Dark

GLD20261016P410
GLD Oct 16 2026 410.00 Put (GLD261016P00410000)
option OPRA

EOD

Sep 17, 2026

16.54-23.919%(-5.20)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.5500	16.5400	14.9500	16.5400	-23.919%	221	11,016	0.000%
2026-09-16	17.2700	24.2000	17.2700	21.7400	+5.791%	5,086	10,888	-23.919%
2026-09-15	21.1700	21.8500	20.1800	20.5500	-3.020%	79	5,894	-19.513%
2026-09-14	21.7500	22.4200	19.4700	21.1900	+21.782%	123	5,903	-21.944%
2026-09-11	15.7300	17.7300	15.7300	17.4000	-13.861%	36	5,920	-4.943%
2026-09-10	17.4000	20.4000	17.2200	20.2000	+27.445%	191	5,933	-18.119%
2026-09-09	14.1500	17.0300	14.1500	15.8500	-9.429%	441	5,922	+4.353%
2026-09-08	15.7000	17.7500	15.6500	17.5000	+20.773%	139	5,665	-5.486%
2026-09-04	15.1500	15.4000	13.5200	14.4900	+13.027%	68	5,580	+14.148%
2026-09-03	12.3500	13.2000	11.8200	12.8200	-22.019%	169	5,580	+29.017%
2026-09-02	17.7700	17.7700	15.9200	16.4400	-16.037%	41	5,551	+0.608%
2026-09-01	18.9500	19.7000	16.7700	19.5800	+51.314%	239	5,568	-15.526%
2026-08-31	13.7900	14.5300	12.9400	12.9400	-4.290%	137	5,587	+27.821%
2026-08-28	9.2900	13.8500	8.9000	13.5200	+49.063%	314	5,550	+22.337%
2026-08-27	9.8500	10.1500	8.8700	9.0700	-4.827%	23	5,423	+82.359%
2026-08-26	9.3400	10.0000	8.9800	9.5300	+19.424%	38	5,415	+73.557%
2026-08-25	9.4500	9.5500	7.9700	7.9800	-8.065%	1,293	5,403	+107.268%
2026-08-24	8.1500	9.2500	8.0100	8.6800	-9.583%	90	4,161	+90.553%
2026-08-21	10.6200	10.6800	9.5000	9.6000	-26.040%	218	4,127	+72.292%
2026-08-20	12.9900	12.9900	12.2100	12.9800	-0.307%	22	4,111	+27.427%
2026-08-19	14.3000	14.5400	13.0200	13.0200	-32.364%	1,284	4,110	+27.035%
2026-08-18	17.3000	19.2500	17.3000	19.2500	+14.925%	3	2,890	-14.078%
2026-08-17	16.1500	16.7500	16.1500	16.7500	-7.713%	26	2,887	-1.254%
2026-08-14	17.5000	18.1500	17.5000	18.1500	-7.303%	11	2,894	-8.871%
2026-08-13	18.8000	19.5800	18.8000	19.5800	+12.658%	4	2,884	-15.526%
2026-08-12	16.7700	17.8500	16.7700	17.3800	-14.173%	7	2,884	-4.833%
2026-08-11	20.2500	20.2500	20.2500	20.2500	+1.098%	5	2,884	-18.321%
2026-08-10	21.3600	21.3600	20.0200	20.0300	-8.747%	51	2,879	-17.424%
2026-08-07	21.7200	22.0400	21.7200	21.9500	-15.739%	12	2,868	-24.647%
2026-08-06	26.1000	26.1000	26.0500	26.0500	0.000%	60	2,868	-36.507%
2026-08-05	29.7400	29.7400	26.0500	26.0500	-30.105%	2	2,898	-36.507%
2026-08-04	37.2700	37.2700	37.2700	37.2700	+4.956%	17	2,898	-55.621%
2026-07-30	35.5000	35.5100	35.5000	35.5100	-7.042%	2	2,898	-53.422%
2026-07-27	38.2000	38.2000	38.2000	38.2000	+14.200%	25	2,898	-56.702%
2026-07-22	34.4400	34.4400	33.4500	33.4500	-14.994%	6	2,898	-50.553%
2026-07-21	39.3500	39.3500	39.3500	39.3500	-10.771%	6	2,898	-57.967%
2026-07-20	44.1000	44.1000	44.1000	44.1000	-0.226%	9	2,892	-62.494%
2026-07-17	45.3500	45.3500	44.1700	44.2000	+10.500%	3	2,887	-62.579%
2026-07-15	40.0000	40.0000	40.0000	40.0000	+2.485%	2	2,885	-58.650%
2026-07-14	39.0300	39.0300	39.0300	39.0300	-14.408%	5	2,886	-57.622%
2026-07-13	40.5000	46.2500	40.5000	45.6000	+4.828%	34	2,882	-63.728%
2026-07-08	43.5000	43.5000	43.5000	43.5000	+19.670%	10	2,874	-61.977%
2026-07-02	36.5000	36.5000	36.3500	36.3500	-11.125%	2	2,877	-54.498%
2026-07-01	39.2500	40.9000	39.2500	40.9000	-7.675%	8	2,877	-59.560%
2026-06-30	43.7900	44.3000	43.4200	44.3000	+9.383%	19	2,890	-62.664%
2026-06-26	40.4800	40.6500	40.4800	40.5000	-10.339%	12	2,886	-59.160%
2026-06-25	45.1700	45.1700	45.1700	45.1700	-3.586%	1	2,877	-63.383%
2026-06-24	46.4000	46.8500	46.2000	46.8500	+28.886%	4	2,877	-64.696%
2026-06-23	36.3500	36.3500	36.3500	36.3500	+48.671%	1	2,878	-54.498%
2026-06-17	24.4500	24.4500	24.4500	24.4500	-0.690%	1	2,880	-32.352%
2026-06-16	24.6200	24.6200	24.6200	24.6200	+1.736%	1	2,880	-32.819%
2026-06-15	24.2000	24.2000	24.2000	24.2000	-42.161%	1	2,880	-31.653%
2026-06-11	41.8400	41.8400	41.8400	41.8400	+5.020%	1	2,879	-60.468%
2026-06-10	36.5100	39.8400	36.5100	39.8400	+33.871%	2	2,880	-58.484%
2026-06-09	25.8500	29.8700	25.8500	29.7600	+15.304%	5	2,889	-44.422%
2026-06-08	25.6500	25.8100	25.6500	25.8100	+0.624%	3	2,892	-35.916%
2026-06-05	23.9000	25.6500	23.7600	25.6500	+35.000%	110	2,894	-35.517%
2026-06-04	18.1300	19.8500	18.1300	19.0000	-7.767%	46	2,887	-12.947%
2026-06-03	21.4500	21.4500	20.6000	20.6000	+6.791%	108	2,865	-19.709%
2026-06-02	18.8000	19.2900	18.8000	19.2900	-2.131%	15	2,786	-14.256%
2026-06-01	21.2500	21.2500	19.6900	19.7100	+14.927%	13	2,772	-16.083%
2026-05-29	16.2300	17.1500	16.2300	17.1500	-20.344%	47	2,766	-3.557%
2026-05-27	22.0800	22.0800	21.3200	21.5300	+15.319%	7	2,728	-23.177%
2026-05-22	18.6700	18.6700	18.6700	18.6700	-1.737%	1	2,723	-11.409%
2026-05-21	19.8400	19.8400	19.0000	19.0000	0.000%	12	2,723	-12.947%
2026-05-20	21.1000	21.2500	19.0000	19.0000	-8.124%	7	2,723	-12.947%
2026-05-19	21.5300	21.5300	20.6800	20.6800	+6.763%	23	2,708	-20.019%
2026-05-18	19.0000	19.3800	19.0000	19.3700	+0.728%	15	2,708	-14.610%
2026-05-15	20.0000	20.0000	19.0000	19.2300	+28.715%	12	2,708	-13.989%
2026-05-12	15.8000	15.9000	14.9400	14.9400	+3.678%	57	2,707	+10.710%
2026-05-11	14.4000	14.4100	14.4000	14.4100	-2.963%	6	2,738	+14.781%
2026-05-08	14.5000	14.8500	14.5000	14.8500	-1.460%	6	2,738	+11.380%
2026-05-07	13.9000	15.0700	13.9000	15.0700	+1.481%	11	2,733	+9.754%
2026-05-06	15.5500	15.5500	14.8500	14.8500	-25.377%	12	2,742	+11.380%
2026-05-05	19.9000	19.9000	19.9000	19.9000	-11.947%	1	2,731	-16.884%
2026-05-04	22.6000	22.6000	22.6000	22.6000	+10.784%	1	2,731	-26.814%
2026-04-29	21.4800	21.4800	20.4000	20.4000	+11.293%	8	2,730	-18.922%
2026-04-28	18.7600	19.1000	18.3300	18.3300	+13.009%	3	2,727	-9.765%
2026-04-27	16.0300	16.2200	16.0300	16.2200	+6.013%	2	2,725	+1.973%
2026-04-24	15.3000	15.3000	15.3000	15.3000	-9.735%	1	2,723	+8.105%
2026-04-23	17.6300	17.8700	16.9500	16.9500	+6.137%	3	2,724	-2.419%
2026-04-22	15.9600	15.9700	15.9600	15.9700	+6.467%	2	2,723	+3.569%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+7.914%	1	2,723	+10.267%
2026-04-17	13.8300	13.9000	13.8300	13.9000	-27.566%	2	2,722	+18.993%
2026-04-13	19.1900	19.1900	19.1900	19.1900	+5.614%	4	2,722	-13.809%
2026-04-10	18.1700	18.1700	18.1700	18.1700	-43.307%	1	2,726	-8.971%
2026-03-30	30.6200	32.0500	30.6200	32.0500	+2.038%	2	2,726	-48.393%
2026-03-27	34.4600	34.4600	31.4100	31.4100	-15.633%	14	2,727	-47.342%
2026-03-26	34.0900	37.2300	33.9200	37.2300	+6.068%	12	2,738	-55.573%
2026-03-24	35.3600	35.3600	33.3100	35.1000	-4.878%	105	2,739	-52.877%
2026-03-23	36.6400	37.0000	36.6400	36.9000	+51.977%	28	2,669	-55.176%
2026-03-20	21.2500	24.2800	20.9300	24.2800	-0.898%	136	2,677	-31.878%
2026-03-19	25.4700	25.5000	23.6600	24.5000	+60.867%	23	2,653	-32.490%
2026-03-18	15.2300	15.2300	15.2300	15.2300	+21.840%	1	2,633	+8.601%
2026-03-17	12.5000	12.5000	12.5000	12.5000	-7.407%	1	2,632	+32.320%
2026-03-16	13.1500	13.5300	13.1500	13.5000	+0.148%	22	2,631	+22.519%
2026-03-13	13.4500	13.4800	13.4300	13.4800	+27.170%	4	2,633	+22.700%
2026-03-11	10.6000	10.6000	10.5500	10.6000	-1.395%	42	2,632	+56.038%
2026-03-10	10.7500	10.7500	10.7500	10.7500	-23.214%	1	2,611	+53.860%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+9.632%	1	2,612	+18.143%
2026-03-04	12.4700	12.7700	12.4700	12.7700	-9.944%	13	2,612	+29.522%
2026-03-03	13.9100	14.1800	13.9000	14.1800	+37.670%	11	2,612	+16.643%
2026-02-27	10.3000	10.3000	10.3000	10.3000	-6.703%	10	2,602	+60.583%
2026-02-26	11.0400	11.0400	11.0400	11.0400	-4.828%	6	2,602	+49.819%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-10.425%	1	2,605	+42.586%
2026-02-24	12.8300	12.9500	12.8300	12.9500	-2.338%	2	2,605	+27.722%
2026-02-20	13.2600	13.2600	13.2600	13.2600	-8.044%	3	2,605	+24.736%
2026-02-19	14.4200	14.4200	14.4200	14.4200	+1.549%	10	2,607	+14.702%
2026-02-18	13.5800	14.2000	13.5800	14.2000	-5.710%	8	2,607	+16.479%
2026-02-17	14.9800	15.3100	14.9800	15.0600	-2.208%	15	2,607	+9.827%
2026-02-12	15.0000	15.4000	15.0000	15.4000	+37.500%	20	2,592	+7.403%
2026-02-11	11.2000	11.2000	11.2000	11.2000	-4.843%	3	2,597	+47.679%
2026-02-10	11.7700	11.7700	11.7700	11.7700	-22.566%	1	2,598	+40.527%
2026-02-06	15.2000	15.2000	15.2000	15.2000	-15.036%	5	2,598	+8.816%
2026-02-05	17.9900	17.9900	17.8500	17.8900	-2.507%	25	2,603	-7.546%
2026-02-03	18.3500	18.3500	18.3500	18.3500	-19.869%	1	2,593	-9.864%
2026-02-02	22.9000	22.9000	22.9000	22.9000	+11.165%	1	2,593	-27.773%
2026-01-30	16.4000	20.6000	15.7000	20.6000	+48.201%	5	2,592	-19.709%
2026-01-29	10.4500	13.9000	10.4500	13.9000	+39.698%	2	2,591	+18.993%
2026-01-28	10.2400	10.2400	9.8500	9.9500	-17.427%	12	2,592	+66.231%
2026-01-26	13.2300	13.2300	12.0500	12.0500	+0.417%	68	2,591	+37.261%
2026-01-23	12.5500	12.5500	12.0000	12.0000	-8.187%	3	2,619	+37.833%
2026-01-22	14.1000	14.1500	13.0700	13.0700	-10.846%	30	2,617	+26.549%
2026-01-21	14.0800	14.7500	14.0800	14.6600	-26.406%	19	2,619	+12.824%
2026-01-16	19.5000	19.9200	19.5000	19.9200	+5.230%	2,551	52	-16.968%
2026-01-14	19.5200	19.5200	18.9300	18.9300	-4.346%	41	52	-12.625%
2026-01-12	19.7700	19.7900	19.7700	19.7900	-16.919%	4	12	-16.422%
2026-01-09	23.8300	23.8300	23.8200	23.8200	-12.491%	2	8	-30.563%
2026-01-08	27.2200	27.2200	27.2200	27.2200	+0.927%	1	6	-39.236%
2026-01-07	26.9700	26.9700	26.9700	26.9700	+0.410%	1	5	-38.673%
2026-01-05	26.8600	26.8600	26.8600	26.8600	+9.992%	1	3	-38.421%
2025-12-26	24.4200	24.4200	24.4200	24.4200	-11.458%	1	3	-32.269%
2025-12-22	27.5800	27.5800	27.5800	27.5800	-10.484%	1	2	-40.029%
2025-12-18	30.9100	30.9100	30.8100	30.8100	-3.387%	2	2	-46.316%
2025-12-16	31.8900	31.8900	31.8900	31.8900	0.000%	1	1	-48.134%

.dark-mode .Yd6VVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yd6VVD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P410GLD Oct 16 2026 410.00 Put (GLD261016P00410000)option OPRA

GLD20261016P410
GLD Oct 16 2026 410.00 Put (GLD261016P00410000)
option OPRA