Dark

GLD20261016P405
GLD Oct 16 2026 405.00 Put (GLD261016P00405000)
option OPRA

EOD

Sep 17, 2026

13.15-27.945%(-5.10)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.7000	13.2800	12.0000	13.1500	-27.945%	35	3,439	0.000%
2026-09-16	14.3100	19.8300	13.7600	18.2500	+8.955%	40	3,448	-27.945%
2026-09-15	17.5600	18.2800	16.7500	16.7500	-2.332%	35	3,499	-21.493%
2026-09-14	18.5000	18.8200	15.9900	17.1500	+22.588%	177	3,489	-23.324%
2026-09-11	13.3500	14.3300	12.9900	13.9900	-16.228%	124	3,449	-6.004%
2026-09-10	15.0400	16.9900	14.2200	16.7000	+28.958%	102	3,355	-21.257%
2026-09-09	11.7400	13.9100	11.7400	12.9500	-10.935%	91	3,417	+1.544%
2026-09-08	12.8500	14.5400	12.7300	14.5400	+20.664%	372	2,671	-9.560%
2026-09-04	12.4200	12.5000	11.2100	12.0500	+15.865%	30	2,622	+9.129%
2026-09-03	10.0800	10.4500	9.4300	10.4000	-23.529%	65	2,622	+26.442%
2026-09-02	14.6800	14.8500	13.0800	13.6000	-16.616%	41	2,615	-3.309%
2026-09-01	15.6000	16.3100	13.8000	16.3100	+56.376%	89	2,602	-19.375%
2026-08-31	11.2200	11.8500	10.4300	10.4300	-6.541%	124	2,576	+26.079%
2026-08-28	7.4700	11.7100	7.2500	11.1600	+52.251%	169	2,575	+17.832%
2026-08-27	8.0700	8.1700	7.2800	7.3300	-6.624%	894	2,530	+79.400%
2026-08-26	7.8600	8.0200	7.1000	7.8500	+21.142%	44	1,749	+67.516%
2026-08-25	7.6000	7.6000	6.4800	6.4800	-8.085%	112	1,723	+102.932%
2026-08-24	6.8000	7.6400	6.6500	7.0500	-10.191%	103	1,644	+86.525%
2026-08-21	8.7100	8.9000	7.8500	7.8500	-23.786%	65	1,624	+67.516%
2026-08-20	11.4500	11.4500	10.1500	10.3000	-4.186%	34	1,591	+27.670%
2026-08-19	11.8000	12.1500	10.7000	10.7500	-30.957%	231	1,609	+22.326%
2026-08-18	14.9500	15.7200	14.9500	15.5700	+9.034%	9	1,504	-15.543%
2026-08-17	13.7300	14.2800	13.4600	14.2800	-7.633%	28	1,507	-7.913%
2026-08-14	14.7700	15.4600	14.7300	15.4600	-6.586%	31	1,498	-14.942%
2026-08-13	15.7600	16.5500	15.7600	16.5500	+13.356%	26	1,499	-20.544%
2026-08-12	14.8000	15.5000	14.1500	14.6000	-14.118%	89	1,484	-9.932%
2026-08-11	16.1700	17.0000	16.1700	17.0000	+1.190%	2	1,474	-22.647%
2026-08-10	17.7500	17.9500	16.8000	16.8000	-10.400%	52	1,474	-21.726%
2026-08-07	17.9500	19.0000	17.9500	18.7500	-17.401%	71	1,488	-29.867%
2026-08-06	22.7000	22.7000	22.7000	22.7000	-3.198%	82	1,515	-42.070%
2026-08-05	24.1500	24.1500	22.8000	23.4500	-27.467%	100	1,447	-43.923%
2026-08-04	33.0600	33.1100	32.3300	32.3300	-17.103%	67	1,396	-59.326%
2026-07-29	39.2100	39.2100	38.9900	39.0000	-1.515%	92	1,417	-66.282%
2026-07-20	39.6000	39.6000	39.6000	39.6000	-3.202%	1	1,361	-66.793%
2026-07-16	40.9100	40.9100	40.9100	40.9100	+9.181%	1,000	1,360	-67.856%
2026-07-15	37.4700	37.4700	37.4700	37.4700	+15.827%	5	1,422	-64.905%
2026-07-09	32.3500	32.3500	32.3500	32.3500	-18.922%	1	1,417	-59.351%
2026-06-29	39.9000	39.9000	39.9000	39.9000	+8.247%	15	1,417	-67.043%
2026-06-26	36.8600	36.8600	36.8600	36.8600	-11.159%	5	1,417	-64.324%
2026-06-25	41.4900	41.4900	41.4900	41.4900	-2.674%	1	1,417	-68.306%
2026-06-24	42.3000	43.6700	41.7900	42.6300	+61.172%	9	1,419	-69.153%
2026-06-18	26.4500	26.4500	26.4500	26.4500	+13.325%	1	1,418	-50.284%
2026-06-17	23.8700	23.8700	23.3400	23.3400	+7.015%	4	1,418	-43.659%
2026-06-16	22.3300	22.3300	21.8100	21.8100	+1.206%	24	1,418	-39.707%
2026-06-15	21.5500	21.5500	21.5500	21.5500	-41.976%	1	1,418	-38.979%
2026-06-11	37.2500	37.2500	37.1400	37.1400	-2.057%	2	1,417	-64.593%
2026-06-10	34.5400	37.9200	34.5400	37.9200	+42.449%	5	1,417	-65.322%
2026-06-09	26.4900	26.6200	26.4900	26.6200	+14.544%	4	1,418	-50.601%
2026-06-08	23.2300	23.2400	23.2300	23.2400	-3.768%	2	1,422	-43.417%
2026-06-05	20.8000	24.1500	20.8000	24.1500	+43.323%	1,342	1,422	-45.549%
2026-06-04	16.3000	16.8500	16.2500	16.8500	-9.651%	8	255	-21.958%
2026-06-03	19.0000	19.0000	18.3500	18.6500	+13.030%	291	265	-29.491%
2026-06-02	16.6000	16.6000	16.5000	16.5000	+10.813%	2	100	-20.303%
2026-05-29	14.8800	15.0600	14.8800	14.8900	-10.355%	4	101	-11.686%
2026-05-20	18.9300	18.9300	16.6100	16.6100	-12.348%	3	98	-20.831%
2026-05-19	18.9500	18.9500	18.9500	18.9500	+34.684%	2	97	-30.607%
2026-05-12	14.1500	14.2000	14.0700	14.0700	+9.922%	104	97	-6.539%
2026-05-11	12.8500	12.8500	12.8000	12.8000	-17.313%	6	89	+2.734%
2026-05-01	15.4800	15.4800	15.4800	15.4800	-3.189%	1	91	-15.052%
2026-04-30	15.9900	15.9900	15.9900	15.9900	-12.814%	1	91	-17.761%
2026-04-29	18.3400	18.3400	18.3400	18.3400	+11.354%	5	91	-28.299%
2026-04-28	16.4700	16.4700	16.4700	16.4700	+12.963%	1	91	-20.158%
2026-04-27	14.4100	14.5800	14.4100	14.5800	-10.277%	2	91	-9.808%
2026-04-21	16.2500	16.2500	16.2500	16.2500	+6.557%	10	80	-19.077%
2026-04-15	15.3100	15.3100	15.2500	15.2500	+0.660%	2	80	-13.770%
2026-04-14	15.1500	15.1500	15.1500	15.1500	-13.131%	6	79	-13.201%
2026-04-13	18.1500	18.1500	17.4400	17.4400	+2.891%	5	85	-24.599%
2026-04-09	16.9500	16.9500	16.9500	16.9500	-14.394%	2	82	-22.419%
2026-04-08	19.8000	19.8000	19.8000	19.8000	-19.512%	2	84	-33.586%
2026-04-02	24.6000	24.6000	24.6000	24.6000	+4.636%	25	109	-46.545%
2026-03-31	25.7600	25.7600	23.5100	23.5100	-19.624%	2	109	-44.066%
2026-03-30	29.2500	29.2500	29.2500	29.2500	-15.779%	1	108	-55.043%
2026-03-26	31.8800	34.7300	31.8800	34.7300	+28.868%	2	108	-62.136%
2026-03-25	26.6800	26.9500	26.6700	26.9500	-18.654%	4	107	-51.206%
2026-03-24	33.1300	33.1300	33.1300	33.1300	-3.411%	1	109	-60.308%
2026-03-23	29.0800	34.3000	29.0800	34.3000	+52.784%	12	109	-61.662%
2026-03-19	20.8000	22.4500	20.7200	22.4500	+84.774%	3	101	-41.425%
2026-03-16	12.2000	12.2000	12.1500	12.1500	-2.174%	50	102	+8.230%
2026-03-13	11.7500	12.5800	11.7500	12.4200	+30.737%	36	102	+5.878%
2026-03-11	9.4500	9.5000	9.4500	9.5000	-2.464%	40	84	+38.421%
2026-03-10	9.6800	9.7400	9.6800	9.7400	+4.731%	20	64	+35.010%
2026-02-27	9.3000	9.3000	9.3000	9.3000	-15.378%	10	59	+41.398%
2026-02-10	10.9900	10.9900	10.9900	10.9900	-18.593%	1	49	+19.654%
2026-02-06	13.5000	13.5000	13.5000	13.5000	-37.874%	1	49	-2.593%
2026-02-02	21.7300	21.7300	21.7300	21.7300	-2.117%	1	48	-39.485%
2026-01-30	14.2800	22.2000	13.9700	22.2000	+149.438%	28	49	-40.766%
2026-01-28	9.0000	9.0000	8.7500	8.9000	-12.315%	12	25	+47.753%
2026-01-27	10.1500	10.2000	10.1500	10.1500	-6.279%	3	18	+29.557%
2026-01-23	10.8300	10.8300	10.8300	10.8300	-36.181%	1	16	+21.422%
2026-01-14	16.9700	16.9700	16.9700	16.9700	-6.604%	1	17	-22.510%
2026-01-12	18.3500	18.3500	18.1700	18.1700	-26.288%	11	17	-27.628%
2026-01-08	24.6500	24.6500	24.6500	24.6500	+3.354%	1	18	-46.653%
2026-01-07	23.8500	23.8500	23.8500	23.8500	+2.713%	1	17	-44.864%
2026-01-06	23.2200	23.2200	23.2200	23.2200	-15.564%	10	18	-43.368%
2026-01-02	27.5000	27.5000	27.5000	27.5000	-6.047%	1	8	-52.182%
2025-12-31	29.2700	29.2700	29.2700	29.2700	+1.526%	1	7	-55.073%
2025-12-29	26.4300	28.8300	26.4300	28.8300	+36.506%	2	7	-54.388%
2025-12-26	21.1300	21.1300	21.0200	21.1200	-13.971%	4	6	-37.737%
2025-12-22	24.9800	25.3200	24.5500	24.5500	-9.908%	4	5	-46.436%
2025-12-19	27.2500	27.2500	27.2500	27.2500	-6.965%	1	2	-51.743%
2025-12-12	29.2900	29.2900	29.2900	29.2900	-9.682%	1	1	-55.104%
2025-12-09	32.4300	32.4300	32.4300	32.4300	0.000%	1	1	-59.451%

.dark-mode .RrMBYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RrMBYN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P405GLD Oct 16 2026 405.00 Put (GLD261016P00405000)option OPRA

GLD20261016P405
GLD Oct 16 2026 405.00 Put (GLD261016P00405000)
option OPRA