Dark

GLD20260930P425
GLD Sep 30 2026 425.00 Put (GLD260930P00425000)
option OPRA

EOD

Sep 14, 2026

30.89+10.916%(+3.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	30.8900	30.8900	30.8900	30.8900	+10.916%	2	856	0.000%
2026-09-11	26.8000	27.8500	26.6400	27.8500	+12.616%	7	856	+10.916%
2026-09-08	24.2800	24.7300	24.2800	24.7300	+8.275%	4	858	+24.909%
2026-09-04	22.8400	22.8400	22.8400	22.8400	+17.671%	1	858	+35.245%
2026-09-03	19.1500	19.8000	18.9100	19.4100	-23.371%	619	858	+59.145%
2026-09-02	25.3300	25.3300	25.3300	25.3300	-4.234%	1	445	+21.950%
2026-09-01	26.9400	26.9400	26.4500	26.4500	+17.503%	3	446	+16.786%
2026-08-31	22.5100	22.5100	22.5100	22.5100	+9.805%	1	446	+37.228%
2026-08-28	13.1000	20.5000	13.1000	20.5000	+56.728%	22	446	+50.683%
2026-08-27	14.5700	15.2500	13.0800	13.0800	-6.771%	22	450	+136.162%
2026-08-26	13.1000	14.3000	12.8000	14.0300	+17.603%	29	443	+120.171%
2026-08-25	12.7300	12.7700	11.9300	11.9300	-4.560%	64	436	+158.927%
2026-08-24	12.1800	13.2800	11.8000	12.5000	-10.587%	78	386	+147.120%
2026-08-21	15.7500	15.8500	13.9700	13.9800	-27.188%	32	371	+120.959%
2026-08-19	20.1500	20.4600	19.2000	19.2000	-24.111%	6	346	+60.885%
2026-08-12	25.3000	25.3000	25.3000	25.3000	-10.537%	1	344	+22.095%
2026-08-11	28.2800	28.2800	28.2800	28.2800	-44.440%	2	344	+9.229%
2026-08-04	50.9000	50.9000	50.9000	50.9000	+3.245%	350	344	-39.312%
2026-07-30	49.3000	49.3000	49.3000	49.3000	-11.490%	350	344	-37.343%
2026-07-28	55.4800	56.1500	55.4800	55.7000	+5.154%	712	344	-44.542%
2026-07-24	52.9700	52.9700	52.9700	52.9700	-0.188%	1	665	-41.684%
2026-07-23	53.0700	53.0700	53.0700	53.0700	+18.196%	1	665	-41.794%
2026-07-22	44.8500	44.9000	44.8500	44.9000	-23.639%	2	665	-31.203%
2026-07-17	58.8000	58.8000	58.8000	58.8000	+10.568%	1	664	-47.466%
2026-07-14	53.2000	53.2000	53.1800	53.1800	+4.912%	16	666	-41.914%
2026-07-01	50.6900	50.6900	50.6900	50.6900	-6.820%	1	673	-39.061%
2026-06-26	54.4000	54.4000	54.4000	54.4000	-10.703%	1	673	-43.217%
2026-06-24	56.4000	61.2500	56.4000	60.9200	+55.726%	14	673	-49.294%
2026-06-18	39.1200	39.1200	39.1200	39.1200	+23.524%	1	681	-21.038%
2026-06-15	31.6700	31.6700	31.6700	31.6700	-36.482%	1	681	-2.463%
2026-06-10	47.8000	49.9100	47.8000	49.8600	+42.661%	9	680	-38.047%
2026-06-08	34.9500	34.9500	34.9500	34.9500	+36.045%	1	676	-11.617%
2026-06-04	25.6900	25.6900	25.6900	25.6900	-9.542%	2	676	+20.241%
2026-06-03	28.4000	28.4000	28.4000	28.4000	+10.078%	1	674	+8.768%
2026-06-02	25.8000	25.8000	25.8000	25.8000	-9.410%	1	675	+19.729%
2026-06-01	28.4800	28.4800	28.4800	28.4800	+0.282%	1	674	+8.462%
2026-05-27	28.5100	28.5100	28.4000	28.4000	+10.764%	3	675	+8.768%
2026-05-26	25.3500	25.7000	25.3500	25.6400	+2.314%	12	675	+20.476%
2026-05-22	25.0600	25.0600	25.0600	25.0600	+2.411%	10	675	+23.264%
2026-05-20	25.1500	25.1500	24.4700	24.4700	-15.329%	126	675	+26.236%
2026-05-19	28.9000	28.9000	28.9000	28.9000	+17.719%	1	671	+6.886%
2026-05-18	24.5500	24.5500	24.5500	24.5500	-6.119%	1	671	+25.825%
2026-05-15	26.2700	26.4000	26.1500	26.1500	+24.405%	6	671	+18.126%
2026-05-12	21.0200	21.0200	21.0200	21.0200	+8.295%	1	675	+46.955%
2026-05-08	19.1500	19.4100	19.1500	19.4100	-12.053%	3	674	+59.145%
2026-05-01	22.0700	22.0700	22.0700	22.0700	-12.594%	1	673	+39.964%
2026-04-28	25.2500	25.2500	25.2500	25.2500	+21.687%	10	674	+22.337%
2026-04-27	20.7500	20.7500	20.7500	20.7500	+3.285%	1	664	+48.867%
2026-04-24	19.6600	20.0900	19.6600	20.0900	+2.239%	4	663	+53.758%
2026-04-20	19.2500	19.6500	19.2500	19.6500	+9.471%	283	664	+57.201%
2026-04-17	17.4300	17.9500	17.4300	17.9500	-21.684%	2	848	+72.089%
2026-04-09	22.9200	22.9200	22.9200	22.9200	-22.672%	1	848	+34.773%
2026-04-07	31.6000	31.6000	29.6400	29.6400	-3.766%	2	848	+4.217%
2026-04-06	31.0500	31.0500	30.8000	30.8000	-1.314%	3	848	+0.292%
2026-04-02	31.2100	31.2100	31.2100	31.2100	+12.347%	1	847	-1.025%
2026-04-01	27.7800	27.7800	27.7800	27.7800	-18.005%	2	847	+11.195%
2026-03-31	33.8800	33.8800	33.8800	33.8800	-15.300%	2	845	-8.825%
2026-03-27	40.0000	40.0000	40.0000	40.0000	+13.379%	1	847	-22.775%
2026-03-25	35.2200	35.2800	35.1000	35.2800	-17.666%	12	848	-12.443%
2026-03-24	43.1000	43.1000	42.8500	42.8500	+0.729%	11	848	-27.911%
2026-03-23	42.5400	42.5400	42.5400	42.5400	+20.305%	1	848	-27.386%
2026-03-20	35.3600	35.3600	35.3600	35.3600	+15.934%	1	847	-12.641%
2026-03-19	31.6200	31.6200	30.3500	30.5000	+84.848%	52	847	+1.279%
2026-03-17	16.2300	16.5500	16.1200	16.5000	+25.954%	82	845	+87.212%
2026-03-11	13.1000	13.1000	13.1000	13.1000	-13.816%	2	844	+135.802%
2026-03-06	15.2000	15.2000	15.2000	15.2000	-6.806%	1	844	+103.224%
2026-03-04	16.3100	16.3100	16.3100	16.3100	+41.090%	2	844	+89.393%
2026-03-02	11.5600	11.5600	11.5600	11.5600	-23.545%	2	846	+167.215%
2026-02-23	14.9500	15.1200	14.9500	15.1200	-10.638%	2	846	+104.299%
2026-02-20	16.9200	16.9200	16.9200	16.9200	-13.231%	3	847	+82.565%
2026-02-12	13.6000	19.5000	13.6000	19.5000	+35.417%	11	847	+58.410%
2026-02-11	14.3500	14.4000	14.3500	14.4000	-8.513%	5	858	+114.514%
2026-02-10	14.8500	15.8900	14.8500	15.7400	-1.625%	8	861	+96.252%
2026-02-09	15.6000	16.0000	15.6000	16.0000	-17.738%	6	864	+93.063%
2026-02-06	19.4500	19.4500	19.4500	19.4500	-14.768%	10	860	+58.817%
2026-02-05	23.1500	23.1500	22.8200	22.8200	+1.875%	12	850	+35.364%
2026-02-03	22.4000	22.4000	22.4000	22.4000	-25.333%	1	852	+37.902%
2026-02-02	28.7100	31.0300	28.7100	30.0000	+11.111%	14	851	+2.967%
2026-01-30	20.0900	29.1400	20.0900	27.0000	+77.049%	21	837	+14.407%
2026-01-29	14.7000	15.7100	14.7000	15.2500	+16.412%	25	847	+102.557%
2026-01-28	13.1000	13.1000	13.1000	13.1000	-10.884%	2	827	+135.802%
2026-01-27	15.0700	15.4000	14.7000	14.7000	-7.021%	267	828	+110.136%
2026-01-26	15.7800	15.8100	15.7800	15.8100	-7.000%	2	568	+95.383%
2026-01-22	17.0000	17.0000	17.0000	17.0000	-11.458%	1	566	+81.706%
2026-01-21	18.4200	19.2000	18.4200	19.2000	-8.789%	23	567	+60.885%
2026-01-20	21.8100	21.8100	21.0500	21.0500	-21.308%	6	570	+46.746%
2026-01-16	25.9500	26.7500	24.9500	26.7500	+6.151%	43	569	+15.477%
2026-01-15	25.2000	25.2000	25.2000	25.2000	-2.326%	9	569	+22.579%
2026-01-14	26.0000	26.0000	25.8000	25.8000	-4.444%	11	569	+19.729%
2026-01-13	26.2500	27.0000	26.0000	27.0000	+1.161%	20	569	+14.407%
2026-01-12	26.6000	26.6900	26.3800	26.6900	-14.864%	575	567	+15.736%
2025-12-26	31.2700	31.3500	31.2700	31.3500	-4.040%	20	6	-1.467%
2025-12-23	32.6700	32.6700	32.6700	32.6700	0.000%	1	1	-5.448%

.dark-mode .Ss2Fb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ss2Fb5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P425GLD Sep 30 2026 425.00 Put (GLD260930P00425000)option OPRA

GLD20260930P425
GLD Sep 30 2026 425.00 Put (GLD260930P00425000)
option OPRA