Dark

GLD20260930P430
GLD Sep 30 2026 430.00 Put (GLD260930P00430000)
option OPRA

EOD

Sep 16, 2026

31.57-13.955%(-5.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	31.5700	31.5700	31.5700	31.5700	-13.955%	1	310	0.000%
2026-09-15	36.6900	36.6900	36.6900	36.6900	+15.961%	1	311	-13.955%
2026-09-11	32.1500	32.1500	31.6400	31.6400	+10.979%	7	310	-0.221%
2026-09-08	28.5100	28.5100	28.5100	28.5100	-8.914%	1	309	+10.733%
2026-09-01	31.3000	31.3000	31.3000	31.3000	+22.170%	1	311	+0.863%
2026-08-31	24.2000	25.6200	24.2000	25.6200	+3.473%	6	311	+23.224%
2026-08-28	21.5000	24.7600	21.5000	24.7600	+40.682%	2	308	+27.504%
2026-08-26	17.5000	17.6000	17.5000	17.6000	+17.962%	2	308	+79.375%
2026-08-25	14.9200	14.9200	14.9200	14.9200	-1.061%	1	307	+111.595%
2026-08-24	14.7800	15.0800	14.7800	15.0800	-11.658%	9	306	+109.350%
2026-08-21	17.0700	17.0700	17.0700	17.0700	-22.655%	1	303	+84.944%
2026-08-20	22.0700	22.0700	22.0700	22.0700	-3.834%	4	306	+43.045%
2026-08-19	22.8300	22.9500	22.8300	22.9500	-24.754%	3	307	+37.560%
2026-08-12	30.5000	30.5000	30.5000	30.5000	-13.598%	2	305	+3.508%
2026-08-07	34.5500	35.3000	34.5500	35.3000	-36.738%	5	303	-10.567%
2026-08-04	55.8000	55.8000	55.8000	55.8000	+3.047%	350	302	-43.423%
2026-07-30	54.2500	54.2500	54.1500	54.1500	-11.157%	351	333	-41.699%
2026-07-28	60.9500	60.9500	60.9500	60.9500	+7.972%	450	422	-48.203%
2026-07-27	56.4500	56.4500	56.4500	56.4500	+0.445%	675	422	-44.074%
2026-07-24	58.6000	58.6000	56.2000	56.2000	-9.864%	3	422	-43.826%
2026-07-20	62.3500	62.3500	62.3500	62.3500	-1.314%	1	426	-49.366%
2026-07-17	63.1800	63.1800	63.1800	63.1800	+20.343%	1	427	-50.032%
2026-07-02	51.4500	52.5000	51.4500	52.5000	-13.151%	2	440	-39.867%
2026-06-25	61.2400	61.2400	60.4500	60.4500	-7.114%	6	440	-47.775%
2026-06-24	61.4600	65.0800	61.3700	65.0800	+21.418%	5	446	-51.490%
2026-06-23	53.6000	53.6000	53.6000	53.6000	+48.889%	1	447	-41.101%
2026-06-15	36.0000	36.0000	36.0000	36.0000	-23.044%	1	446	-12.306%
2026-06-12	46.7800	46.7800	46.7800	46.7800	-19.122%	2	446	-32.514%
2026-06-11	57.8400	57.8400	57.8400	57.8400	+5.068%	2	448	-45.418%
2026-06-10	49.7700	55.0500	49.7700	55.0500	+29.408%	8	449	-42.652%
2026-06-09	38.5600	43.2900	38.5600	42.5400	+8.937%	17	454	-25.787%
2026-06-08	37.9000	39.0500	37.5200	39.0500	+2.601%	5	455	-19.155%
2026-06-05	38.0600	38.0600	38.0600	38.0600	+31.106%	1	456	-17.052%
2026-06-02	29.0300	29.0300	29.0300	29.0300	+1.503%	7	462	+8.750%
2026-05-28	28.6000	28.6000	28.6000	28.6000	-9.206%	5	455	+10.385%
2026-05-27	33.2000	33.2000	31.5000	31.5000	+11.307%	12	450	+0.222%
2026-05-26	28.3000	28.3000	28.3000	28.3000	+1.909%	10	452	+11.555%
2026-05-18	27.7700	27.7700	27.7700	27.7700	-5.060%	1	442	+13.684%
2026-05-15	29.2500	29.2500	29.2500	29.2500	+28.855%	1	442	+7.932%
2026-05-14	22.7000	22.7000	22.7000	22.7000	+2.252%	10	442	+39.075%
2026-05-13	22.2000	22.2000	22.2000	22.2000	+2.304%	10	429	+42.207%
2026-05-12	22.9000	23.8500	21.7000	21.7000	-0.459%	23	429	+45.484%
2026-05-08	21.3700	21.8000	21.3700	21.8000	+10.660%	2	429	+44.817%
2026-05-07	19.7000	19.7000	19.7000	19.7000	-9.633%	1	428	+60.254%
2026-05-06	21.8000	21.8000	21.8000	21.8000	-22.337%	1	429	+44.817%
2026-05-04	27.8500	28.0700	27.8500	28.0700	-5.932%	7	428	+12.469%
2026-04-29	29.8400	29.8400	29.8400	29.8400	+6.953%	1	421	+5.798%
2026-04-28	27.9000	27.9000	27.9000	27.9000	+23.725%	10	421	+13.154%
2026-04-27	22.5500	22.5500	22.5500	22.5500	-1.313%	1	411	+40.000%
2026-04-15	23.1500	23.1500	22.8500	22.8500	+1.691%	5	411	+38.162%
2026-04-14	22.4500	22.4700	22.4500	22.4700	-13.577%	2	410	+40.498%
2026-04-13	26.0000	26.0000	26.0000	26.0000	+4.839%	2	411	+21.423%
2026-04-09	24.8000	24.8000	24.8000	24.8000	-13.679%	1	410	+27.298%
2026-04-08	28.7300	28.7300	28.7300	28.7300	-17.914%	1	409	+9.885%
2026-04-07	35.0000	35.0000	35.0000	35.0000	+20.773%	1	409	-9.800%
2026-04-01	28.4100	28.9800	28.0500	28.9800	-20.253%	7	408	+8.937%
2026-03-31	36.3400	36.3400	36.3400	36.3400	-8.808%	1	404	-13.126%
2026-03-30	39.8500	39.8500	39.8500	39.8500	-4.230%	53	404	-20.778%
2026-03-27	41.6000	41.6100	41.6000	41.6100	-13.403%	4	383	-24.129%
2026-03-26	47.7200	48.0500	47.7200	48.0500	+26.115%	2	387	-34.298%
2026-03-25	36.9300	38.1000	36.9300	38.1000	-16.116%	26	385	-17.139%
2026-03-24	47.1200	47.1200	45.4200	45.4200	-2.949%	201	382	-30.493%
2026-03-23	41.5000	46.8000	39.7700	46.8000	+23.158%	6	382	-32.543%
2026-03-20	32.7900	38.0000	32.7900	38.0000	+18.196%	2	381	-16.921%
2026-03-19	33.9900	33.9900	31.8600	32.1500	+46.871%	205	380	-1.804%
2026-03-18	20.8600	21.8900	20.8600	21.8900	+22.908%	22	192	+44.221%
2026-03-17	17.7200	17.8100	17.7000	17.8100	-3.469%	10	197	+77.260%
2026-03-16	19.0600	19.0600	18.4500	18.4500	+11.818%	203	197	+71.111%
2026-03-12	16.5000	16.5000	16.5000	16.5000	+12.474%	3	216	+91.333%
2026-03-11	14.8000	14.8000	14.6600	14.6700	-12.156%	161	213	+115.201%
2026-03-06	16.7000	16.7000	16.7000	16.7000	-12.105%	1	79	+89.042%
2026-03-03	19.0000	19.0000	19.0000	19.0000	+48.554%	1	79	+66.158%
2026-03-02	13.0000	13.0000	12.7900	12.7900	-14.733%	13	80	+146.833%
2026-02-27	15.0000	15.0000	15.0000	15.0000	-31.818%	1	82	+110.467%
2026-02-06	22.1000	22.1000	22.0000	22.0000	-11.682%	2	82	+43.500%
2026-02-05	25.2700	25.2700	24.7800	24.9100	+3.576%	35	82	+26.736%
2026-02-04	23.1100	24.0500	23.1100	24.0500	-0.988%	75	84	+31.268%
2026-02-03	24.2000	24.2900	24.2000	24.2900	-32.245%	2	43	+29.971%
2026-02-02	35.8500	35.8500	35.8500	35.8500	+30.364%	1	43	-11.939%
2026-01-30	23.7500	33.1400	23.7500	27.5000	+97.133%	29	43	+14.800%
2026-01-28	14.7000	14.8500	13.9500	13.9500	-19.828%	96	40	+126.308%
2026-01-26	17.4900	17.6800	17.4000	17.4000	-5.486%	10	36	+81.437%
2026-01-23	18.4700	18.4700	18.4100	18.4100	-18.178%	25	28	+71.483%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-20.886%	1	3	+40.311%
2026-01-14	28.4400	28.4400	28.4400	28.4400	-56.320%	1	3	+11.006%
2025-11-17	65.1100	65.1100	65.1100	65.1100	+9.668%	1	2	-51.513%
2025-10-21	59.6100	59.6100	59.3700	59.3700	+12.764%	2	1	-46.825%
2025-10-17	52.6500	52.6500	52.6500	52.6500	0.000%	1	1	-40.038%

.dark-mode .G0NMjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0NMjy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P430GLD Sep 30 2026 430.00 Put (GLD260930P00430000)option OPRA

GLD20260930P430
GLD Sep 30 2026 430.00 Put (GLD260930P00430000)
option OPRA