Dark

GLD20261016P440
GLD Oct 16 2026 440.00 Put (GLD261016P00440000)
option OPRA

EOD

Sep 17, 2026

42.05-15.748%(-7.86)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.5400	42.0500	40.5400	42.0500	-15.748%	13	1,326	0.000%
2026-09-16	50.4600	50.4600	49.9100	49.9100	+6.714%	4	1,313	-15.748%
2026-09-15	46.7700	46.7700	46.7700	46.7700	+11.623%	3	1,316	-10.092%
2026-09-11	41.9000	41.9000	41.9000	41.9000	+9.686%	1	1,316	+0.358%
2026-09-09	38.2000	38.2000	38.2000	38.2000	-2.476%	2	1,316	+10.079%
2026-09-08	38.5500	39.3500	38.5500	39.1700	+22.406%	10	1,316	+7.353%
2026-09-03	32.0000	32.0000	32.0000	32.0000	-19.212%	1	1,320	+31.406%
2026-09-02	39.8000	39.8000	39.6100	39.6100	-9.255%	6	1,320	+6.160%
2026-09-01	41.2800	43.6500	41.2800	43.6500	+18.937%	3	1,315	-3.666%
2026-08-31	35.6700	36.7000	35.6700	36.7000	+7.751%	5	1,314	+14.578%
2026-08-28	27.4000	34.2500	26.2500	34.0600	+36.513%	20	1,310	+23.459%
2026-08-27	27.3000	27.3000	24.9500	24.9500	-4.223%	23	1,311	+68.537%
2026-08-26	26.9000	26.9000	26.0500	26.0500	+9.592%	2	1,317	+61.420%
2026-08-25	24.5200	24.5200	23.7700	23.7700	+3.799%	12	1,319	+76.904%
2026-08-24	22.5000	23.6000	22.5000	22.9000	-10.090%	27	1,318	+83.624%
2026-08-21	27.3500	27.6000	25.3300	25.4700	-17.945%	31	1,310	+65.096%
2026-08-20	31.0400	31.0500	31.0400	31.0400	-4.492%	4	1,296	+35.470%
2026-08-19	32.5000	32.5000	32.5000	32.5000	-13.449%	1	1,298	+29.385%
2026-08-17	37.5500	37.5500	37.5500	37.5500	-3.222%	1	1,297	+11.984%
2026-08-12	38.8000	38.8000	38.8000	38.8000	-9.133%	1	1,298	+8.376%
2026-08-11	42.7000	42.7000	42.7000	42.7000	+3.140%	1	1,299	-1.522%
2026-08-10	42.9800	42.9800	41.4000	41.4000	-24.700%	6	1,298	+1.570%
2026-08-05	55.3800	55.3800	54.9800	54.9800	-16.697%	6	1,295	-23.518%
2026-08-04	66.0000	66.0000	66.0000	66.0000	-0.677%	1,350	1,291	-36.288%
2026-07-29	66.5000	66.5000	66.4500	66.4500	-0.405%	2	1,633	-36.719%
2026-07-24	66.7200	66.7200	66.7200	66.7200	+1.583%	1	1,633	-36.975%
2026-07-21	66.2200	66.2200	65.6800	65.6800	-9.904%	26	1,752	-35.977%
2026-07-20	72.9000	72.9000	72.9000	72.9000	+2.373%	3	1,773	-42.318%
2026-07-17	75.9500	75.9500	71.2100	71.2100	+5.060%	6	1,773	-40.949%
2026-07-15	67.7800	67.7800	67.7800	67.7800	0.000%	2	1,773	-37.961%
2026-07-08	67.7800	67.7800	67.7800	67.7800	+7.553%	4	1,790	-37.961%
2026-07-02	62.5400	63.0200	62.5400	63.0200	-3.962%	3	1,794	-33.275%
2026-07-01	65.6200	65.6200	65.6200	65.6200	-7.054%	2	1,794	-35.919%
2026-06-30	70.4700	70.6000	70.3500	70.6000	+0.785%	36	1,793	-40.439%
2026-06-25	70.0500	70.0500	70.0500	70.0500	-7.708%	4	1,779	-39.971%
2026-06-24	75.9000	75.9000	75.9000	75.9000	+21.830%	1	1,776	-44.598%
2026-06-23	62.3000	62.3000	62.3000	62.3000	+9.107%	5	1,776	-32.504%
2026-06-22	57.1500	57.1500	57.1000	57.1000	+5.331%	2	1,778	-26.357%
2026-06-18	54.1700	54.2100	54.1700	54.2100	-1.329%	3	1,778	-22.431%
2026-06-12	55.2700	55.2700	54.9400	54.9400	-16.109%	3	1,778	-23.462%
2026-06-11	68.3800	68.3800	65.3500	65.4900	+4.167%	7	1,781	-35.792%
2026-06-10	62.8700	62.8700	62.8700	62.8700	+19.434%	1	1,780	-33.116%
2026-06-09	52.6400	52.6400	52.6400	52.6400	+7.648%	1	1,780	-20.118%
2026-06-05	43.4500	48.9000	43.4500	48.9000	+25.869%	8	1,779	-14.008%
2026-06-03	38.8500	38.8500	38.8500	38.8500	+7.320%	2	1,779	+8.237%
2026-05-22	36.2000	36.2000	36.2000	36.2000	+5.386%	1	1,780	+16.160%
2026-05-21	34.3500	34.3500	34.3500	34.3500	-7.661%	1	1,780	+22.416%
2026-05-19	37.2000	37.2000	37.2000	37.2000	+30.710%	1	1,780	+13.038%
2026-05-13	28.4600	28.4600	28.4600	28.4600	+4.249%	1	1,778	+47.751%
2026-05-11	27.3000	27.3000	27.3000	27.3000	+0.183%	2	1,778	+54.029%
2026-05-08	27.2500	27.2600	27.2500	27.2500	-2.852%	6	1,778	+54.312%
2026-05-07	26.1300	28.0500	26.1300	28.0500	-2.773%	25	1,772	+49.911%
2026-05-06	28.0700	28.8500	28.0700	28.8500	-16.134%	19	1,747	+45.754%
2026-05-05	34.4000	34.4000	34.4000	34.4000	-2.550%	1	1,739	+22.238%
2026-05-04	35.3000	35.3000	35.3000	35.3000	-5.108%	1	1,740	+19.122%
2026-04-29	36.8400	37.2000	36.8400	37.2000	+8.867%	2	1,739	+13.038%
2026-04-28	34.1700	34.1700	34.1700	34.1700	+18.935%	2	1,741	+23.061%
2026-04-27	28.3700	29.3300	28.3700	28.7300	+3.271%	17	1,743	+46.363%
2026-04-24	28.7800	28.7800	27.8200	27.8200	-1.869%	3	1,743	+51.150%
2026-04-23	28.3500	28.3500	28.3500	28.3500	-1.733%	1	1,742	+48.325%
2026-04-22	28.8500	28.9000	28.3500	28.8500	-9.844%	15	1,742	+45.754%
2026-04-21	26.9300	32.0000	26.8700	32.0000	+29.032%	29	1,751	+31.406%
2026-04-17	24.8000	24.8000	24.8000	24.8000	-12.982%	1	1,724	+69.556%
2026-04-16	28.1000	28.5000	28.1000	28.5000	-1.110%	2	1,725	+47.544%
2026-04-15	27.8000	28.8200	27.8000	28.8200	+4.118%	7	1,724	+45.906%
2026-04-14	28.8600	28.8600	27.6800	27.6800	-13.038%	1,002	1,718	+51.915%
2026-04-13	31.8300	31.8300	31.8300	31.8300	+7.716%	1	717	+32.108%
2026-04-10	30.4000	30.4000	29.5500	29.5500	-3.115%	2	718	+42.301%
2026-04-09	32.5500	32.5500	30.5000	30.5000	-12.230%	6	716	+37.869%
2026-04-08	34.7500	34.7500	34.7500	34.7500	-13.665%	1	721	+21.007%
2026-04-02	44.0200	44.0200	40.2500	40.2500	+12.587%	20	730	+4.472%
2026-04-01	37.6000	37.6000	34.3300	35.7500	-25.521%	27	730	+17.622%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-9.074%	49	721	-12.396%
2026-03-26	52.7900	52.7900	52.7900	52.7900	-1.786%	1	674	-20.345%
2026-03-23	53.7500	53.7500	53.7500	53.7500	+32.979%	3	675	-21.767%
2026-03-20	40.4200	40.4200	40.4200	40.4200	+3.988%	1	675	+4.033%
2026-03-19	41.3600	41.3600	38.8700	38.8700	+45.581%	13	674	+8.181%
2026-03-18	27.2500	27.2500	26.7000	26.7000	+12.374%	4	676	+57.491%
2026-03-13	23.7200	23.7600	23.5700	23.7600	+25.053%	5	678	+76.978%
2026-03-11	19.0300	19.0300	19.0000	19.0000	+0.264%	2	674	+121.316%
2026-03-10	18.7500	18.9800	18.5800	18.9500	-21.369%	96	672	+121.900%
2026-03-05	23.7400	24.1000	23.7400	24.1000	+11.009%	8	707	+74.481%
2026-03-04	21.7100	21.7100	21.7100	21.7100	-10.104%	10	707	+93.690%
2026-03-03	23.1000	24.1500	23.1000	24.1500	+29.839%	7	707	+74.120%
2026-02-27	19.0000	19.3200	18.5300	18.6000	-16.065%	8	706	+126.075%
2026-02-24	22.1600	22.1600	22.1600	22.1600	-3.231%	1	703	+89.756%
2026-02-20	22.9800	22.9800	22.9000	22.9000	+3.153%	6	703	+83.624%
2026-02-13	22.2000	22.2000	22.2000	22.2000	+9.360%	1	698	+89.414%
2026-02-11	20.3000	20.3000	20.3000	20.3000	-23.656%	120	698	+107.143%
2026-02-06	26.5900	26.5900	26.5900	26.5900	-13.105%	2	579	+58.142%
2026-02-05	30.6000	30.6000	30.6000	30.6000	-2.641%	150	581	+37.418%
2026-02-03	30.8000	31.4300	30.4500	31.4300	-22.491%	23	431	+33.789%
2026-02-02	37.4000	41.7500	37.4000	40.5500	+2.736%	23	447	+3.699%
2026-01-30	27.1000	39.4700	26.6500	39.4700	+71.609%	66	439	+6.537%
2026-01-29	18.5000	23.0000	18.5000	23.0000	+34.267%	3	411	+82.826%
2026-01-28	17.6000	17.6000	17.1300	17.1300	-13.876%	401	412	+145.476%
2026-01-27	19.9000	19.9000	19.8900	19.8900	-10.807%	2	27	+111.413%
2026-01-26	20.7000	22.3000	20.6000	22.3000	-1.240%	15	25	+88.565%
2026-01-23	22.5800	22.5800	22.5800	22.5800	-14.079%	10	22	+86.227%
2026-01-21	26.3000	26.3000	26.2400	26.2800	-9.535%	4	13	+60.008%
2026-01-20	29.9700	29.9700	29.0500	29.0500	-17.000%	3	13	+44.750%
2026-01-16	35.0000	35.0000	35.0000	35.0000	+0.633%	2	10	+20.143%
2026-01-14	34.7800	34.7800	34.7800	34.7800	-14.335%	1	10	+20.903%
2026-01-09	40.6000	40.6000	40.6000	40.6000	-9.938%	2	10	+3.571%
2026-01-07	44.8000	45.0800	44.8000	45.0800	+4.959%	2	10	-6.721%
2026-01-06	43.0000	43.0000	42.9500	42.9500	-28.057%	13	11	-2.095%
2025-12-03	58.0000	59.7000	58.0000	59.7000	+0.067%	6	3	-29.564%
2025-12-02	59.9700	59.9700	59.6600	59.6600	-19.833%	2	3	-29.517%
2025-11-07	74.5300	74.5300	74.4200	74.4200	0.000%	2	1	-43.496%

.dark-mode .ZL35Dz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZL35Dz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P440GLD Oct 16 2026 440.00 Put (GLD261016P00440000)option OPRA

GLD20261016P440
GLD Oct 16 2026 440.00 Put (GLD261016P00440000)
option OPRA