Dark

GLD20260930P435
GLD Sep 30 2026 435.00 Put (GLD260930P00435000)
option OPRA

EOD

Sep 17, 2026

34.77-1.222%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.7700	34.7700	34.7700	34.7700	-1.222%	1	91	0.000%
2026-09-11	35.2000	35.2000	35.2000	35.2000	+71.290%	1	346	-1.222%
2026-08-26	20.3500	20.5500	20.3500	20.5500	+14.485%	66	346	+69.197%
2026-08-24	17.9800	18.1700	17.9500	17.9500	-9.114%	6	283	+93.705%
2026-08-21	19.7500	19.7500	19.7500	19.7500	-24.991%	1	285	+76.051%
2026-08-20	26.3300	26.3300	26.3300	26.3300	-0.076%	1	284	+32.055%
2026-08-19	26.5600	26.5600	26.2100	26.3500	-20.103%	4	284	+31.954%
2026-08-12	32.9800	32.9800	32.9800	32.9800	-8.006%	1	281	+5.428%
2026-08-11	35.8500	35.8500	35.8500	35.8500	-11.284%	5	280	-3.013%
2026-08-10	40.4000	40.4100	40.4000	40.4100	-34.132%	5	281	-13.957%
2026-08-04	61.0000	61.3500	61.0000	61.3500	+4.514%	300	276	-43.325%
2026-07-30	58.7500	58.7500	58.7000	58.7000	-10.382%	300	276	-40.767%
2026-07-28	66.7500	66.7500	65.5000	65.5000	+7.114%	716	276	-46.916%
2026-07-27	61.1500	61.1500	61.1500	61.1500	-5.414%	350	277	-43.140%
2026-07-23	64.7500	64.7500	64.6500	64.6500	-3.723%	1,400	278	-46.218%
2026-07-20	67.1500	67.1500	67.1500	67.1500	+0.404%	700	688	-48.220%
2026-07-17	68.4800	68.4800	66.8800	66.8800	+20.288%	14	694	-48.011%
2026-07-06	55.6000	55.6000	55.6000	55.6000	-5.763%	3	1,849	-37.464%
2026-07-01	59.0000	59.0000	59.0000	59.0000	-12.722%	1	1,849	-41.068%
2026-06-29	65.7000	67.6000	65.7000	67.6000	+10.820%	2	1,849	-48.565%
2026-06-26	61.0000	61.0000	61.0000	61.0000	-7.716%	1	1,849	-43.000%
2026-06-25	65.9800	66.1000	65.9800	66.1000	-6.241%	2	1,849	-47.398%
2026-06-24	67.0000	70.5000	67.0000	70.5000	+23.252%	2	1,850	-50.681%
2026-06-23	56.6500	57.2000	56.6500	57.2000	+39.683%	3	1,850	-39.213%
2026-06-16	40.9500	40.9500	40.9500	40.9500	+2.606%	1	1,850	-15.092%
2026-06-15	39.9100	39.9100	39.9100	39.9100	-31.917%	1	1,849	-12.879%
2026-06-10	58.6200	58.6200	58.6200	58.6200	+35.694%	1	1,850	-40.686%
2026-06-05	43.2000	43.2000	43.2000	43.2000	+52.758%	5	1,850	-19.514%
2026-05-29	28.2800	28.2800	28.2800	28.2800	-6.882%	3	1,845	+22.949%
2026-05-21	30.3700	30.3700	30.3700	30.3700	-4.647%	1	1,842	+14.488%
2026-05-20	31.8500	31.8500	31.8500	31.8500	+3.342%	1	1,842	+9.168%
2026-05-18	31.0000	31.0000	30.8200	30.8200	-1.059%	3	1,842	+12.816%
2026-05-15	31.6500	31.6500	31.1500	31.1500	+21.442%	6	1,842	+11.621%
2026-05-14	24.5700	25.6500	24.5300	25.6500	+4.694%	13	1,845	+35.556%
2026-05-13	24.4500	24.5000	24.4500	24.5000	+4.478%	2	1,843	+41.918%
2026-05-11	23.3100	23.6700	23.3100	23.4500	-3.299%	6	1,843	+48.273%
2026-05-06	24.8300	24.9500	24.2500	24.2500	-28.360%	12	1,846	+43.381%
2026-05-04	30.9100	33.9500	30.8800	33.8500	+22.868%	34	1,857	+2.718%
2026-05-01	27.5500	27.5500	27.5500	27.5500	-14.041%	8	1,851	+26.207%
2026-04-29	32.0500	32.0500	32.0500	32.0500	+27.435%	1	1,851	+8.487%
2026-04-22	24.8500	25.1500	24.8500	25.1500	-10.466%	21	1,851	+38.250%
2026-04-21	23.3800	28.0900	23.3800	28.0900	+15.835%	41	1,838	+23.781%
2026-04-14	25.2200	25.2200	24.2500	24.2500	-14.098%	3	1,838	+43.381%
2026-04-13	28.2200	28.2300	28.2200	28.2300	+3.218%	2	1,838	+23.167%
2026-04-10	27.1000	27.4400	27.1000	27.3500	+0.737%	27	1,837	+27.130%
2026-04-09	27.1500	27.1500	27.1500	27.1500	-10.837%	2	1,828	+28.066%
2026-04-08	30.4500	30.4500	30.4500	30.4500	-3.180%	1	1,826	+14.187%
2026-04-01	31.9500	32.4000	30.5000	31.4500	-12.347%	1,256	1,826	+10.556%
2026-03-31	36.0000	36.1000	35.8800	35.8800	-15.117%	404	1,452	-3.094%
2026-03-30	42.1400	42.2700	42.1100	42.2700	-4.969%	72	1,452	-17.743%
2026-03-27	45.2900	45.5200	44.4800	44.4800	-6.868%	511	1,452	-21.830%
2026-03-26	47.6500	47.8200	47.6500	47.7600	+16.630%	4	1,263	-27.198%
2026-03-25	40.9600	41.1100	40.6200	40.9500	-15.654%	1,466	1,262	-15.092%
2026-03-24	48.5500	48.5500	48.5500	48.5500	+0.103%	10	1,176	-28.383%
2026-03-23	49.6800	49.7000	48.5000	48.5000	+21.250%	9	1,176	-28.309%
2026-03-20	36.6000	40.0000	36.6000	40.0000	+21.212%	3	1,177	-13.075%
2026-03-19	36.0000	36.1000	33.0000	33.0000	+41.631%	33	1,176	+5.364%
2026-03-18	23.8400	23.9000	22.4100	23.3000	+19.610%	73	1,192	+49.227%
2026-03-17	19.4900	19.6500	19.1500	19.4800	-3.992%	1,053	1,231	+78.491%
2026-03-16	20.3000	20.3200	20.2900	20.2900	+25.170%	200	655	+71.365%
2026-03-11	16.2200	16.2700	16.0500	16.2100	-1.279%	310	555	+114.497%
2026-03-10	16.4800	16.4800	16.3200	16.4200	-10.027%	108	401	+111.754%
2026-03-06	18.2500	18.2500	18.2500	18.2500	-21.166%	234	347	+90.521%
2026-02-06	23.1000	23.2000	23.1000	23.1500	-19.113%	65	122	+50.194%
2026-02-05	28.6200	28.6200	28.6200	28.6200	-23.332%	3	77	+21.488%
2026-02-02	35.7100	37.3300	35.7100	37.3300	+44.802%	2	77	-6.858%
2026-01-30	22.5000	25.7800	22.5000	25.7800	+42.431%	17	76	+34.872%
2026-01-29	17.9000	18.1000	17.9000	18.1000	+17.915%	2	67	+92.099%
2026-01-28	15.9000	16.0000	15.3500	15.3500	-13.667%	5	67	+126.515%
2026-01-27	17.7900	17.7900	17.7500	17.7800	-8.821%	60	67	+95.557%
2026-01-26	20.6500	20.6500	19.5000	19.5000	-6.024%	15	73	+78.308%
2026-01-22	20.7500	20.7500	20.7500	20.7500	-21.222%	1	66	+67.566%
2026-01-20	26.3900	26.5000	26.0500	26.3400	-13.412%	65	66	+32.005%
2026-01-14	30.4200	30.4200	30.4200	30.4200	-48.632%	1	5	+14.300%
2025-10-21	59.2200	59.2200	59.2200	59.2200	+21.577%	2	4	-41.287%
2025-10-20	48.7100	48.7100	48.7100	48.7100	-13.512%	1	2	-28.618%
2025-10-17	56.3200	56.3200	56.3200	56.3200	0.000%	1	1	-38.263%

.dark-mode .Czfsd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Czfsd2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P435GLD Sep 30 2026 435.00 Put (GLD260930P00435000)option OPRA

GLD20260930P435
GLD Sep 30 2026 435.00 Put (GLD260930P00435000)
option OPRA