Dark

GLD20261016P420
GLD Oct 16 2026 420.00 Put (GLD261016P00420000)
option OPRA

EOD

Sep 17, 2026

24.15-25.000%(-8.05)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.0000	24.1900	22.3400	24.1500	-25.000%	82	1,151	0.000%
2026-09-16	24.6000	32.2000	24.1600	32.2000	+12.195%	21	1,164	-25.000%
2026-09-15	28.8200	28.8200	28.6600	28.7000	-0.416%	13	1,155	-15.854%
2026-09-14	30.2000	30.2000	27.2500	28.8200	+15.142%	58	1,145	-16.204%
2026-09-11	22.8500	25.0500	22.6100	25.0300	-8.816%	42	1,100	-3.516%
2026-09-10	24.4600	27.8200	24.4600	27.4500	+22.819%	15	1,097	-12.022%
2026-09-09	21.4900	22.8300	21.4900	22.3500	-10.097%	10	1,098	+8.054%
2026-09-08	22.5000	24.8600	22.4900	24.8600	+18.325%	41	1,098	-2.856%
2026-09-04	20.5800	21.7000	19.6700	21.0100	+14.371%	76	1,133	+14.945%
2026-09-03	17.9000	18.7500	17.0600	18.3700	-21.057%	81	1,133	+31.464%
2026-09-02	24.8200	24.8200	23.2000	23.2700	-13.009%	26	1,117	+3.782%
2026-09-01	25.3100	26.8500	23.9500	26.7500	+34.355%	47	1,105	-9.720%
2026-08-31	19.4700	21.0000	19.4700	19.9100	+2.103%	105	1,119	+21.296%
2026-08-28	13.5300	20.1500	13.0500	19.5000	+46.396%	178	1,164	+23.846%
2026-08-27	14.3000	14.9500	13.0500	13.3200	-4.925%	162	1,146	+81.306%
2026-08-26	13.2600	14.5500	12.9400	14.0100	+19.336%	244	1,201	+72.377%
2026-08-25	13.4000	13.9000	11.7400	11.7400	-7.194%	141	1,205	+105.707%
2026-08-24	11.9500	13.4000	11.9000	12.6500	-8.993%	175	1,191	+90.909%
2026-08-21	15.2400	15.5400	13.8000	13.9000	-21.469%	183	1,109	+73.741%
2026-08-20	19.3500	19.3500	17.6700	17.7000	-3.804%	20	1,013	+36.441%
2026-08-19	20.1100	20.4000	18.4000	18.4000	-28.793%	40	1,019	+31.250%
2026-08-18	25.8400	25.8400	25.8400	25.8400	+4.488%	1	1,004	-6.540%
2026-08-14	23.7000	24.7300	23.7000	24.7300	-3.774%	3	1,004	-2.345%
2026-08-13	25.7000	25.7000	25.7000	25.7000	+4.941%	2	1,002	-6.031%
2026-08-12	22.9900	24.4900	22.6500	24.4900	-6.491%	257	1,000	-1.388%
2026-08-10	26.2200	26.2200	26.1900	26.1900	-9.189%	10	987	-7.789%
2026-08-07	27.9500	28.8400	27.9500	28.8400	-20.199%	15	997	-16.262%
2026-08-05	37.8200	37.8200	36.1400	36.1400	-22.926%	2	986	-33.177%
2026-08-04	46.7000	46.8900	46.7000	46.8900	+3.624%	9	995	-48.496%
2026-07-30	45.4500	45.4500	45.2500	45.2500	-3.415%	2	997	-46.630%
2026-07-29	52.6500	52.6500	45.9300	46.8500	+1.627%	11	999	-48.453%
2026-07-27	46.9100	47.3000	46.0000	46.1000	-6.680%	77	1,025	-47.614%
2026-07-24	47.2500	49.4000	47.2500	49.4000	-0.403%	2	1,055	-51.113%
2026-07-23	49.6000	49.6000	49.6000	49.6000	+21.420%	4	1,055	-51.310%
2026-07-22	40.8500	40.8500	40.8000	40.8500	-14.984%	12	1,060	-40.881%
2026-07-21	47.4000	48.0500	47.4000	48.0500	-7.950%	4	1,055	-49.740%
2026-07-17	53.1700	53.1700	52.2000	52.2000	+7.496%	9	1,051	-53.736%
2026-07-15	48.5600	48.5700	48.1500	48.5600	+13.326%	100	1,042	-50.268%
2026-07-07	42.7000	42.8500	42.7000	42.8500	+3.552%	4	942	-43.641%
2026-07-06	41.3800	41.3800	41.3800	41.3800	-9.453%	1	938	-41.638%
2026-07-02	45.7000	45.7000	45.7000	45.7000	-4.453%	4	937	-47.155%
2026-07-01	47.8300	47.8300	47.8300	47.8300	-8.372%	1	937	-49.509%
2026-06-30	52.2000	52.2000	52.2000	52.2000	-1.136%	1	937	-53.736%
2026-06-29	52.8000	52.8000	52.8000	52.8000	+8.419%	1	936	-54.261%
2026-06-26	48.2000	48.7000	48.0300	48.7000	-7.414%	11	936	-50.411%
2026-06-25	53.5300	53.8700	52.5300	52.6000	-5.599%	102	928	-54.087%
2026-06-24	55.7200	55.7200	55.7200	55.7200	+50.595%	1	831	-56.658%
2026-06-17	29.0000	37.0000	29.0000	37.0000	+15.086%	2	827	-34.730%
2026-06-15	30.4500	32.1500	30.4500	32.1500	-17.032%	3	827	-24.883%
2026-06-12	38.7500	38.7500	38.7500	38.7500	-3.101%	1	830	-37.677%
2026-06-11	48.8700	49.7600	39.9900	39.9900	-10.014%	3	830	-39.610%
2026-06-10	44.4400	44.4400	44.4400	44.4400	+27.591%	1	831	-45.657%
2026-06-09	31.5000	34.8500	31.5000	34.8300	+6.873%	4	831	-30.663%
2026-06-08	32.7000	32.7000	32.5900	32.5900	-1.689%	6	829	-25.898%
2026-06-05	29.1000	33.1500	29.1000	33.1500	+36.983%	145	830	-27.149%
2026-06-04	23.9100	24.6000	23.9100	24.2000	-7.810%	110	861	-0.207%
2026-06-03	26.2500	26.2500	26.2500	26.2500	+7.582%	1	762	-8.000%
2026-06-02	23.5000	24.4000	23.5000	24.4000	-9.091%	4	763	-1.025%
2026-06-01	26.8400	26.8400	26.8400	26.8400	+27.870%	10	766	-10.022%
2026-05-29	20.9900	20.9900	20.9900	20.9900	-19.609%	1	766	+15.055%
2026-05-27	28.0500	28.0500	26.0700	26.1100	+6.789%	8	766	-7.507%
2026-05-26	24.4500	24.4500	24.4500	24.4500	+2.947%	63	765	-1.227%
2026-05-22	23.5500	24.8500	23.1500	23.7500	+2.592%	66	759	+1.684%
2026-05-20	25.9000	26.4000	23.1500	23.1500	-12.476%	7	700	+4.320%
2026-05-19	25.7500	26.4500	25.7500	26.4500	+9.524%	2	693	-8.696%
2026-05-18	23.5800	24.1500	23.3800	24.1500	-2.306%	3	693	0.000%
2026-05-15	23.6000	24.7200	23.6000	24.7200	+30.105%	15	693	-2.306%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-0.262%	1	695	+27.105%
2026-05-12	19.3000	20.0000	19.0500	19.0500	+1.330%	12	691	+26.772%
2026-05-08	18.7800	18.8000	18.7800	18.8000	+0.213%	4	691	+28.457%
2026-05-07	17.3800	18.7600	17.3800	18.7600	-3.299%	11	691	+28.731%
2026-05-06	19.4000	19.4000	19.4000	19.4000	-20.816%	2	686	+24.485%
2026-05-05	23.7600	24.5000	23.5500	24.5000	-5.914%	4	688	-1.429%
2026-05-04	23.8000	26.0400	23.8000	26.0400	+22.082%	5	687	-7.258%
2026-05-01	21.3300	21.3300	21.3300	21.3300	-4.049%	1	683	+13.221%
2026-04-30	21.9200	22.2300	21.9200	22.2300	-10.000%	3	683	+8.637%
2026-04-29	24.3900	25.0000	24.3900	24.7000	+9.827%	7	684	-2.227%
2026-04-28	23.2500	23.7000	22.4900	22.4900	+13.015%	54	680	+7.381%
2026-04-27	19.9000	19.9000	19.9000	19.9000	+6.190%	1	679	+21.357%
2026-04-24	19.1000	19.1000	18.7400	18.7400	-9.249%	42	680	+28.869%
2026-04-23	19.7500	20.6500	19.7500	20.6500	+3.250%	3	707	+16.949%
2026-04-21	18.6900	20.0000	18.6900	20.0000	+14.613%	2	704	+20.750%
2026-04-17	17.4500	17.4500	17.4500	17.4500	-10.605%	2	704	+38.395%
2026-04-16	19.5000	19.5200	19.5000	19.5200	-4.501%	6	703	+23.719%
2026-04-15	20.4000	20.4700	20.3500	20.4400	+0.789%	134	702	+18.151%
2026-04-14	20.3100	20.3100	20.2800	20.2800	-7.185%	3	789	+19.083%
2026-04-13	21.8500	21.8500	21.8500	21.8500	-1.798%	1	787	+10.526%
2026-04-09	22.2500	22.2500	22.2500	22.2500	-6.118%	1	788	+8.539%
2026-04-08	23.7000	23.7000	23.7000	23.7000	-15.658%	3	788	+1.899%
2026-04-07	28.1000	28.1000	28.1000	28.1000	+5.639%	1	791	-14.057%
2026-04-01	26.7000	26.7000	26.6000	26.6000	-27.123%	3	791	-9.211%
2026-03-30	36.5000	36.5000	36.5000	36.5000	-3.439%	34	790	-33.836%
2026-03-27	37.8000	37.8000	37.8000	37.8000	+8.808%	2	756	-36.111%
2026-03-25	33.7100	34.7400	33.7100	34.7400	-15.082%	12	756	-30.484%
2026-03-24	42.2000	42.2000	40.9100	40.9100	+9.531%	102	751	-40.968%
2026-03-23	38.6900	38.7000	37.3500	37.3500	+11.326%	26	653	-35.341%
2026-03-20	29.0000	33.5500	28.0200	33.5500	+26.987%	456	658	-28.018%
2026-03-19	29.6500	30.0000	26.4200	26.4200	+40.907%	60	306	-8.592%
2026-03-18	18.7500	18.7500	18.7500	18.7500	+13.362%	2	300	+28.800%
2026-03-16	16.6500	16.6500	16.4000	16.5400	+0.242%	39	299	+46.010%
2026-03-13	15.5200	16.5500	15.3900	16.5000	+33.065%	228	274	+46.364%
2026-03-10	12.3700	12.4000	12.3700	12.4000	-19.376%	2	327	+94.758%
2026-03-06	15.3300	15.3800	15.3300	15.3800	+0.195%	2	327	+57.022%
2026-03-04	15.3500	15.3500	15.3500	15.3500	-3.459%	1	326	+57.329%
2026-03-03	14.5700	17.6000	14.5700	15.9000	+41.333%	120	326	+51.887%
2026-03-02	11.7500	11.7500	11.2500	11.2500	-11.972%	116	401	+114.667%
2026-02-27	13.3400	13.3500	12.7800	12.7800	-6.851%	3	288	+88.967%
2026-02-26	13.7200	13.7200	13.7200	13.7200	-10.327%	3	287	+76.020%
2026-02-24	15.9200	15.9200	15.3000	15.3000	+5.155%	7	290	+57.843%
2026-02-23	14.9000	15.0100	14.5300	14.5500	-9.063%	205	291	+65.979%
2026-02-20	16.2500	16.2500	16.0000	16.0000	-8.046%	3	229	+50.938%
2026-02-18	16.2000	17.4000	16.2000	17.4000	-6.952%	4	228	+38.793%
2026-02-17	19.0000	19.0000	18.7000	18.7000	+25.503%	5	229	+29.144%
2026-02-13	14.9000	14.9000	14.9000	14.9000	-8.025%	1	225	+62.081%
2026-02-12	16.2000	16.2000	16.2000	16.2000	+8.289%	1	225	+49.074%
2026-02-10	14.9700	14.9700	14.9600	14.9600	-19.222%	2	225	+61.430%
2026-02-06	18.5200	18.5200	18.5200	18.5200	-16.577%	2	225	+30.400%
2026-02-05	22.2000	22.2000	22.2000	22.2000	-0.448%	2	227	+8.784%
2026-02-03	21.8000	22.3000	21.8000	22.3000	-22.300%	5	227	+8.296%
2026-02-02	29.4000	29.4000	27.7000	28.7000	+16.194%	12	226	-15.854%
2026-01-30	19.1500	24.7000	19.1500	24.7000	+69.759%	132	219	-2.227%
2026-01-29	13.0000	15.9400	13.0000	14.5500	+23.830%	13	98	+65.979%
2026-01-28	11.5800	13.1500	11.5800	11.7500	-24.920%	19	91	+105.532%
2026-01-23	15.0300	15.6500	15.0300	15.6500	-19.826%	69	82	+54.313%
2026-01-21	17.8000	19.5200	17.7800	19.5200	+0.360%	22	15	+23.719%
2026-01-20	19.6400	19.6400	19.4500	19.4500	-22.817%	5	4	+24.165%
2026-01-12	25.2000	25.2000	25.2000	25.2000	-12.712%	1	2	-4.167%
2025-12-26	28.8700	28.8700	28.8700	28.8700	0.000%	1	1	-16.349%

.dark-mode .ttLFsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttLFsc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P420GLD Oct 16 2026 420.00 Put (GLD261016P00420000)option OPRA

GLD20261016P420
GLD Oct 16 2026 420.00 Put (GLD261016P00420000)
option OPRA