Dark

GLD20260930P415
GLD Sep 30 2026 415.00 Put (GLD260930P00415000)
option OPRA

EOD

Sep 17, 2026

16.95-34.632%(-8.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.4800	16.9500	16.4800	16.9500	-34.632%	3	294	0.000%
2026-09-16	18.8700	26.6000	18.8700	25.9300	+17.864%	8	295	-34.632%
2026-09-15	22.7500	22.7500	22.0000	22.0000	+0.733%	5	296	-22.955%
2026-09-14	21.2700	21.8400	21.2200	21.8400	+29.384%	23	296	-22.390%
2026-09-11	16.8800	16.8800	16.8800	16.8800	-11.946%	3	315	+0.415%
2026-09-10	19.3000	19.3000	19.1700	19.1700	+20.188%	10	320	-11.581%
2026-09-09	15.1500	15.9500	15.1500	15.9500	-3.392%	7	320	+6.270%
2026-09-08	16.5100	16.5100	16.5100	16.5100	+14.812%	1	327	+2.665%
2026-09-04	15.9900	16.0900	14.3800	14.3800	+17.484%	3	326	+17.872%
2026-09-03	12.3700	12.3700	12.2400	12.2400	-32.747%	2	326	+38.480%
2026-09-02	18.9100	18.9100	18.2000	18.2000	-5.943%	2	326	-6.868%
2026-09-01	18.7500	19.3500	18.5500	19.3500	+43.866%	6	328	-12.403%
2026-08-31	14.2000	14.6100	13.4500	13.4500	-2.677%	18	328	+26.022%
2026-08-28	8.3300	14.7000	8.3300	13.8200	+64.133%	29	330	+22.648%
2026-08-27	9.3800	9.7000	8.2700	8.4200	-7.166%	168	383	+101.306%
2026-08-26	8.9500	9.4200	8.4000	9.0700	+25.972%	160	406	+86.880%
2026-08-25	8.7300	8.7300	7.2000	7.2000	-10.000%	45	322	+135.417%
2026-08-24	7.6500	8.5800	7.5700	8.0000	-14.712%	42	330	+111.875%
2026-08-21	10.5000	10.5000	9.2500	9.3800	-28.561%	34	340	+80.704%
2026-08-20	13.0300	13.1300	13.0300	13.1300	-2.885%	21	356	+29.094%
2026-08-19	15.0000	15.0000	13.4500	13.5200	-21.805%	50	347	+25.370%
2026-08-17	17.8600	17.8600	17.0500	17.2900	-12.456%	9	329	-1.966%
2026-08-14	19.7500	19.7500	19.7500	19.7500	-5.952%	1	328	-14.177%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-0.897%	26	328	-19.286%
2026-08-11	20.9100	21.1900	20.9100	21.1900	-9.791%	4	326	-20.009%
2026-08-07	23.3000	23.8000	23.3000	23.4900	-16.376%	54	322	-27.842%
2026-08-06	29.3500	29.3500	28.0900	28.0900	-5.005%	6	337	-39.658%
2026-08-05	29.5000	29.5700	29.5000	29.5700	-26.278%	4	339	-42.678%
2026-08-04	40.1300	40.1300	40.1100	40.1100	-12.039%	2	343	-57.741%
2026-08-03	45.6000	45.6000	45.6000	45.6000	-1.724%	1	343	-62.829%
2026-07-28	46.4000	46.4000	46.4000	46.4000	+12.349%	1	343	-63.470%
2026-07-27	42.2500	42.2500	41.2000	41.3000	-0.673%	397	343	-58.959%
2026-07-21	42.2800	42.2800	41.5800	41.5800	-12.555%	7	152	-59.235%
2026-07-17	47.5500	47.5500	47.5500	47.5500	-3.038%	20	155	-64.353%
2026-07-13	49.4000	49.4000	48.9000	49.0400	+29.564%	10	157	-65.436%
2026-07-06	37.8500	37.8500	37.8500	37.8500	-4.274%	3	162	-55.218%
2026-07-02	39.5400	39.5400	39.5400	39.5400	-17.882%	1	162	-57.132%
2026-06-29	47.8500	48.1500	47.6400	48.1500	+9.060%	3	167	-64.798%
2026-06-26	44.1500	44.1500	44.1500	44.1500	-6.283%	7	168	-61.608%
2026-06-25	49.3700	49.3700	47.1100	47.1100	-8.843%	9	170	-64.020%
2026-06-24	48.1600	51.6800	48.1600	51.6800	+31.101%	56	166	-67.202%
2026-06-23	39.4200	39.4200	39.4200	39.4200	+11.199%	2	128	-57.002%
2026-06-22	35.4500	35.4500	35.4500	35.4500	+31.686%	6	128	-52.186%
2026-06-16	26.9200	26.9200	26.9200	26.9200	+3.938%	5	130	-37.036%
2026-06-15	25.8000	25.9000	25.8000	25.9000	-24.753%	2	125	-34.556%
2026-06-12	34.0000	34.4200	34.0000	34.4200	-25.546%	2	126	-50.755%
2026-06-11	46.2300	46.2300	46.2300	46.2300	+8.905%	1	125	-63.335%
2026-06-10	41.5000	42.4500	41.5000	42.4500	+31.262%	13	124	-60.071%
2026-06-09	28.8500	32.3400	28.8500	32.3400	+18.115%	14	126	-47.588%
2026-06-05	26.0000	27.3800	26.0000	27.3800	+34.744%	3	127	-38.093%
2026-06-04	20.1200	20.3200	20.1200	20.3200	-5.664%	7	127	-16.585%
2026-06-03	21.5500	21.5900	21.5300	21.5400	+5.537%	9	127	-21.309%
2026-06-02	20.4200	20.4200	20.4100	20.4100	-8.884%	6	123	-16.952%
2026-06-01	22.7100	22.7100	22.4000	22.4000	+28.810%	4	123	-24.330%
2026-05-29	19.0000	19.0000	17.0200	17.3900	-13.911%	22	123	-2.530%
2026-05-28	23.5700	23.7200	20.2000	20.2000	-10.222%	5	115	-16.089%
2026-05-27	23.9500	23.9500	22.5000	22.5000	+10.837%	6	117	-24.667%
2026-05-26	19.9500	20.7500	19.9500	20.3000	+3.046%	11	117	-16.502%
2026-05-22	19.7000	19.7000	19.7000	19.7000	+3.033%	5	112	-13.959%
2026-05-21	19.1200	19.1200	19.1200	19.1200	-4.496%	1	107	-11.349%
2026-05-20	20.0500	20.0500	20.0100	20.0200	-11.022%	78	107	-15.335%
2026-05-19	22.2000	22.5000	22.2000	22.5000	+7.862%	7	117	-24.667%
2026-05-18	20.8700	20.8700	20.8600	20.8600	+3.267%	2	117	-18.744%
2026-05-15	20.2000	20.2000	20.2000	20.2000	+21.467%	2	117	-16.089%
2026-05-12	16.5000	16.6300	16.5000	16.6300	+1.588%	2	115	+1.924%
2026-05-06	16.3700	16.3700	16.3700	16.3700	-20.534%	1	117	+3.543%
2026-05-05	20.6000	20.6000	20.6000	20.6000	-9.768%	10	116	-17.718%
2026-05-04	20.3000	22.8300	20.3000	22.8300	+19.905%	2	116	-25.756%
2026-05-01	18.6900	19.0700	18.5000	19.0400	+1.169%	25	124	-10.977%
2026-04-30	19.0500	19.0500	18.8200	18.8200	-10.890%	3	124	-9.936%
2026-04-29	22.5300	22.5300	21.1200	21.1200	+26.619%	15	123	-19.744%
2026-04-22	16.6800	16.6800	16.6800	16.6800	-15.201%	1	118	+1.619%
2026-04-21	19.6700	19.6700	19.6700	19.6700	+28.143%	10	115	-13.828%
2026-04-20	15.3500	15.3500	15.3500	15.3500	+4.778%	2	115	+10.423%
2026-04-17	14.6500	14.6500	14.6500	14.6500	-34.216%	1	115	+15.700%
2026-04-01	22.3600	22.3600	22.2700	22.2700	-16.903%	2	116	-23.889%
2026-03-31	26.8000	26.8000	26.8000	26.8000	-14.240%	5	116	-36.754%
2026-03-30	31.2500	31.2500	31.2500	31.2500	+3.959%	1	121	-45.760%
2026-03-25	29.9200	30.1900	29.9200	30.0600	-18.204%	10	121	-43.613%
2026-03-24	36.8000	36.8000	36.7500	36.7500	+12.557%	20	116	-53.878%
2026-03-23	32.4500	32.6500	32.4500	32.6500	+11.815%	2	106	-48.086%
2026-03-20	25.7900	29.2000	25.7900	29.2000	+15.873%	8	105	-41.952%
2026-03-19	26.5100	26.5100	25.2000	25.2000	+65.899%	59	102	-32.738%
2026-03-18	15.1900	15.1900	15.1900	15.1900	+15.076%	5	73	+11.587%
2026-03-16	13.2000	13.2000	13.2000	13.2000	+0.995%	1	68	+28.409%
2026-03-13	13.0700	13.0700	13.0700	13.0700	+8.017%	1	69	+29.686%
2026-02-25	12.1000	12.1000	12.1000	12.1000	-5.098%	10	68	+40.083%
2026-02-23	12.7500	12.7800	12.7500	12.7500	-31.118%	55	68	+32.941%
2026-02-04	17.0800	18.8000	17.0800	18.5100	-3.894%	35	84	-8.428%
2026-02-03	19.2600	19.2600	19.2600	19.2600	+80.845%	5	81	-11.994%
2026-01-28	10.7000	10.7000	10.6500	10.6500	-11.618%	50	77	+59.155%
2026-01-27	12.0500	12.0500	12.0500	12.0500	-2.350%	1	75	+40.664%
2026-01-26	12.4200	12.4400	12.3000	12.3400	-6.657%	75	75	+37.358%
2026-01-23	13.2200	13.2200	13.2200	13.2200	-3.994%	1	34	+28.215%
2026-01-22	13.7700	13.7700	13.7700	13.7700	-18.905%	1	35	+23.094%
2026-01-20	17.1000	17.1000	16.9800	16.9800	-19.526%	3	34	-0.177%
2026-01-14	21.1000	21.1000	21.1000	21.1000	-18.375%	1	33	-19.668%
2026-01-09	25.8500	25.8500	25.8500	25.8500	-6.847%	12	33	-34.429%
2026-01-08	27.7500	27.7500	27.7500	27.7500	-16.138%	1	21	-38.919%
2025-12-31	33.0900	33.0900	33.0900	33.0900	+28.008%	1	20	-48.776%
2025-12-26	26.4200	26.4200	25.8500	25.8500	-49.669%	25	20	-34.429%
2025-11-03	51.4800	51.4800	51.3600	51.3600	-2.672%	2	6	-66.998%
2025-10-30	55.2300	55.2300	52.7700	52.7700	-3.757%	4	6	-67.879%
2025-10-27	54.9300	54.9300	54.8300	54.8300	+13.238%	2	6	-69.086%
2025-10-21	43.6000	48.4200	43.6000	48.4200	+13.822%	8	6	-64.994%
2025-10-17	41.6600	42.5400	40.9000	42.5400	+7.560%	5	2	-60.155%
2025-10-16	39.4800	39.5500	39.2900	39.5500	0.000%	5	5	-57.143%

.dark-mode .b7c5Gg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b7c5Gg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P415GLD Sep 30 2026 415.00 Put (GLD260930P00415000)option OPRA

GLD20260930P415
GLD Sep 30 2026 415.00 Put (GLD260930P00415000)
option OPRA