Dark

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

EOD

Jul 23, 2026

32.60+27.244%(+6.98)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.1500	32.9000	32.1500	32.6000	+27.244%	23	3,636	0.000%
2026-07-22	26.0600	26.0600	25.6200	25.6200	-15.724%	4	3,631	+27.244%
2026-07-21	32.3500	32.3500	30.4000	30.4000	-15.084%	2	3,633	+7.237%
2026-07-20	36.6400	36.6400	35.7000	35.8000	+0.028%	4	3,631	-8.939%
2026-07-17	36.2000	36.2000	35.7900	35.7900	+4.344%	2	3,628	-8.913%
2026-07-15	34.3000	34.3000	34.3000	34.3000	+8.031%	1	3,627	-4.956%
2026-07-14	31.7000	31.7500	31.4300	31.7500	-7.864%	4	3,627	+2.677%
2026-07-13	34.0500	34.4600	34.0500	34.4600	+16.380%	8	3,623	-5.398%
2026-07-10	29.6100	29.6100	29.6100	29.6100	-11.533%	1	3,623	+10.098%
2026-07-08	32.2900	33.4700	31.5500	33.4700	+9.558%	10	3,623	-2.599%
2026-07-07	27.6000	30.5500	27.6000	30.5500	+14.078%	9	3,623	+6.710%
2026-07-06	27.9600	27.9600	26.7800	26.7800	-19.892%	4	3,619	+21.733%
2026-07-01	30.9900	33.4300	30.9900	33.4300	-2.251%	3	3,617	-2.483%
2026-06-30	34.2000	34.2000	34.2000	34.2000	-4.309%	1	3,619	-4.678%
2026-06-29	36.1300	36.1300	35.7400	35.7400	+9.969%	16	3,619	-8.786%
2026-06-26	34.5800	34.5800	32.0200	32.5000	-9.193%	8	3,603	+0.308%
2026-06-25	36.8800	37.5000	35.6000	35.7900	-10.368%	14	3,604	-8.913%
2026-06-24	38.7500	39.9300	37.4500	39.9300	+33.590%	16	3,605	-18.357%
2026-06-23	30.4900	30.4900	29.1000	29.8900	+14.917%	28	3,609	+9.067%
2026-06-22	26.1000	26.1000	25.9100	26.0100	-0.268%	5	3,601	+25.336%
2026-06-18	23.5000	26.3500	23.5000	26.0800	+5.715%	11	3,600	+25.000%
2026-06-17	19.0000	24.6700	18.8500	24.6700	+28.156%	5	3,600	+32.144%
2026-06-16	19.3600	19.9500	19.0100	19.2500	-5.172%	48	3,600	+69.351%
2026-06-15	18.7000	20.3500	18.5700	20.3000	-21.923%	66	3,590	+60.591%
2026-06-12	26.0000	26.0000	26.0000	26.0000	-15.994%	1	3,585	+25.385%
2026-06-11	33.7000	33.7000	29.7000	30.9500	-11.823%	43	3,585	+5.331%
2026-06-10	28.1500	35.1000	28.1500	35.1000	+43.558%	23	3,584	-7.123%
2026-06-09	21.0500	24.4500	21.0500	24.4500	+20.443%	12	3,604	+33.333%
2026-06-08	20.1200	21.2700	20.1200	20.3000	-6.838%	41	3,611	+60.591%
2026-06-05	18.8000	21.7900	18.8000	21.7900	+44.784%	142	3,603	+49.610%
2026-06-04	14.4000	15.0500	14.4000	15.0500	-8.232%	4	3,584	+116.611%
2026-06-03	16.8500	16.8500	16.2000	16.4000	+8.681%	355	3,615	+98.780%
2026-06-02	14.6500	15.0900	14.3500	15.0900	-2.645%	1,305	3,830	+116.037%
2026-06-01	16.7700	16.8400	15.5000	15.5000	+16.105%	27	2,563	+110.323%
2026-05-29	13.8000	13.8000	12.7200	13.3500	-14.478%	509	2,544	+144.195%
2026-05-28	17.5000	17.5000	15.6100	15.6100	-4.057%	20	2,041	+108.840%
2026-05-27	18.1000	18.1000	16.2700	16.2700	+9.415%	14	2,032	+100.369%
2026-05-26	14.7900	14.8700	14.7900	14.8700	+1.849%	3	2,020	+119.233%
2026-05-22	15.6000	15.6000	14.4800	14.6000	+1.038%	5	2,023	+123.288%
2026-05-21	14.4500	14.4500	14.4500	14.4500	-4.305%	1	2,021	+125.606%
2026-05-20	17.0000	17.3600	14.8600	15.1000	-2.581%	17	2,021	+115.894%
2026-05-18	14.6000	15.5000	14.6000	15.5000	-0.641%	21	2,010	+110.323%
2026-05-15	15.5100	16.1100	15.5100	15.6000	+27.347%	12	2,010	+108.974%
2026-05-14	12.2500	12.2500	12.2500	12.2500	0.000%	2	2,008	+166.122%
2026-05-13	12.0000	12.2500	11.9800	12.2500	+0.410%	90	1,994	+166.122%
2026-05-12	12.6000	13.6200	12.2000	12.2000	+3.565%	27	1,994	+167.213%
2026-05-11	11.7800	11.7800	11.7800	11.7800	+1.552%	1	1,994	+176.740%
2026-05-08	11.3000	12.0000	11.3000	11.6000	+2.655%	9	1,994	+181.034%
2026-05-07	11.0600	11.3000	11.0600	11.3000	-5.833%	6	1,995	+188.496%
2026-05-06	12.2000	12.2000	12.0000	12.0000	-23.077%	3	1,993	+171.667%
2026-05-05	15.6000	15.6000	15.6000	15.6000	-11.615%	2	1,992	+108.974%
2026-05-04	15.7000	17.8000	15.7000	17.6500	+27.437%	24	1,992	+84.703%
2026-05-01	14.2000	14.2000	13.8500	13.8500	-4.614%	3	1,988	+135.379%
2026-04-30	14.1500	14.5200	14.1500	14.5200	-9.080%	7	1,988	+124.518%
2026-04-29	17.0300	17.0300	15.9700	15.9700	+10.519%	3	1,988	+104.133%
2026-04-28	15.0000	15.9000	14.4500	14.4500	+16.438%	83	1,987	+125.606%
2026-04-27	12.4100	12.4100	12.4100	12.4100	-4.318%	1	1,964	+162.691%
2026-04-22	12.7600	12.9700	12.7600	12.9700	-2.481%	3	1,964	+151.349%
2026-04-21	13.8000	13.8000	13.3000	13.3000	+14.655%	5	1,959	+145.113%
2026-04-17	10.9800	11.6000	10.9800	11.6000	-11.450%	4	1,959	+181.034%
2026-04-14	13.3500	13.3800	13.1000	13.1000	-18.125%	1,002	1,957	+148.855%
2026-04-13	16.0000	16.0000	16.0000	16.0000	+4.507%	1	961	+103.750%
2026-04-09	15.3100	15.3100	15.3100	15.3100	-14.992%	1	960	+112.933%
2026-04-08	18.0000	18.0100	18.0000	18.0100	-18.136%	3	959	+81.011%
2026-04-07	22.0000	22.0000	22.0000	22.0000	0.000%	2	956	+48.182%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+15.789%	1	958	+48.182%
2026-04-01	19.2700	19.2700	18.2000	19.0000	-11.215%	14	958	+71.579%
2026-03-31	24.0200	24.0200	21.4000	21.4000	-22.744%	7	962	+52.336%
2026-03-30	27.0500	27.7700	26.3500	27.7000	-3.248%	12	966	+17.690%
2026-03-27	28.0000	28.6300	27.5000	28.6300	-13.032%	6	960	+13.867%
2026-03-26	29.8300	32.9200	29.8300	32.9200	+34.367%	17	960	-0.972%
2026-03-25	24.2500	24.8000	23.4800	24.5000	-19.593%	14	964	+33.061%
2026-03-24	30.5000	30.6000	29.0000	30.4700	-1.710%	12	951	+6.990%
2026-03-23	27.1000	32.0000	26.5500	31.0000	+32.196%	30	954	+5.161%
2026-03-20	20.9000	23.6300	20.9000	23.4500	+24.074%	3	945	+39.019%
2026-03-19	20.0000	20.8400	18.3900	18.9000	+53.409%	42	942	+72.487%
2026-03-18	12.3200	12.3200	12.3200	12.3200	+12.000%	2	941	+164.610%
2026-03-16	10.2600	11.2000	10.2600	11.0000	-0.722%	20	939	+196.364%
2026-03-13	11.0500	11.0800	11.0500	11.0800	+26.196%	2	921	+194.224%
2026-03-10	8.8100	8.8100	8.7800	8.7800	-26.894%	8	921	+271.298%
2026-03-03	11.8000	12.0100	11.8000	12.0100	+54.768%	266	935	+171.440%
2026-03-02	7.7600	7.7600	7.7600	7.7600	-7.619%	1	1,046	+320.103%
2026-02-27	8.4500	8.4500	8.4000	8.4000	-6.145%	10	1,047	+288.095%
2026-02-26	8.9500	8.9500	8.9500	8.9500	-18.931%	6	1,052	+264.246%
2026-02-20	11.0400	11.0400	11.0400	11.0400	-5.236%	1	1,055	+195.290%
2026-02-19	11.9000	11.9000	11.4000	11.6500	+9.906%	15	1,055	+179.828%
2026-02-18	10.6000	10.6000	10.6000	10.6000	+11.579%	10	1,052	+207.547%
2026-02-13	9.4000	9.5700	9.4000	9.5000	-9.953%	4	1,062	+243.158%
2026-02-12	10.5500	10.5500	10.5500	10.5500	+13.441%	1	1,062	+209.005%
2026-02-11	9.3000	9.3000	9.3000	9.3000	-6.061%	10	1,063	+250.538%
2026-02-10	9.8700	9.9000	9.8700	9.9000	-17.155%	2	1,062	+229.293%
2026-02-09	11.9500	11.9500	11.9500	11.9500	-2.687%	1	1,064	+172.803%
2026-02-06	13.0000	13.0000	12.2800	12.2800	-19.211%	11	1,065	+165.472%
2026-02-05	14.6800	15.2000	14.6800	15.2000	-0.328%	4	1,060	+114.474%
2026-02-03	14.6000	15.2500	14.6000	15.2500	-29.070%	3	1,060	+113.770%
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	+87.896%
2026-01-29	8.5500	10.9800	8.1500	10.1900	+29.151%	216	983	+219.921%
2026-01-28	8.1500	8.2000	7.8100	7.8900	-4.940%	13	913	+313.181%
2026-01-27	8.9000	8.9000	8.3000	8.3000	-16.162%	20	906	+292.771%
2026-01-26	9.8800	10.5000	9.8800	9.9000	+1.852%	58	906	+229.293%
2026-01-23	9.7200	9.7200	9.7200	9.7200	-7.075%	1	908	+235.391%
2026-01-22	10.3500	10.4600	10.3500	10.4600	-12.833%	8	907	+211.663%
2026-01-21	11.3300	12.1500	11.3100	12.0000	-6.250%	838	910	+171.667%
2026-01-20	12.8900	13.2200	12.8000	12.8000	-15.400%	9	89	+154.688%
2026-01-15	15.1500	15.1500	15.1300	15.1300	-0.329%	5	87	+115.466%
2026-01-14	15.1800	15.1800	15.1800	15.1800	-9.643%	40	85	+114.756%
2026-01-13	15.8000	16.8000	15.8000	16.8000	+0.659%	21	45	+94.048%
2026-01-12	16.7000	16.7000	15.9000	16.6900	-13.434%	28	46	+95.327%
2026-01-09	19.5900	19.5900	19.2800	19.2800	-10.326%	3	32	+69.087%
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	+42.920%
2026-01-02	26.5700	26.5700	26.5700	26.5700	+3.789%	1	30	+22.695%
2025-12-30	25.6000	25.6000	25.6000	25.6000	-2.513%	1	30	+27.344%
2025-12-29	23.8800	26.3600	23.8600	26.2600	+31.169%	10	30	+24.143%
2025-12-26	20.0200	20.0200	20.0200	20.0200	-7.100%	1	23	+62.837%
2025-12-23	21.5500	21.5500	21.5500	21.5500	-1.598%	1	23	+51.276%
2025-12-22	22.4500	22.5500	21.9000	21.9000	-11.084%	7	23	+48.858%
2025-12-19	25.7000	25.7000	24.6300	24.6300	-2.648%	12	20	+32.359%
2025-12-18	25.3000	25.3000	25.3000	25.3000	+1.200%	1	8	+28.854%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-13.793%	1	7	+30.400%
2025-12-10	28.9000	29.0000	28.9000	29.0000	-6.300%	3	7	+12.414%
2025-12-08	30.6500	30.9500	30.6500	30.9500	+6.724%	4	7	+5.331%
2025-12-05	29.0000	29.0000	29.0000	29.0000	-5.383%	1	3	+12.414%
2025-12-04	30.5000	30.6500	30.5000	30.6500	-5.692%	3	3	+6.362%
2025-12-02	32.3800	32.5000	32.3800	32.5000	-9.496%	2	2	+0.308%
2025-11-25	35.9100	35.9100	35.9100	35.9100	-8.017%	4	1	-9.217%
2025-11-18	39.0900	39.0900	39.0400	39.0400	+17.590%	2	4	-16.496%
2025-11-13	33.2000	33.2000	33.2000	33.2000	-2.668%	1	4	-1.807%
2025-11-12	34.1100	34.1100	34.1100	34.1100	-7.885%	4	1	-4.427%
2025-11-10	37.0300	37.0300	37.0300	37.0300	-12.706%	1	1	-11.963%
2025-11-06	42.4200	42.4200	42.4200	42.4200	0.000%	2	2	-23.149%

.dark-mode .r6bZ8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6bZ8p{ 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