Dark

GLD20261016P400
GLD Oct 16 2026 400.00 Put (GLD261016P00400000)
option OPRA

EOD

Sep 17, 2026

10.40-30.201%(-4.50)1,022

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.9000	10.4300	9.3000	10.4000	-30.201%	1,022	37,504	0.000%
2026-09-16	11.1500	16.5500	10.9800	14.9000	+7.194%	482	37,241	-30.201%
2026-09-15	14.3500	15.2000	13.4500	13.9000	-4.270%	276	37,130	-25.180%
2026-09-14	15.2500	15.6500	12.8700	14.5200	+27.368%	2,549	37,033	-28.375%
2026-09-11	10.6000	11.6600	10.0500	11.4000	-18.103%	1,624	36,597	-8.772%
2026-09-10	12.1500	14.3500	11.4800	13.9200	+34.623%	622	35,596	-25.287%
2026-09-09	9.3500	10.8400	9.3000	10.3400	-13.833%	117	35,525	+0.580%
2026-09-08	10.1200	12.0000	9.9300	12.0000	+29.032%	2,737	35,500	-13.333%
2026-09-04	10.1200	10.2200	8.6500	9.3000	+11.377%	379	35,019	+11.828%
2026-09-03	7.9000	8.5900	7.5000	8.3500	-24.091%	634	35,019	+24.551%
2026-09-02	12.1500	12.1500	10.5800	11.0000	-18.216%	537	34,991	-5.455%
2026-09-01	12.8500	13.6000	11.2000	13.4500	+62.048%	2,953	34,943	-22.677%
2026-08-31	8.8500	9.5000	8.3000	8.3000	-6.951%	601	34,309	+25.301%
2026-08-28	6.1700	9.4900	5.6400	8.9200	+51.186%	825	34,093	+16.592%
2026-08-27	6.4600	6.7400	5.8000	5.9000	-5.901%	179	33,853	+76.271%
2026-08-26	6.1000	6.6000	5.7000	6.2700	+19.656%	6,177	30,468	+65.869%
2026-08-25	6.2400	6.3200	5.2400	5.2400	-8.870%	24,240	18,274	+98.473%
2026-08-24	5.4000	6.2100	5.2500	5.7500	-9.733%	808	4,832	+80.870%
2026-08-21	7.1700	7.2700	6.3500	6.3700	-25.059%	300	4,705	+63.265%
2026-08-20	9.3900	9.5000	8.3000	8.5000	-4.063%	202	4,655	+22.353%
2026-08-19	9.8800	10.0500	8.8600	8.8600	-36.259%	1,257	4,609	+17.381%
2026-08-18	12.2400	13.9000	12.1200	13.9000	+23.336%	40	3,910	-25.180%
2026-08-17	12.3000	12.3000	11.1400	11.2700	-12.296%	50	3,905	-7.720%
2026-08-14	12.1900	13.0000	12.1900	12.8500	-9.825%	22	3,881	-19.066%
2026-08-13	13.2000	14.2500	12.8200	14.2500	+15.198%	93	3,879	-27.018%
2026-08-12	12.1500	13.2500	11.9500	12.3700	-12.887%	85	3,804	-15.926%
2026-08-11	13.7900	14.5200	13.7300	14.2000	-0.699%	58	3,797	-26.761%
2026-08-10	15.9400	15.9400	14.3000	14.3000	-9.436%	165	3,758	-27.273%
2026-08-07	15.4000	16.3000	15.0800	15.7900	-22.674%	57	3,699	-34.136%
2026-08-06	19.4300	21.3600	19.4300	20.4200	-0.390%	22	3,658	-49.070%
2026-08-05	21.5100	21.5100	20.5000	20.5000	-29.746%	5	3,659	-49.268%
2026-08-04	29.1100	29.2300	29.1100	29.1800	-9.715%	4	3,656	-64.359%
2026-07-31	33.9400	33.9400	32.3100	32.3200	+14.407%	4	3,655	-67.822%
2026-07-30	28.2500	28.2500	28.2500	28.2500	-5.833%	1	3,655	-63.186%
2026-07-29	35.2700	35.2700	30.0000	30.0000	-9.091%	4	3,655	-65.333%
2026-07-28	34.1500	34.2000	33.0000	33.0000	+1.227%	21	3,655	-68.485%
2026-07-23	32.1500	32.9000	32.1500	32.6000	+27.244%	23	3,636	-68.098%
2026-07-22	26.0600	26.0600	25.6200	25.6200	-15.724%	4	3,631	-59.407%
2026-07-21	32.3500	32.3500	30.4000	30.4000	-15.084%	2	3,633	-65.789%
2026-07-20	36.6400	36.6400	35.7000	35.8000	+0.028%	4	3,631	-70.950%
2026-07-17	36.2000	36.2000	35.7900	35.7900	+4.344%	2	3,628	-70.942%
2026-07-15	34.3000	34.3000	34.3000	34.3000	+8.031%	1	3,627	-69.679%
2026-07-14	31.7000	31.7500	31.4300	31.7500	-7.864%	4	3,627	-67.244%
2026-07-13	34.0500	34.4600	34.0500	34.4600	+16.380%	8	3,623	-69.820%
2026-07-10	29.6100	29.6100	29.6100	29.6100	-11.533%	1	3,623	-64.877%
2026-07-08	32.2900	33.4700	31.5500	33.4700	+9.558%	10	3,623	-68.927%
2026-07-07	27.6000	30.5500	27.6000	30.5500	+14.078%	9	3,623	-65.957%
2026-07-06	27.9600	27.9600	26.7800	26.7800	-19.892%	4	3,619	-61.165%
2026-07-01	30.9900	33.4300	30.9900	33.4300	-2.251%	3	3,617	-68.890%
2026-06-30	34.2000	34.2000	34.2000	34.2000	-4.309%	1	3,619	-69.591%
2026-06-29	36.1300	36.1300	35.7400	35.7400	+9.969%	16	3,619	-70.901%
2026-06-26	34.5800	34.5800	32.0200	32.5000	-9.193%	8	3,603	-68.000%
2026-06-25	36.8800	37.5000	35.6000	35.7900	-10.368%	14	3,604	-70.942%
2026-06-24	38.7500	39.9300	37.4500	39.9300	+33.590%	16	3,605	-73.954%
2026-06-23	30.4900	30.4900	29.1000	29.8900	+14.917%	28	3,609	-65.206%
2026-06-22	26.1000	26.1000	25.9100	26.0100	-0.268%	5	3,601	-60.015%
2026-06-18	23.5000	26.3500	23.5000	26.0800	+5.715%	11	3,600	-60.123%
2026-06-17	19.0000	24.6700	18.8500	24.6700	+28.156%	5	3,600	-57.844%
2026-06-16	19.3600	19.9500	19.0100	19.2500	-5.172%	48	3,600	-45.974%
2026-06-15	18.7000	20.3500	18.5700	20.3000	-21.923%	66	3,590	-48.768%
2026-06-12	26.0000	26.0000	26.0000	26.0000	-15.994%	1	3,585	-60.000%
2026-06-11	33.7000	33.7000	29.7000	30.9500	-11.823%	43	3,585	-66.397%
2026-06-10	28.1500	35.1000	28.1500	35.1000	+43.558%	23	3,584	-70.370%
2026-06-09	21.0500	24.4500	21.0500	24.4500	+20.443%	12	3,604	-57.464%
2026-06-08	20.1200	21.2700	20.1200	20.3000	-6.838%	41	3,611	-48.768%
2026-06-05	18.8000	21.7900	18.8000	21.7900	+44.784%	142	3,603	-52.272%
2026-06-04	14.4000	15.0500	14.4000	15.0500	-8.232%	4	3,584	-30.897%
2026-06-03	16.8500	16.8500	16.2000	16.4000	+8.681%	355	3,615	-36.585%
2026-06-02	14.6500	15.0900	14.3500	15.0900	-2.645%	1,305	3,830	-31.080%
2026-06-01	16.7700	16.8400	15.5000	15.5000	+16.105%	27	2,563	-32.903%
2026-05-29	13.8000	13.8000	12.7200	13.3500	-14.478%	509	2,544	-22.097%
2026-05-28	17.5000	17.5000	15.6100	15.6100	-4.057%	20	2,041	-33.376%
2026-05-27	18.1000	18.1000	16.2700	16.2700	+9.415%	14	2,032	-36.079%
2026-05-26	14.7900	14.8700	14.7900	14.8700	+1.849%	3	2,020	-30.061%
2026-05-22	15.6000	15.6000	14.4800	14.6000	+1.038%	5	2,023	-28.767%
2026-05-21	14.4500	14.4500	14.4500	14.4500	-4.305%	1	2,021	-28.028%
2026-05-20	17.0000	17.3600	14.8600	15.1000	-2.581%	17	2,021	-31.126%
2026-05-18	14.6000	15.5000	14.6000	15.5000	-0.641%	21	2,010	-32.903%
2026-05-15	15.5100	16.1100	15.5100	15.6000	+27.347%	12	2,010	-33.333%
2026-05-14	12.2500	12.2500	12.2500	12.2500	0.000%	2	2,008	-15.102%
2026-05-13	12.0000	12.2500	11.9800	12.2500	+0.410%	90	1,994	-15.102%
2026-05-12	12.6000	13.6200	12.2000	12.2000	+3.565%	27	1,994	-14.754%
2026-05-11	11.7800	11.7800	11.7800	11.7800	+1.552%	1	1,994	-11.715%
2026-05-08	11.3000	12.0000	11.3000	11.6000	+2.655%	9	1,994	-10.345%
2026-05-07	11.0600	11.3000	11.0600	11.3000	-5.833%	6	1,995	-7.965%
2026-05-06	12.2000	12.2000	12.0000	12.0000	-23.077%	3	1,993	-13.333%
2026-05-05	15.6000	15.6000	15.6000	15.6000	-11.615%	2	1,992	-33.333%
2026-05-04	15.7000	17.8000	15.7000	17.6500	+27.437%	24	1,992	-41.076%
2026-05-01	14.2000	14.2000	13.8500	13.8500	-4.614%	3	1,988	-24.910%
2026-04-30	14.1500	14.5200	14.1500	14.5200	-9.080%	7	1,988	-28.375%
2026-04-29	17.0300	17.0300	15.9700	15.9700	+10.519%	3	1,988	-34.878%
2026-04-28	15.0000	15.9000	14.4500	14.4500	+16.438%	83	1,987	-28.028%
2026-04-27	12.4100	12.4100	12.4100	12.4100	-4.318%	1	1,964	-16.197%
2026-04-22	12.7600	12.9700	12.7600	12.9700	-2.481%	3	1,964	-19.815%
2026-04-21	13.8000	13.8000	13.3000	13.3000	+14.655%	5	1,959	-21.805%
2026-04-17	10.9800	11.6000	10.9800	11.6000	-11.450%	4	1,959	-10.345%
2026-04-14	13.3500	13.3800	13.1000	13.1000	-18.125%	1,002	1,957	-20.611%
2026-04-13	16.0000	16.0000	16.0000	16.0000	+4.507%	1	961	-35.000%
2026-04-09	15.3100	15.3100	15.3100	15.3100	-14.992%	1	960	-32.071%
2026-04-08	18.0000	18.0100	18.0000	18.0100	-18.136%	3	959	-42.254%
2026-04-07	22.0000	22.0000	22.0000	22.0000	0.000%	2	956	-52.727%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+15.789%	1	958	-52.727%
2026-04-01	19.2700	19.2700	18.2000	19.0000	-11.215%	14	958	-45.263%
2026-03-31	24.0200	24.0200	21.4000	21.4000	-22.744%	7	962	-51.402%
2026-03-30	27.0500	27.7700	26.3500	27.7000	-3.248%	12	966	-62.455%
2026-03-27	28.0000	28.6300	27.5000	28.6300	-13.032%	6	960	-63.674%
2026-03-26	29.8300	32.9200	29.8300	32.9200	+34.367%	17	960	-68.408%
2026-03-25	24.2500	24.8000	23.4800	24.5000	-19.593%	14	964	-57.551%
2026-03-24	30.5000	30.6000	29.0000	30.4700	-1.710%	12	951	-65.868%
2026-03-23	27.1000	32.0000	26.5500	31.0000	+32.196%	30	954	-66.452%
2026-03-20	20.9000	23.6300	20.9000	23.4500	+24.074%	3	945	-55.650%
2026-03-19	20.0000	20.8400	18.3900	18.9000	+53.409%	42	942	-44.974%
2026-03-18	12.3200	12.3200	12.3200	12.3200	+12.000%	2	941	-15.584%
2026-03-16	10.2600	11.2000	10.2600	11.0000	-0.722%	20	939	-5.455%
2026-03-13	11.0500	11.0800	11.0500	11.0800	+26.196%	2	921	-6.137%
2026-03-10	8.8100	8.8100	8.7800	8.7800	-26.894%	8	921	+18.451%
2026-03-03	11.8000	12.0100	11.8000	12.0100	+54.768%	266	935	-13.405%
2026-03-02	7.7600	7.7600	7.7600	7.7600	-7.619%	1	1,046	+34.021%
2026-02-27	8.4500	8.4500	8.4000	8.4000	-6.145%	10	1,047	+23.810%
2026-02-26	8.9500	8.9500	8.9500	8.9500	-18.931%	6	1,052	+16.201%
2026-02-20	11.0400	11.0400	11.0400	11.0400	-5.236%	1	1,055	-5.797%
2026-02-19	11.9000	11.9000	11.4000	11.6500	+9.906%	15	1,055	-10.730%
2026-02-18	10.6000	10.6000	10.6000	10.6000	+11.579%	10	1,052	-1.887%
2026-02-13	9.4000	9.5700	9.4000	9.5000	-9.953%	4	1,062	+9.474%
2026-02-12	10.5500	10.5500	10.5500	10.5500	+13.441%	1	1,062	-1.422%
2026-02-11	9.3000	9.3000	9.3000	9.3000	-6.061%	10	1,063	+11.828%
2026-02-10	9.8700	9.9000	9.8700	9.9000	-17.155%	2	1,062	+5.051%
2026-02-09	11.9500	11.9500	11.9500	11.9500	-2.687%	1	1,064	-12.971%
2026-02-06	13.0000	13.0000	12.2800	12.2800	-19.211%	11	1,065	-15.309%
2026-02-05	14.6800	15.2000	14.6800	15.2000	-0.328%	4	1,060	-31.579%
2026-02-03	14.6000	15.2500	14.6000	15.2500	-29.070%	3	1,060	-31.803%
2026-02-02	21.1300	21.5000	19.1700	21.5000	+23.919%	38	1,058	-51.628%
2026-01-30	12.5000	21.0500	12.5000	17.3500	+70.265%	602	1,066	-40.058%
2026-01-29	8.5500	10.9800	8.1500	10.1900	+29.151%	216	983	+2.061%
2026-01-28	8.1500	8.2000	7.8100	7.8900	-4.940%	13	913	+31.812%
2026-01-27	8.9000	8.9000	8.3000	8.3000	-16.162%	20	906	+25.301%
2026-01-26	9.8800	10.5000	9.8800	9.9000	+1.852%	58	906	+5.051%
2026-01-23	9.7200	9.7200	9.7200	9.7200	-7.075%	1	908	+6.996%
2026-01-22	10.3500	10.4600	10.3500	10.4600	-12.833%	8	907	-0.574%
2026-01-21	11.3300	12.1500	11.3100	12.0000	-6.250%	838	910	-13.333%
2026-01-20	12.8900	13.2200	12.8000	12.8000	-15.400%	9	89	-18.750%
2026-01-15	15.1500	15.1500	15.1300	15.1300	-0.329%	5	87	-31.262%
2026-01-14	15.1800	15.1800	15.1800	15.1800	-9.643%	40	85	-31.489%
2026-01-13	15.8000	16.8000	15.8000	16.8000	+0.659%	21	45	-38.095%
2026-01-12	16.7000	16.7000	15.9000	16.6900	-13.434%	28	46	-37.687%
2026-01-09	19.5900	19.5900	19.2800	19.2800	-10.326%	3	32	-46.058%
2026-01-07	21.5000	21.5000	21.5000	21.5000	-5.743%	1	30	-51.628%
2026-01-05	22.8100	22.8100	22.8100	22.8100	-14.151%	4	30	-54.406%
2026-01-02	26.5700	26.5700	26.5700	26.5700	+3.789%	1	30	-60.858%
2025-12-30	25.6000	25.6000	25.6000	25.6000	-2.513%	1	30	-59.375%
2025-12-29	23.8800	26.3600	23.8600	26.2600	+31.169%	10	30	-60.396%
2025-12-26	20.0200	20.0200	20.0200	20.0200	-7.100%	1	23	-48.052%
2025-12-23	21.5500	21.5500	21.5500	21.5500	-1.598%	1	23	-51.740%
2025-12-22	22.4500	22.5500	21.9000	21.9000	-11.084%	7	23	-52.511%
2025-12-19	25.7000	25.7000	24.6300	24.6300	-2.648%	12	20	-57.775%
2025-12-18	25.3000	25.3000	25.3000	25.3000	+1.200%	1	8	-58.893%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-13.793%	1	7	-58.400%
2025-12-10	28.9000	29.0000	28.9000	29.0000	-6.300%	3	7	-64.138%
2025-12-08	30.6500	30.9500	30.6500	30.9500	+6.724%	4	7	-66.397%
2025-12-05	29.0000	29.0000	29.0000	29.0000	-5.383%	1	3	-64.138%
2025-12-04	30.5000	30.6500	30.5000	30.6500	-5.692%	3	3	-66.069%
2025-12-02	32.3800	32.5000	32.3800	32.5000	-9.496%	2	2	-68.000%
2025-11-25	35.9100	35.9100	35.9100	35.9100	-8.017%	4	1	-71.039%
2025-11-18	39.0900	39.0900	39.0400	39.0400	+17.590%	2	4	-73.361%
2025-11-13	33.2000	33.2000	33.2000	33.2000	-2.668%	1	4	-68.675%
2025-11-12	34.1100	34.1100	34.1100	34.1100	-7.885%	4	1	-69.510%
2025-11-10	37.0300	37.0300	37.0300	37.0300	-12.706%	1	1	-71.915%
2025-11-06	42.4200	42.4200	42.4200	42.4200	0.000%	2	2	-75.483%

.dark-mode .VyVVMx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyVVMx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P400GLD Oct 16 2026 400.00 Put (GLD261016P00400000)option OPRA

GLD20261016P400
GLD Oct 16 2026 400.00 Put (GLD261016P00400000)
option OPRA