15.346%	1	443	-63.197%
2026-03-25	27.8800	28.1500	27.6700	28.1500	-17.084%	20	442	-57.549%
2026-03-24	34.0500	34.0500	33.9500	33.9500	-3.000%	20	435	-64.801%
2026-03-23	30.8500	35.8000	30.8500	35.0000	+28.724%	3	445	-65.857%
2026-03-20	24.2000	27.1900	24.2000	27.1900	+128.487%	3	447	-56.050%
2026-03-17	11.9000	11.9000	11.9000	11.9000	+8.280%	2	444	+0.420%
2026-02-26	10.9900	10.9900	10.9900	10.9900	-3.172%	1	444	+8.735%
2026-02-23	11.4300	11.4300	11.3400	11.3500	-16.544%	5	444	+5.286%
2026-02-19	13.5500	13.6000	13.5500	13.6000	+12.676%	2	444	-12.132%
2026-02-12	12.3800	12.3800	12.0700	12.0700	+16.731%	2	443	-0.994%
2026-02-11	10.3400	10.3400	10.3400	10.3400	-11.245%	1	454	+15.571%
2026-02-09	11.6500	11.6500	11.6500	11.6500	-21.812%	1	454	+2.575%
2026-02-06	14.9000	14.9000	14.9000	14.9000	-12.610%	1	455	-19.799%
2026-02-05	17.0100	17.0500	17.0100	17.0500	+1.670%	2	455	-29.912%
2026-02-04	15.9400	17.3000	15.9400	16.7700	-4.444%	45	454	-28.742%
2026-02-03	17.6000	17.6000	16.0000	17.5500	-22.448%	28	478	-31.909%
2026-02-02	22.0000	22.6300	22.0000	22.6300	+31.036%	8	473	-47.194%
2026-01-30	17.2700	17.2700	17.2700	17.2700	+40.980%	1	467	-30.805%
2026-01-29	10.2500	12.5500	9.7500	12.2500	+26.943%	250	468	-2.449%
2026-01-28	9.1500	10.1500	9.0000	9.6500	-8.095%	266	652	+23.834%
2026-01-27	10.5000	10.5000	10.5000	10.5000	-3.670%	1	441	+13.810%
2026-01-26	10.9000	10.9000	10.9000	10.9000	-8.172%	151	440	+9.633%
2026-01-22	11.8700	11.8700	11.8700	11.8700	-24.873%	1	360	+0.674%
2026-01-20	15.8000	15.8000	15.8000	15.8000	-13.043%	1	360	-24.367%
2026-01-14	18.9000	18.9000	18.1700	18.1700	-21.849%	3	361	-34.232%
2026-01-09	23.4500	23.4500	23.2500	23.2500	-22.474%	350	361	-48.602%
2025-12-30	29.9900	29.9900	29.9900	29.9900	+3.094%	1	14	-60.153%
2025-12-29	29.0900	29.0900	29.0900	29.0900	+21.360%	6	14	-58.921%
2025-12-26	23.2500	23.9700	23.2500	23.9700	-3.928%	7	14	-50.146%
2025-12-23	26.0700	26.4000	24.9500	24.9500	-18.862%	4	8	-52.104%
2025-12-18	30.7500	30.7500	30.7500	30.7500	-41.339%	1	6	-61.138%
2025-11-04	52.5700	52.5700	52.4200	52.4200	+43.735%	2	5	-77.203%
2025-10-16	36.4700	36.4700	36.4700	36.4700	0.000%	5	5	-67.233%

.dark-mode .hyBdCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyBdCn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P410GLD Sep 30 2026 410.00 Put (GLD260930P00410000)option OPRA

GLD20260930P410
GLD Sep 30 2026 410.00 Put (GLD260930P00410000)
option OPRA