Dark

GLD20261016P430
GLD Oct 16 2026 430.00 Put (GLD261016P00430000)
option OPRA

EOD

Sep 17, 2026

32.50-16.773%(-6.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.1400	32.5000	31.1400	32.5000	-16.773%	8	935	0.000%
2026-09-16	34.0200	39.0500	32.7500	39.0500	+4.328%	9	933	-16.773%
2026-09-15	37.4300	37.4300	37.4300	37.4300	+2.548%	2	930	-13.171%
2026-09-14	38.4000	38.4000	36.3200	36.5000	+12.308%	26	928	-10.959%
2026-09-11	32.5500	32.5500	32.4000	32.5000	-9.243%	5	932	0.000%
2026-09-10	32.7000	35.8100	32.7000	35.8100	+23.058%	5	935	-9.243%
2026-09-09	28.2300	30.2000	28.2300	29.1000	-10.873%	3	937	+11.684%
2026-09-08	30.5500	32.6500	30.3500	32.6500	+19.597%	55	936	-0.459%
2026-09-04	27.9300	28.0500	27.3000	27.3000	+7.905%	46	908	+19.048%
2026-09-03	25.2000	25.3000	24.6100	25.3000	-16.364%	7	908	+28.458%
2026-09-02	30.2500	30.2500	30.2500	30.2500	-13.867%	1	903	+7.438%
2026-09-01	32.4900	35.1200	32.0400	35.1200	+27.477%	66	913	-7.460%
2026-08-31	26.3000	28.5000	26.3000	27.5500	+1.324%	38	883	+17.967%
2026-08-28	18.3100	27.1900	18.2800	27.1900	+45.791%	14	867	+19.529%
2026-08-27	18.6500	18.6500	18.6500	18.6500	-4.604%	1	863	+74.263%
2026-08-26	18.7600	19.7600	18.7600	19.5500	+16.024%	36	863	+66.240%
2026-08-25	18.7200	19.1000	16.8500	16.8500	-4.533%	83	841	+92.878%
2026-08-24	16.7400	18.5500	16.7200	17.6500	-8.073%	130	792	+84.136%
2026-08-21	20.6500	20.7200	19.1000	19.2000	-19.766%	117	697	+69.271%
2026-08-20	24.0700	24.0700	23.9300	23.9300	-3.196%	17	636	+35.813%
2026-08-19	25.6600	25.6600	24.7200	24.7200	-26.341%	21	650	+31.472%
2026-08-18	33.5600	33.5600	33.5600	33.5600	+13.493%	1	634	-3.159%
2026-08-17	29.5700	29.5700	29.5700	29.5700	-6.157%	1	634	+9.909%
2026-08-12	31.5100	31.5100	31.5100	31.5100	-7.378%	7	633	+3.142%
2026-08-11	33.0500	34.0200	32.8000	34.0200	-21.541%	11	633	-4.468%
2026-08-05	43.9100	43.9100	43.3600	43.3600	-23.134%	11	637	-25.046%
2026-08-04	56.4100	56.4100	56.4100	56.4100	-9.917%	1	647	-42.386%
2026-07-29	62.6200	62.6200	62.6200	62.6200	+8.904%	1	647	-48.100%
2026-07-24	58.3000	58.3000	57.5000	57.5000	+14.542%	21	647	-43.478%
2026-07-22	50.0800	50.2000	50.0500	50.2000	-21.230%	18	667	-35.259%
2026-07-17	63.7300	63.7300	63.7300	63.7300	-2.255%	16	664	-49.004%
2026-07-16	65.2000	65.2000	65.2000	65.2000	+21.010%	1	659	-50.153%
2026-07-10	54.8100	54.8100	53.8800	53.8800	+3.060%	14	659	-39.681%
2026-07-09	52.2800	52.2800	52.2800	52.2800	-11.808%	1	652	-37.835%
2026-07-08	59.2800	59.2800	59.2800	59.2800	+11.094%	1	652	-45.175%
2026-07-02	54.1700	54.1700	52.8000	53.3600	-6.139%	7	647	-39.093%
2026-06-26	56.8500	56.8500	56.8500	56.8500	-7.380%	35	659	-42.832%
2026-06-25	61.9500	61.9500	61.3800	61.3800	+26.818%	7	649	-47.051%
2026-06-22	48.4000	48.4000	48.4000	48.4000	+30.811%	2	645	-32.851%
2026-06-15	37.0000	37.0000	37.0000	37.0000	-31.418%	1	647	-12.162%
2026-06-10	53.9500	53.9500	53.9500	53.9500	+20.424%	1	648	-39.759%
2026-06-09	44.8000	44.8000	44.8000	44.8000	+56.206%	8	648	-27.455%
2026-06-04	28.6800	28.6800	28.6800	28.6800	-1.409%	1	656	+13.319%
2026-05-26	29.0900	29.0900	29.0900	29.0900	+2.106%	1	656	+11.722%
2026-05-21	31.1500	31.1500	28.4900	28.4900	-2.598%	2	655	+14.075%
2026-05-20	29.2500	29.2500	29.2500	29.2500	-7.143%	1	655	+11.111%
2026-05-19	31.5000	31.5000	31.5000	31.5000	+6.419%	1	657	+3.175%
2026-05-18	28.8800	29.6000	28.8800	29.6000	+1.648%	2	657	+9.797%
2026-05-15	29.1200	29.1200	29.1200	29.1200	+28.169%	1	657	+11.607%
2026-05-11	22.7200	22.7200	22.7200	22.7200	-0.959%	1	656	+43.046%
2026-05-08	22.8000	23.1500	22.8000	22.9400	+7.297%	19	656	+41.674%
2026-05-07	21.2000	21.3800	21.2000	21.3800	-7.245%	30	649	+52.011%
2026-05-06	23.9100	23.9100	23.0500	23.0500	-9.395%	14	649	+40.998%
2026-05-01	25.5800	25.5800	25.4400	25.4400	-18.331%	3	648	+27.752%
2026-04-29	31.0000	31.1500	29.8500	31.1500	+9.683%	353	648	+4.334%
2026-04-28	28.4000	28.4000	28.4000	28.4000	+18.630%	400	594	+14.437%
2026-04-27	23.9400	23.9400	23.9400	23.9400	-8.451%	1	194	+35.756%
2026-04-23	26.1500	26.1500	26.1500	26.1500	-3.470%	4	195	+24.283%
2026-04-21	27.0900	27.0900	27.0900	27.0900	+22.082%	40	195	+19.970%
2026-04-20	22.1900	22.1900	22.1900	22.1900	+6.529%	1	195	+46.462%
2026-04-17	20.8300	20.8300	20.8300	20.8300	-13.353%	1	195	+56.025%
2026-04-14	24.0400	24.0400	24.0400	24.0400	-9.726%	1	195	+35.191%
2026-04-13	27.9000	27.9000	26.6300	26.6300	-1.553%	4	195	+22.043%
2026-04-09	27.0500	27.0500	27.0500	27.0500	-6.788%	1	195	+20.148%
2026-04-08	29.0200	29.0200	29.0200	29.0200	-12.984%	10	194	+11.992%
2026-04-07	33.3500	33.3500	33.3500	33.3500	-3.473%	42	199	-2.549%
2026-04-06	33.8800	34.5500	33.8800	34.5500	-3.357%	45	199	-5.933%
2026-04-02	35.7500	35.7500	35.7500	35.7500	+20.370%	5	155	-9.091%
2026-04-01	31.2500	31.2500	29.7000	29.7000	-13.863%	8	155	+9.428%
2026-03-31	39.4200	39.4200	34.4800	34.4800	-20.000%	4	155	-5.742%
2026-03-27	43.1000	43.1000	43.1000	43.1000	+32.128%	1	155	-24.594%
2026-03-19	35.2600	35.3500	32.6200	32.6200	+69.016%	4	156	-0.368%
2026-03-13	19.3000	19.3000	19.3000	19.3000	+9.535%	2	155	+68.394%
2026-03-12	15.8800	17.6200	15.8000	17.6200	+11.873%	301	153	+84.449%
2026-03-11	15.8000	15.8000	15.6500	15.7500	-19.929%	27	270	+106.349%
2026-03-03	19.6700	19.6700	19.6700	19.6700	+44.103%	1	260	+65.226%
2026-03-02	13.6500	13.6500	13.6500	13.6500	-25.491%	1	260	+138.095%
2026-02-24	18.5500	18.5500	18.3200	18.3200	+3.973%	5	261	+77.402%
2026-02-23	17.8000	17.8500	17.4300	17.6200	-14.383%	42	261	+84.449%
2026-02-20	20.7700	20.7700	20.5800	20.5800	-0.097%	4	264	+57.920%
2026-02-18	20.6000	20.6000	20.6000	20.6000	+13.499%	1	266	+57.767%
2026-02-13	18.0000	18.1500	18.0000	18.1500	-0.548%	6	259	+79.063%
2026-02-10	18.2500	18.2500	18.2500	18.2500	-2.354%	2	259	+78.082%
2026-02-09	18.6400	18.6900	18.6400	18.6900	-26.417%	41	257	+73.890%
2026-02-04	25.4000	25.4000	25.4000	25.4000	-26.398%	3	266	+27.953%
2026-02-02	33.0000	34.5100	32.5000	34.5100	+1.739%	4	263	-5.824%
2026-01-30	22.0000	34.0400	22.0000	33.9200	+77.592%	223	264	-4.186%
2026-01-29	19.3100	19.3100	19.1000	19.1000	+33.941%	2	149	+70.157%
2026-01-28	14.8800	15.8000	14.2600	14.2600	-12.300%	8	150	+127.910%
2026-01-27	16.7500	16.8000	16.2600	16.2600	-12.721%	80	149	+99.877%
2026-01-23	18.6300	18.6300	18.6300	18.6300	-18.110%	10	119	+74.450%
2026-01-21	21.8000	22.7500	21.8000	22.7500	-3.397%	112	129	+42.857%
2026-01-20	23.8500	23.8500	23.5500	23.5500	-19.349%	15	18	+38.004%
2026-01-14	29.2000	29.2000	29.2000	29.2000	-0.680%	5	8	+11.301%
2026-01-13	29.4000	29.4000	29.4000	29.4000	-31.580%	1	4	+10.544%
2025-12-19	42.9700	42.9700	42.9700	42.9700	-17.318%	1	3	-24.366%
2025-12-08	51.9700	51.9700	51.9700	51.9700	-15.838%	1	3	-37.464%
2025-11-21	61.7500	61.7500	61.7500	61.7500	+1.230%	1	2	-47.368%
2025-11-20	62.0800	62.0800	61.0000	61.0000	+14.232%	2	1	-46.721%
2025-11-13	53.4400	53.4400	53.4000	53.4000	0.000%	2	0	-39.139%

.dark-mode .h6hdFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6hdFg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P430GLD Oct 16 2026 430.00 Put (GLD261016P00430000)option OPRA

GLD20261016P430
GLD Oct 16 2026 430.00 Put (GLD261016P00430000)
option OPRA