Dark

GLD20261016P415
GLD Oct 16 2026 415.00 Put (GLD261016P00415000)
option OPRA

EOD

Sep 17, 2026

20.18-23.065%(-6.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.3500	20.1800	18.8900	20.1800	-23.065%	29	2,782	0.000%
2026-09-16	20.9000	27.0000	20.7700	26.2300	+8.120%	1,513	2,767	-23.065%
2026-09-15	23.8500	24.2600	23.8500	24.2600	+2.147%	7	1,405	-16.818%
2026-09-14	26.0000	26.3700	23.2000	23.7500	+14.513%	27	1,405	-15.032%
2026-09-11	20.1700	21.2500	20.1700	20.7400	-12.526%	5	1,402	-2.700%
2026-09-10	21.6800	23.9700	20.9000	23.7100	+29.634%	42	1,402	-14.888%
2026-09-09	17.3100	19.0000	17.3100	18.2900	-13.889%	13	1,399	+10.334%
2026-09-08	19.3100	21.2400	18.4300	21.2400	+21.441%	38	1,399	-4.991%
2026-09-04	18.1500	18.5800	17.0600	17.4900	+14.239%	24	1,389	+15.380%
2026-09-03	15.0200	15.3100	14.4900	15.3100	-19.421%	17	1,389	+31.809%
2026-09-02	19.7000	19.7000	19.0000	19.0000	-18.103%	66	1,382	+6.211%
2026-09-01	22.3900	23.3000	20.2400	23.2000	+46.557%	101	1,395	-13.017%
2026-08-31	16.4500	17.4700	15.8300	15.8300	-2.525%	65	1,448	+27.479%
2026-08-28	11.0000	16.6200	11.0000	16.2400	+47.368%	153	1,443	+24.261%
2026-08-27	12.1500	12.2900	11.0200	11.0200	-5.326%	131	1,489	+83.122%
2026-08-26	10.9800	12.1500	10.8600	11.6400	+20.622%	214	1,530	+73.368%
2026-08-25	11.1700	11.5300	9.6500	9.6500	-8.444%	39	1,441	+109.119%
2026-08-24	9.8900	11.1500	9.8900	10.5400	-8.348%	47	1,418	+91.461%
2026-08-21	12.8500	12.9000	11.5000	11.5000	-23.333%	116	1,399	+75.478%
2026-08-20	16.5500	16.5500	14.7400	15.0000	-2.597%	229	1,459	+34.533%
2026-08-19	16.8500	16.8500	15.4000	15.4000	-21.827%	64	1,408	+31.039%
2026-08-17	19.7500	19.7700	18.8500	19.7000	-8.796%	194	1,414	+2.437%
2026-08-14	20.9000	21.6000	20.9000	21.6000	+5.572%	55	1,323	-6.574%
2026-08-12	19.8600	20.4600	19.6500	20.4600	-8.292%	3	1,294	-1.369%
2026-08-11	22.3100	22.3100	22.3100	22.3100	-1.934%	1	1,293	-9.547%
2026-08-10	24.2200	24.2200	22.7500	22.7500	-7.520%	222	1,292	-11.297%
2026-08-07	24.9000	25.1500	24.3500	24.6000	-19.948%	32	1,071	-17.967%
2026-08-06	30.4700	30.7300	30.4700	30.7300	+3.017%	13	1,078	-34.331%
2026-08-05	30.1000	30.1000	29.8000	29.8300	-27.877%	11	1,074	-32.350%
2026-08-04	41.3500	41.3600	41.3500	41.3600	+2.250%	3	1,065	-51.209%
2026-07-30	40.4500	40.4500	40.4500	40.4500	-9.810%	1	1,065	-50.111%
2026-07-29	47.4200	47.9000	39.3000	44.8500	+5.035%	14	1,065	-55.006%
2026-07-27	41.2000	42.7000	41.2000	42.7000	-5.006%	7	1,077	-52.740%
2026-07-23	44.9500	44.9500	44.9500	44.9500	+16.300%	1	1,073	-55.106%
2026-07-22	38.6500	38.6500	38.6500	38.6500	-20.832%	1	1,072	-47.788%
2026-07-20	48.8200	48.8200	48.8200	48.8200	+0.598%	1	1,073	-58.664%
2026-07-17	51.8800	51.8800	48.0000	48.5300	+4.366%	64	1,074	-58.417%
2026-07-15	46.5000	46.5000	46.5000	46.5000	+4.447%	1	1,073	-56.602%
2026-07-01	43.6700	44.5200	43.6700	44.5200	-8.074%	5	1,075	-54.672%
2026-06-29	48.6500	48.6500	48.4300	48.4300	+8.709%	2	1,074	-58.332%
2026-06-26	43.4000	44.5500	43.4000	44.5500	-8.540%	3	1,073	-54.703%
2026-06-24	50.0600	50.0600	48.7100	48.7100	+20.779%	3	1,071	-58.571%
2026-06-23	40.3300	40.3300	40.3300	40.3300	+10.493%	3	1,073	-49.963%
2026-06-22	36.5000	36.5000	36.5000	36.5000	+4.286%	2	1,070	-44.712%
2026-06-18	35.0000	35.0000	35.0000	35.0000	+32.225%	2	1,069	-42.343%
2026-06-17	26.4800	26.4800	26.4700	26.4700	-3.040%	2	1,069	-23.763%
2026-06-16	27.3000	27.3000	27.3000	27.3000	-0.183%	1	1,069	-26.081%
2026-06-15	27.1000	27.3500	27.1000	27.3500	-20.794%	2	1,069	-26.216%
2026-06-12	34.5300	34.5300	34.5300	34.5300	-23.825%	4	1,070	-41.558%
2026-06-10	38.2000	45.3300	38.2000	45.3300	+57.396%	5	1,066	-55.482%
2026-06-08	29.0400	29.0400	28.8000	28.8000	+0.209%	3	1,067	-29.931%
2026-06-05	27.4600	28.7400	27.4600	28.7400	+32.442%	2	1,065	-29.784%
2026-06-04	21.5500	21.7000	21.4500	21.7000	-6.263%	107	1,065	-7.005%
2026-06-03	24.0500	24.0500	22.8100	23.1500	+6.731%	599	1,148	-12.829%
2026-06-02	21.6900	21.6900	21.6900	21.6900	+16.927%	2	658	-6.962%
2026-05-29	18.5400	18.5500	18.5400	18.5500	-24.440%	7	656	+8.787%
2026-05-27	24.6600	24.6600	24.5500	24.5500	+11.086%	13	656	-17.800%
2026-05-26	22.1000	22.1000	22.1000	22.1000	+7.543%	12	656	-8.688%
2026-05-21	20.5500	20.5500	20.5500	20.5500	-14.695%	10	656	-1.800%
2026-05-19	23.2000	24.0900	23.2000	24.0900	+11.787%	3	656	-16.231%
2026-05-15	23.1000	23.1000	21.5500	21.5500	+25.291%	2	651	-6.357%
2026-05-14	17.2000	17.2000	17.2000	17.2000	+3.428%	1	650	+17.326%
2026-05-12	17.5000	17.5000	16.6300	16.6300	+2.025%	5	648	+21.347%
2026-05-11	16.3000	16.3000	16.3000	16.3000	-0.972%	2	648	+23.804%
2026-05-08	16.4600	16.4600	16.4600	16.4600	-31.758%	1	650	+22.600%
2026-05-04	24.3600	24.3600	24.1200	24.1200	+25.625%	7	651	-16.335%
2026-05-01	19.2000	19.2000	19.2000	19.2000	-2.883%	1	652	+5.104%
2026-04-30	19.7400	19.7700	19.7400	19.7700	-13.099%	4	652	+2.074%
2026-04-29	22.7500	22.7500	22.7500	22.7500	+12.124%	5	651	-11.297%
2026-04-28	20.2900	20.2900	20.2900	20.2900	+8.387%	1	646	-0.542%
2026-04-23	18.7200	18.7200	18.7200	18.7200	+3.712%	2	646	+7.799%
2026-04-21	16.6600	18.0500	16.6600	18.0500	+14.241%	4	644	+11.801%
2026-04-17	15.1000	15.8000	15.1000	15.8000	-15.463%	4	644	+27.722%
2026-04-15	18.6200	18.6900	18.6200	18.6900	+4.297%	2	642	+7.972%
2026-04-14	17.9200	17.9200	17.9200	17.9200	-22.659%	2	642	+12.612%
2026-04-08	23.1700	23.1700	23.1700	23.1700	-16.745%	2	643	-12.905%
2026-04-07	27.8300	27.8300	27.8300	27.8300	-0.179%	10	642	-27.488%
2026-04-06	27.8800	27.8800	27.8800	27.8800	+18.790%	10	652	-27.618%
2026-04-01	23.4100	23.4700	23.4100	23.4700	-28.072%	4	647	-14.018%
2026-03-30	33.0700	33.0700	32.5900	32.6300	-3.803%	201	647	-38.155%
2026-03-27	37.4000	37.4000	33.9200	33.9200	-12.735%	72	606	-40.507%
2026-03-26	39.5000	39.5000	38.8700	38.8700	+21.204%	4	676	-48.083%
2026-03-25	31.1000	32.1700	31.1000	32.0700	-20.501%	4	676	-37.075%
2026-03-24	40.3000	40.3400	40.3000	40.3400	+22.317%	5	673	-49.975%
2026-03-23	32.9800	32.9800	32.9800	32.9800	+18.590%	1	668	-38.811%
2026-03-20	22.9700	27.8100	22.9700	27.8100	+8.548%	3	668	-27.436%
2026-03-19	27.5000	27.5000	25.6200	25.6200	+57.662%	74	665	-21.233%
2026-03-18	16.0900	16.2500	16.0900	16.2500	+16.487%	4	595	+24.185%
2026-03-17	13.8500	13.9500	13.8500	13.9500	-5.102%	4	595	+44.659%
2026-03-16	15.0600	15.0600	14.7000	14.7000	-2.649%	293	594	+37.279%
2026-03-13	13.2500	15.3400	13.2500	15.1000	+29.614%	601	356	+33.642%
2026-03-11	11.6500	11.6500	11.6000	11.6500	-0.427%	25	121	+73.219%
2026-03-10	11.1500	11.8500	11.1400	11.7000	-21.424%	13	124	+72.479%
2026-03-05	14.8900	14.8900	14.8900	14.8900	-12.412%	1	119	+35.527%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+16.758%	25	119	+18.706%
2026-02-09	14.5600	14.5600	14.5600	14.5600	-12.814%	1	129	+38.599%
2026-02-06	16.7000	16.7000	16.7000	16.7000	-19.363%	1	129	+20.838%
2026-02-05	19.3700	20.7100	19.2300	20.7100	+14.042%	20	129	-2.559%
2026-02-04	18.9700	18.9700	18.1600	18.1600	-8.790%	25	116	+11.123%
2026-02-03	19.9100	19.9100	19.9100	19.9100	-26.341%	1	101	+1.356%
2026-02-02	27.0300	27.0300	27.0300	27.0300	+57.151%	1	100	-25.342%
2026-01-30	17.2000	17.2000	17.2000	17.2000	+62.264%	1	99	+17.326%
2026-01-28	11.0500	11.0500	10.5000	10.6000	-16.535%	31	99	+90.377%
2026-01-27	12.7000	12.7000	12.7000	12.7000	-4.869%	6	122	+58.898%
2026-01-26	13.4000	13.4500	13.3500	13.3500	-10.222%	13	122	+51.161%
2026-01-22	15.3000	15.3000	14.8700	14.8700	-10.314%	131	129	+35.709%
2026-01-21	16.5800	16.5800	16.5800	16.5800	-23.665%	1	32	+21.713%
2026-01-14	21.7200	21.7200	21.7200	21.7200	-3.510%	1	32	-7.090%
2026-01-12	22.4700	22.5100	22.4700	22.5100	-13.256%	20	33	-10.351%
2026-01-09	25.9500	25.9500	25.9500	25.9500	-12.064%	1	28	-22.235%
2026-01-08	29.6100	29.6100	29.5100	29.5100	+2.040%	5	28	-31.616%
2026-01-07	29.3400	29.3700	28.9200	28.9200	+3.323%	8	23	-30.221%
2026-01-06	27.9600	27.9900	27.9500	27.9900	-19.914%	13	15	-27.903%
2025-12-29	34.9500	34.9500	34.9500	34.9500	+29.062%	1	4	-42.260%
2025-12-26	26.2700	27.0800	26.2700	27.0800	-8.359%	3	5	-25.480%
2025-12-23	29.4000	29.5500	29.4000	29.5500	-8.740%	2	3	-31.709%
2025-12-18	33.8900	33.8900	32.3800	32.3800	-8.116%	3	2	-37.678%
2025-12-12	35.2400	35.2400	35.2400	35.2400	-38.574%	1	1	-42.736%
2025-11-04	57.7900	57.7900	57.3700	57.3700	0.000%	2	0	-64.825%

.dark-mode .HR15WH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HR15WH{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P415GLD Oct 16 2026 415.00 Put (GLD261016P00415000)option OPRA

GLD20261016P415
GLD Oct 16 2026 415.00 Put (GLD261016P00415000)
option OPRA