Dark

GLD20261016P425
GLD Oct 16 2026 425.00 Put (GLD261016P00425000)
option OPRA

EOD

Sep 17, 2026

28.33-18.475%(-6.42)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.3500	28.3800	27.3500	28.3300	-18.475%	21	461	0.000%
2026-09-16	28.6000	36.4100	28.1800	34.7500	+3.269%	48	447	-18.475%
2026-09-15	33.6500	33.6500	33.6500	33.6500	+1.539%	10	428	-15.810%
2026-09-14	34.5000	34.5000	33.1400	33.1400	+27.855%	11	428	-14.514%
2026-09-11	25.9200	25.9200	25.9200	25.9200	-16.252%	3	417	+9.298%
2026-09-10	30.9500	30.9500	30.9500	30.9500	+24.297%	10	415	-8.465%
2026-09-09	27.6300	27.6300	24.9000	24.9000	-11.890%	3	424	+13.775%
2026-09-08	26.0400	28.2600	26.0400	28.2600	+14.878%	18	427	+0.248%
2026-09-04	25.0000	25.0000	23.4300	24.6000	+16.588%	11	433	+15.163%
2026-09-03	21.3700	22.3500	20.1800	21.1000	-20.766%	17	433	+34.265%
2026-09-02	28.8200	28.8200	26.6300	26.6300	-7.406%	7	431	+6.384%
2026-09-01	30.0400	30.0400	27.7300	28.7600	+28.107%	12	429	-1.495%
2026-08-31	23.2700	24.4000	22.4500	22.4500	+0.089%	40	433	+26.192%
2026-08-28	15.4800	23.1200	15.4500	22.4300	+42.866%	140	446	+26.304%
2026-08-27	16.7500	17.6700	15.7000	15.7000	-4.848%	30	459	+80.446%
2026-08-26	15.8000	17.2000	15.2000	16.5000	+17.857%	47	435	+71.697%
2026-08-25	16.0500	16.3500	14.0000	14.0000	-6.667%	54	413	+102.357%
2026-08-24	14.2600	15.8200	14.1900	15.0000	-8.257%	146	377	+88.867%
2026-08-21	17.8300	17.9500	16.2000	16.3500	-18.859%	147	356	+73.272%
2026-08-20	22.7500	22.7500	20.1500	20.1500	-9.234%	153	272	+40.596%
2026-08-19	22.2000	22.2000	22.2000	22.2000	-24.618%	1	208	+27.613%
2026-08-18	29.4500	29.4500	29.4500	29.4500	+5.669%	1	208	-3.803%
2026-08-12	27.8700	27.8700	27.8700	27.8700	-7.715%	1	208	+1.651%
2026-08-11	30.2000	30.2000	30.2000	30.2000	+1.718%	7	207	-6.192%
2026-08-10	29.6900	29.6900	29.6900	29.6900	-7.363%	6	208	-4.581%
2026-08-07	31.2300	32.3700	31.2200	32.0500	-17.652%	13	205	-11.607%
2026-08-06	38.9200	38.9200	38.9200	38.9200	-2.309%	1	210	-27.210%
2026-08-05	39.8400	39.8400	39.8400	39.8400	-27.695%	1	210	-28.891%
2026-07-31	55.1000	55.1000	55.1000	55.1000	-5.016%	1	210	-48.584%
2026-07-29	58.0100	58.0100	58.0100	58.0100	+29.083%	1	210	-51.164%
2026-07-22	44.9400	44.9400	44.9400	44.9400	-16.235%	1	209	-36.960%
2026-07-21	53.6500	53.6500	53.6500	53.6500	-7.228%	1	210	-47.195%
2026-07-20	57.7800	57.8300	57.7800	57.8300	-0.465%	7	209	-51.012%
2026-07-17	59.6000	59.6000	57.0000	58.1000	-3.728%	7	204	-51.239%
2026-07-16	59.0000	60.3500	59.0000	60.3500	+13.911%	3	205	-53.057%
2026-07-15	54.2400	55.0000	52.9800	52.9800	-2.215%	32	203	-46.527%
2026-07-14	53.5700	54.1800	53.5700	54.1800	+18.816%	18	208	-47.711%
2026-07-06	45.6000	45.6000	45.6000	45.6000	-13.995%	1	206	-37.873%
2026-07-01	53.0200	53.0200	53.0200	53.0200	-6.671%	1	206	-46.567%
2026-06-29	56.8100	56.8100	56.8100	56.8100	+8.437%	1	205	-50.132%
2026-06-26	52.4000	52.4000	52.3900	52.3900	-7.585%	4	204	-45.925%
2026-06-25	56.9000	56.9000	56.6900	56.6900	-7.611%	11	204	-50.026%
2026-06-24	58.1500	61.3600	58.1500	61.3600	+38.886%	21	203	-53.830%
2026-06-22	44.1800	44.1800	44.1800	44.1800	+22.722%	2	218	-35.876%
2026-06-15	36.0000	36.0000	36.0000	36.0000	-13.814%	1	217	-21.306%
2026-06-12	43.1000	43.3300	41.7700	41.7700	-13.052%	3	217	-32.176%
2026-06-11	48.0400	48.0400	48.0400	48.0400	-1.416%	1	216	-41.028%
2026-06-10	48.7300	48.7300	48.7300	48.7300	+14.659%	1	216	-41.863%
2026-06-09	42.5000	42.5000	42.5000	42.5000	+57.116%	2	216	-33.341%
2026-06-04	27.0500	27.0500	27.0500	27.0500	-4.754%	1	216	+4.732%
2026-06-01	28.4000	28.4000	28.4000	28.4000	+21.627%	1	215	-0.246%
2026-05-29	23.3000	23.4000	23.2400	23.3500	-14.217%	162	215	+21.328%
2026-05-26	27.2100	27.2200	27.2100	27.2200	+2.101%	4	126	+4.078%
2026-05-21	26.5000	26.7000	26.5000	26.6600	-8.699%	10	126	+6.264%
2026-05-19	29.2000	29.2000	29.2000	29.2000	+8.389%	1	130	-2.979%
2026-05-15	26.9400	26.9400	26.9400	26.9400	+25.770%	1	126	+5.160%
2026-05-12	21.4200	21.4200	21.4200	21.4200	-0.093%	2	126	+32.260%
2026-05-06	21.4400	21.4400	21.4400	21.4400	-20.710%	1	127	+32.136%
2026-05-05	27.0400	27.0400	27.0400	27.0400	+1.084%	1	128	+4.771%
2026-05-04	26.7500	26.7500	26.7500	26.7500	+14.024%	4	128	+5.907%
2026-05-01	23.4600	23.4600	23.4600	23.4600	-4.595%	1	123	+20.759%
2026-04-30	24.5000	24.5900	24.5000	24.5900	-9.596%	5	123	+15.209%
2026-04-29	28.3500	28.3500	27.2000	27.2000	+9.457%	39	127	+4.154%
2026-04-28	26.1300	26.1300	24.8500	24.8500	+14.675%	7	146	+14.004%
2026-04-27	21.6700	21.6700	21.6700	21.6700	+2.556%	1	147	+30.734%
2026-04-24	21.1500	21.1500	21.1300	21.1300	-2.040%	11	147	+34.075%
2026-04-23	21.5700	21.5700	21.5700	21.5700	-0.139%	1	158	+31.340%
2026-04-22	21.2000	21.6000	21.2000	21.6000	+4.753%	19	159	+31.157%
2026-04-21	20.3500	20.6200	20.3500	20.6200	+2.383%	6	151	+37.391%
2026-04-20	20.1400	20.1400	20.1400	20.1400	+8.865%	2	151	+40.665%
2026-04-17	18.5800	18.5800	18.5000	18.5000	-12.818%	2	151	+53.135%
2026-04-16	21.2200	21.2200	21.2200	21.2200	-3.545%	15	152	+33.506%
2026-04-15	21.8000	22.2000	21.8000	22.0000	+1.899%	6	142	+28.773%
2026-04-14	22.0000	22.0000	21.5900	21.5900	-10.303%	2	141	+31.218%
2026-04-13	24.0700	24.0700	24.0700	24.0700	-24.828%	1	140	+17.698%
2026-04-06	32.0200	32.0200	32.0200	32.0200	-4.275%	2	139	-11.524%
2026-04-02	33.4500	33.4500	33.4500	33.4500	+0.120%	1	138	-15.306%
2026-03-31	33.4100	33.4100	33.4100	33.4100	-14.662%	1	138	-15.205%
2026-03-30	39.1500	39.1500	39.1500	39.1500	-15.351%	49	137	-27.637%
2026-03-26	47.2000	47.2000	46.2000	46.2500	+31.579%	3	88	-38.746%
2026-03-25	35.1500	35.1500	35.1500	35.1500	-12.887%	1	88	-19.403%
2026-03-23	40.3500	40.3500	40.3500	40.3500	+27.087%	1	88	-29.789%
2026-03-20	30.2000	31.7500	30.2000	31.7500	+11.092%	14	88	-10.772%
2026-03-19	32.3200	32.3200	28.5800	28.5800	+41.977%	24	78	-0.875%
2026-03-18	20.1300	20.1300	20.1300	20.1300	+10.787%	1	64	+40.735%
2026-03-13	18.2300	18.2300	18.1700	18.1700	+27.063%	2	64	+55.916%
2026-03-11	14.3000	14.3000	14.2000	14.3000	-22.911%	9	83	+98.112%
2026-03-05	17.4800	18.5500	17.4800	18.5500	+3.343%	3	87	+52.722%
2026-03-03	19.0500	19.0500	17.6500	17.9500	+25.788%	3	87	+57.827%
2026-02-27	14.2700	14.2700	14.2700	14.2700	-8.526%	1	86	+98.528%
2026-02-25	15.6000	15.6000	15.6000	15.6000	-6.977%	10	75	+81.603%
2026-02-24	17.3200	17.5300	16.7700	16.7700	+5.141%	54	75	+68.933%
2026-02-23	16.2700	16.3000	15.9500	15.9500	-8.544%	33	82	+77.618%
2026-02-20	18.1900	18.1900	17.4400	17.4400	-7.234%	8	66	+62.443%
2026-02-19	19.2200	19.2200	18.6700	18.8000	-1.879%	20	58	+50.691%
2026-02-18	17.7900	19.1600	17.6800	19.1600	-6.582%	15	42	+47.860%
2026-02-17	20.1800	20.5100	20.1800	20.5100	+19.244%	20	37	+38.128%
2026-02-10	17.2000	17.2000	17.2000	17.2000	+0.762%	5	27	+64.709%
2026-02-09	18.2900	18.2900	17.0700	17.0700	-15.075%	2	32	+65.964%
2026-02-06	22.0000	22.0000	20.1000	20.1000	-34.292%	6	32	+40.945%
2026-02-02	30.5900	30.5900	30.5900	30.5900	+23.347%	1	28	-7.388%
2026-01-30	23.3000	24.8000	23.3000	24.8000	+55.975%	25	27	+14.234%
2026-01-29	14.3000	15.9500	14.2500	15.9000	+20.455%	89	50	+78.176%
2026-01-28	12.9000	13.2000	12.9000	13.2000	-15.385%	24	27	+114.621%
2026-01-26	15.6000	15.6000	15.6000	15.6000	-26.829%	6	10	+81.603%
2026-01-20	21.6000	21.6000	21.3200	21.3200	-17.842%	11	13	+32.880%
2026-01-16	25.9500	25.9500	25.9500	25.9500	-2.991%	1	13	+9.171%
2026-01-13	26.7300	26.7500	26.7300	26.7500	-2.158%	2	13	+5.907%
2026-01-12	27.6600	27.6600	27.3200	27.3400	-28.765%	12	12	+3.621%
2025-12-18	38.3800	38.3800	38.3800	38.3800	0.000%	1	1	-26.186%

.dark-mode .H7x5T0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7x5T0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P425GLD Oct 16 2026 425.00 Put (GLD261016P00425000)option OPRA

GLD20261016P425
GLD Oct 16 2026 425.00 Put (GLD261016P00425000)
option OPRA