Dark

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

EOD

Jul 24, 2026

49.40-0.403%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	47.2500	49.4000	47.2500	49.4000	-0.403%	2	1,055	0.000%
2026-07-23	49.6000	49.6000	49.6000	49.6000	+21.420%	4	1,055	-0.403%
2026-07-22	40.8500	40.8500	40.8000	40.8500	-14.984%	12	1,060	+20.930%
2026-07-21	47.4000	48.0500	47.4000	48.0500	-7.950%	4	1,055	+2.810%
2026-07-17	53.1700	53.1700	52.2000	52.2000	+7.496%	9	1,051	-5.364%
2026-07-15	48.5600	48.5700	48.1500	48.5600	+13.326%	100	1,042	+1.730%
2026-07-07	42.7000	42.8500	42.7000	42.8500	+3.552%	4	942	+15.286%
2026-07-06	41.3800	41.3800	41.3800	41.3800	-9.453%	1	938	+19.381%
2026-07-02	45.7000	45.7000	45.7000	45.7000	-4.453%	4	937	+8.096%
2026-07-01	47.8300	47.8300	47.8300	47.8300	-8.372%	1	937	+3.282%
2026-06-30	52.2000	52.2000	52.2000	52.2000	-1.136%	1	937	-5.364%
2026-06-29	52.8000	52.8000	52.8000	52.8000	+8.419%	1	936	-6.439%
2026-06-26	48.2000	48.7000	48.0300	48.7000	-7.414%	11	936	+1.437%
2026-06-25	53.5300	53.8700	52.5300	52.6000	-5.599%	102	928	-6.084%
2026-06-24	55.7200	55.7200	55.7200	55.7200	+50.595%	1	831	-11.342%
2026-06-17	29.0000	37.0000	29.0000	37.0000	+15.086%	2	827	+33.514%
2026-06-15	30.4500	32.1500	30.4500	32.1500	-17.032%	3	827	+53.655%
2026-06-12	38.7500	38.7500	38.7500	38.7500	-3.101%	1	830	+27.484%
2026-06-11	48.8700	49.7600	39.9900	39.9900	-10.014%	3	830	+23.531%
2026-06-10	44.4400	44.4400	44.4400	44.4400	+27.591%	1	831	+11.161%
2026-06-09	31.5000	34.8500	31.5000	34.8300	+6.873%	4	831	+41.832%
2026-06-08	32.7000	32.7000	32.5900	32.5900	-1.689%	6	829	+51.580%
2026-06-05	29.1000	33.1500	29.1000	33.1500	+36.983%	145	830	+49.020%
2026-06-04	23.9100	24.6000	23.9100	24.2000	-7.810%	110	861	+104.132%
2026-06-03	26.2500	26.2500	26.2500	26.2500	+7.582%	1	762	+88.190%
2026-06-02	23.5000	24.4000	23.5000	24.4000	-9.091%	4	763	+102.459%
2026-06-01	26.8400	26.8400	26.8400	26.8400	+27.870%	10	766	+84.054%
2026-05-29	20.9900	20.9900	20.9900	20.9900	-19.609%	1	766	+135.350%
2026-05-27	28.0500	28.0500	26.0700	26.1100	+6.789%	8	766	+89.200%
2026-05-26	24.4500	24.4500	24.4500	24.4500	+2.947%	63	765	+102.045%
2026-05-22	23.5500	24.8500	23.1500	23.7500	+2.592%	66	759	+108.000%
2026-05-20	25.9000	26.4000	23.1500	23.1500	-12.476%	7	700	+113.391%
2026-05-19	25.7500	26.4500	25.7500	26.4500	+9.524%	2	693	+86.767%
2026-05-18	23.5800	24.1500	23.3800	24.1500	-2.306%	3	693	+104.555%
2026-05-15	23.6000	24.7200	23.6000	24.7200	+30.105%	15	693	+99.838%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-0.262%	1	695	+160.000%
2026-05-12	19.3000	20.0000	19.0500	19.0500	+1.330%	12	691	+159.318%
2026-05-08	18.7800	18.8000	18.7800	18.8000	+0.213%	4	691	+162.766%
2026-05-07	17.3800	18.7600	17.3800	18.7600	-3.299%	11	691	+163.326%
2026-05-06	19.4000	19.4000	19.4000	19.4000	-20.816%	2	686	+154.639%
2026-05-05	23.7600	24.5000	23.5500	24.5000	-5.914%	4	688	+101.633%
2026-05-04	23.8000	26.0400	23.8000	26.0400	+22.082%	5	687	+89.708%
2026-05-01	21.3300	21.3300	21.3300	21.3300	-4.049%	1	683	+131.599%
2026-04-30	21.9200	22.2300	21.9200	22.2300	-10.000%	3	683	+122.222%
2026-04-29	24.3900	25.0000	24.3900	24.7000	+9.827%	7	684	+100.000%
2026-04-28	23.2500	23.7000	22.4900	22.4900	+13.015%	54	680	+119.653%
2026-04-27	19.9000	19.9000	19.9000	19.9000	+6.190%	1	679	+148.241%
2026-04-24	19.1000	19.1000	18.7400	18.7400	-9.249%	42	680	+163.607%
2026-04-23	19.7500	20.6500	19.7500	20.6500	+3.250%	3	707	+139.225%
2026-04-21	18.6900	20.0000	18.6900	20.0000	+14.613%	2	704	+147.000%
2026-04-17	17.4500	17.4500	17.4500	17.4500	-10.605%	2	704	+183.095%
2026-04-16	19.5000	19.5200	19.5000	19.5200	-4.501%	6	703	+153.074%
2026-04-15	20.4000	20.4700	20.3500	20.4400	+0.789%	134	702	+141.683%
2026-04-14	20.3100	20.3100	20.2800	20.2800	-7.185%	3	789	+143.590%
2026-04-13	21.8500	21.8500	21.8500	21.8500	-1.798%	1	787	+126.087%
2026-04-09	22.2500	22.2500	22.2500	22.2500	-6.118%	1	788	+122.022%
2026-04-08	23.7000	23.7000	23.7000	23.7000	-15.658%	3	788	+108.439%
2026-04-07	28.1000	28.1000	28.1000	28.1000	+5.639%	1	791	+75.801%
2026-04-01	26.7000	26.7000	26.6000	26.6000	-27.123%	3	791	+85.714%
2026-03-30	36.5000	36.5000	36.5000	36.5000	-3.439%	34	790	+35.342%
2026-03-27	37.8000	37.8000	37.8000	37.8000	+8.808%	2	756	+30.688%
2026-03-25	33.7100	34.7400	33.7100	34.7400	-15.082%	12	756	+42.199%
2026-03-24	42.2000	42.2000	40.9100	40.9100	+9.531%	102	751	+20.753%
2026-03-23	38.6900	38.7000	37.3500	37.3500	+11.326%	26	653	+32.262%
2026-03-20	29.0000	33.5500	28.0200	33.5500	+26.987%	456	658	+47.243%
2026-03-19	29.6500	30.0000	26.4200	26.4200	+40.907%	60	306	+86.980%
2026-03-18	18.7500	18.7500	18.7500	18.7500	+13.362%	2	300	+163.467%
2026-03-16	16.6500	16.6500	16.4000	16.5400	+0.242%	39	299	+198.670%
2026-03-13	15.5200	16.5500	15.3900	16.5000	+33.065%	228	274	+199.394%
2026-03-10	12.3700	12.4000	12.3700	12.4000	-19.376%	2	327	+298.387%
2026-03-06	15.3300	15.3800	15.3300	15.3800	+0.195%	2	327	+221.196%
2026-03-04	15.3500	15.3500	15.3500	15.3500	-3.459%	1	326	+221.824%
2026-03-03	14.5700	17.6000	14.5700	15.9000	+41.333%	120	326	+210.692%
2026-03-02	11.7500	11.7500	11.2500	11.2500	-11.972%	116	401	+339.111%
2026-02-27	13.3400	13.3500	12.7800	12.7800	-6.851%	3	288	+286.541%
2026-02-26	13.7200	13.7200	13.7200	13.7200	-10.327%	3	287	+260.058%
2026-02-24	15.9200	15.9200	15.3000	15.3000	+5.155%	7	290	+222.876%
2026-02-23	14.9000	15.0100	14.5300	14.5500	-9.063%	205	291	+239.519%
2026-02-20	16.2500	16.2500	16.0000	16.0000	-8.046%	3	229	+208.750%
2026-02-18	16.2000	17.4000	16.2000	17.4000	-6.952%	4	228	+183.908%
2026-02-17	19.0000	19.0000	18.7000	18.7000	+25.503%	5	229	+164.171%
2026-02-13	14.9000	14.9000	14.9000	14.9000	-8.025%	1	225	+231.544%
2026-02-12	16.2000	16.2000	16.2000	16.2000	+8.289%	1	225	+204.938%
2026-02-10	14.9700	14.9700	14.9600	14.9600	-19.222%	2	225	+230.214%
2026-02-06	18.5200	18.5200	18.5200	18.5200	-16.577%	2	225	+166.739%
2026-02-05	22.2000	22.2000	22.2000	22.2000	-0.448%	2	227	+122.523%
2026-02-03	21.8000	22.3000	21.8000	22.3000	-22.300%	5	227	+121.525%
2026-02-02	29.4000	29.4000	27.7000	28.7000	+16.194%	12	226	+72.125%
2026-01-30	19.1500	24.7000	19.1500	24.7000	+69.759%	132	219	+100.000%
2026-01-29	13.0000	15.9400	13.0000	14.5500	+23.830%	13	98	+239.519%
2026-01-28	11.5800	13.1500	11.5800	11.7500	-24.920%	19	91	+320.426%
2026-01-23	15.0300	15.6500	15.0300	15.6500	-19.826%	69	82	+215.655%
2026-01-21	17.8000	19.5200	17.7800	19.5200	+0.360%	22	15	+153.074%
2026-01-20	19.6400	19.6400	19.4500	19.4500	-22.817%	5	4	+153.985%
2026-01-12	25.2000	25.2000	25.2000	25.2000	-12.712%	1	2	+96.032%
2025-12-26	28.8700	28.8700	28.8700	28.8700	0.000%	1	1	+71.112%

.dark-mode .WMrZ3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WMrZ3q{ 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