Dark

GLD20261120P400
GLD Nov 20 2026 400.00 Put (GLD261120P00400000)
option OPRA

EOD

Sep 17, 2026

15.07-23.308%(-4.58)1,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.8000	15.2000	14.4900	15.0700	-23.308%	1,505	4,045	0.000%
2026-09-16	15.9600	20.8700	15.9600	19.6500	+6.504%	784	3,477	-23.308%
2026-09-15	18.7000	19.5500	18.0000	18.4500	-0.700%	36	3,211	-18.320%
2026-09-14	19.4200	19.7500	17.5000	18.5800	+17.076%	60	3,220	-18.891%
2026-09-11	14.8900	16.1500	14.8900	15.8700	-10.843%	54	3,225	-5.041%
2026-09-10	16.3000	17.8000	15.5900	17.8000	+21.918%	52	3,208	-15.337%
2026-09-09	13.4800	15.0500	13.4800	14.6000	-9.877%	123	3,196	+3.219%
2026-09-08	14.2500	16.2000	14.1700	16.2000	+21.348%	218	3,164	-6.975%
2026-09-04	14.2500	14.2500	12.9900	13.3500	+10.331%	283	3,024	+12.884%
2026-09-03	11.8300	12.4500	11.4700	12.1000	-20.760%	310	3,024	+24.545%
2026-09-02	15.8500	15.8500	14.7500	15.2700	-11.632%	121	3,224	-1.310%
2026-09-01	16.8700	17.5000	15.2500	17.2800	+41.061%	993	3,426	-12.789%
2026-08-31	13.0500	13.6600	12.1300	12.2500	-7.547%	581	3,216	+23.020%
2026-08-28	9.6000	13.8100	9.6000	13.2500	+36.177%	104	2,922	+13.736%
2026-08-27	10.2500	10.5900	9.5700	9.7300	-2.700%	69	2,873	+54.882%
2026-08-26	9.8000	10.4600	9.4400	10.0000	+14.548%	135	2,893	+50.700%
2026-08-25	9.7000	10.0000	8.7300	8.7300	-5.109%	169	2,833	+72.623%
2026-08-24	8.9300	9.7000	8.7900	9.2000	-7.538%	454	2,731	+63.804%
2026-08-21	10.7300	10.7300	9.8000	9.9500	-16.736%	125	2,871	+51.457%
2026-08-20	12.7500	12.8000	11.7300	11.9500	-3.939%	340	2,813	+26.109%
2026-08-19	13.2500	13.8100	12.4000	12.4400	-25.375%	504	2,759	+21.141%
2026-08-18	15.2600	17.1000	15.2600	16.6700	+13.633%	13	2,476	-9.598%
2026-08-17	15.5500	15.5500	14.5200	14.6700	-8.882%	58	2,468	+2.727%
2026-08-14	15.7500	16.2800	15.7500	16.1000	-5.294%	458	2,498	-6.398%
2026-08-13	16.6700	17.3500	16.1800	17.0000	+8.142%	299	2,398	-11.353%
2026-08-12	15.7500	16.4200	15.4700	15.7200	-12.228%	30	2,348	-4.135%
2026-08-11	17.1000	18.1500	16.9800	17.9100	+2.051%	175	2,349	-15.857%
2026-08-10	19.4700	19.4700	17.4700	17.5500	-6.400%	37	2,181	-14.131%
2026-08-07	18.4700	19.0700	18.1800	18.7500	-17.219%	134	2,163	-19.627%
2026-08-06	22.7500	23.2200	21.6000	22.6500	-1.264%	406	2,096	-33.466%
2026-08-05	25.1900	25.1900	22.9400	22.9400	-26.474%	574	1,713	-34.307%
2026-08-04	31.2000	31.2000	31.2000	31.2000	-7.556%	1	1,253	-51.699%
2026-08-03	34.9000	34.9000	33.7500	33.7500	-1.316%	34	1,252	-55.348%
2026-07-31	34.2000	34.2000	34.2000	34.2000	+1.484%	1	1,274	-55.936%
2026-07-29	33.7000	33.7000	33.7000	33.7000	-7.747%	1	1,273	-55.282%
2026-07-28	35.1900	36.5300	35.1500	36.5300	+5.426%	21	1,272	-58.746%
2026-07-23	34.6500	34.6500	34.6500	34.6500	+20.732%	2	1,271	-56.508%
2026-07-22	28.7000	28.7000	28.7000	28.7000	-24.274%	1	1,269	-47.491%
2026-07-17	38.5000	38.5000	37.7800	37.9000	+6.282%	8	1,268	-60.237%
2026-07-15	35.6600	35.6600	35.6600	35.6600	-8.517%	1	1,265	-57.740%
2026-07-13	38.9800	38.9800	38.9800	38.9800	+22.733%	1	1,264	-61.339%
2026-07-10	32.0500	32.0500	31.7600	31.7600	+2.983%	2	1,264	-52.550%
2026-07-09	30.0000	30.8400	30.0000	30.8400	+2.119%	10	1,262	-51.135%
2026-07-06	30.2000	30.2000	30.2000	30.2000	-5.061%	3	1,273	-50.099%
2026-07-02	30.9500	31.8100	30.9500	31.8100	-15.083%	11	1,276	-52.625%
2026-06-30	37.4300	37.4600	37.4300	37.4600	+7.029%	3	1,276	-59.770%
2026-06-26	35.0000	35.0000	35.0000	35.0000	-8.949%	1	1,279	-56.943%
2026-06-25	38.4400	38.4400	38.4400	38.4400	-7.373%	1	1,279	-60.796%
2026-06-24	38.3200	41.5000	38.3200	41.5000	+31.329%	12	1,280	-63.687%
2026-06-23	31.1700	31.6000	31.1700	31.6000	+8.628%	2	1,274	-52.310%
2026-06-22	29.0900	29.0900	29.0900	29.0900	+3.671%	4	1,273	-48.195%
2026-06-18	25.9500	28.0600	25.9500	28.0600	+35.556%	81	1,276	-46.294%
2026-06-17	20.7000	20.7000	20.7000	20.7000	-7.175%	2	1,276	-27.198%
2026-06-16	22.0000	22.3000	22.0000	22.3000	-3.043%	3	1,276	-32.422%
2026-06-15	22.5000	23.0000	22.5000	23.0000	-28.237%	17	1,273	-34.478%
2026-06-11	36.4200	36.4200	32.0500	32.0500	-10.972%	2	1,262	-52.980%
2026-06-10	30.4500	36.0000	30.4500	36.0000	+36.778%	14	1,268	-58.139%
2026-06-09	26.3800	26.3800	25.7500	26.3200	+17.238%	8	1,268	-42.743%
2026-06-08	23.0800	23.0800	22.4500	22.4500	-6.028%	2	1,272	-32.873%
2026-06-05	23.4100	23.9900	22.7000	23.8900	+28.787%	15	1,272	-36.919%
2026-06-03	18.5500	18.5500	18.5500	18.5500	+3.922%	1	1,257	-18.760%
2026-06-01	19.2100	19.2100	17.8500	17.8500	+14.423%	22	1,256	-15.574%
2026-05-29	15.4100	15.7700	15.4100	15.6000	-22.156%	4	1,256	-3.397%
2026-05-28	20.0400	20.0400	20.0400	20.0400	+6.709%	2	1,255	-24.800%
2026-05-27	20.7900	20.7900	18.6900	18.7800	+10.796%	78	1,255	-19.755%
2026-05-26	16.6000	17.6000	16.6000	16.9500	-3.693%	326	1,203	-11.091%
2026-05-20	19.0200	19.5100	17.6000	17.6000	-11.513%	110	1,032	-14.375%
2026-05-19	20.0000	20.0000	19.0000	19.8900	+13.657%	1,368	343	-24.233%
2026-05-18	16.5600	17.5000	16.5500	17.5000	+1.744%	25	343	-13.886%
2026-05-15	17.5000	17.5000	17.2000	17.2000	+15.050%	13	343	-12.384%
2026-05-14	14.3300	14.9500	14.3200	14.9500	+2.608%	20	343	+0.803%
2026-05-13	14.5700	14.9000	14.5700	14.5700	+0.900%	3	331	+3.432%
2026-05-12	14.4200	14.4700	14.4200	14.4400	+3.069%	8	331	+4.363%
2026-05-08	13.6100	14.2000	13.5400	14.0100	+0.286%	25	331	+7.566%
2026-05-07	14.2000	14.2000	13.9700	13.9700	-3.322%	18	331	+7.874%
2026-05-06	14.4500	14.4500	14.4500	14.4500	-20.386%	3	330	+4.291%
2026-05-05	18.1500	18.1500	18.1500	18.1500	-6.588%	4	331	-16.970%
2026-05-04	19.4300	19.4300	19.4300	19.4300	+13.959%	1	327	-22.440%
2026-05-01	17.0200	17.0500	17.0200	17.0500	-7.688%	2	327	-11.613%
2026-04-29	18.4900	18.4900	18.4700	18.4700	+3.184%	2	327	-18.408%
2026-04-28	17.2800	17.9000	17.2800	17.9000	+24.133%	6	327	-15.810%
2026-04-24	14.5800	14.5800	14.4200	14.4200	-1.233%	2	324	+4.508%
2026-04-23	14.8500	15.0100	14.6000	14.6000	-2.013%	145	323	+3.219%
2026-04-22	14.9000	14.9000	14.9000	14.9000	-9.697%	1	324	+1.141%
2026-04-21	16.8500	17.0300	16.5000	16.5000	+21.324%	3	325	-8.667%
2026-04-17	13.6000	13.6000	13.6000	13.6000	-13.431%	5	325	+10.809%
2026-04-14	15.7100	15.7100	15.7100	15.7100	-8.928%	1	325	-4.074%
2026-04-13	17.2500	17.2500	17.2500	17.2500	-15.066%	1	326	-12.638%
2026-04-08	19.9100	20.6400	19.9100	20.3100	-15.445%	6	325	-25.800%
2026-04-07	24.1500	24.1500	24.0200	24.0200	+0.840%	2	327	-37.261%
2026-04-06	23.8200	23.8200	23.8200	23.8200	-7.315%	1	328	-36.734%
2026-04-02	25.7000	25.7000	25.7000	25.7000	+27.543%	1	328	-41.362%
2026-04-01	21.1400	21.1400	20.1500	20.1500	-16.355%	7	328	-25.211%
2026-03-31	26.2100	26.2200	24.0900	24.0900	-15.533%	23	329	-37.443%
2026-03-30	28.7500	28.7500	28.2500	28.5200	-4.070%	37	327	-47.160%
2026-03-27	29.7300	29.7300	29.7300	29.7300	-12.430%	1	327	-49.310%
2026-03-26	33.5200	34.1500	33.5200	33.9500	+30.980%	76	327	-55.611%
2026-03-25	25.9200	25.9200	25.9200	25.9200	-18.259%	9	276	-41.860%
2026-03-24	31.7100	31.7100	31.7100	31.7100	-3.205%	1	278	-52.476%
2026-03-23	27.6900	33.7000	27.0000	32.7600	+26.977%	25	278	-53.999%
2026-03-20	18.9500	25.9200	18.9500	25.8000	+24.337%	100	279	-41.589%
2026-03-19	22.9000	23.0000	20.7500	20.7500	+38.333%	195	231	-27.373%
2026-03-18	14.0000	15.0000	13.9300	15.0000	+20.000%	33	273	+0.467%
2026-03-16	11.7600	12.5000	11.7600	12.5000	+20.077%	3	241	+20.560%
2026-03-11	10.4100	10.4100	10.4100	10.4100	-16.853%	1	241	+44.765%
2026-03-09	12.5200	12.5200	12.5200	12.5200	+48.166%	1	241	+20.367%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-18.041%	5	242	+78.343%
2026-02-26	10.3000	10.3100	10.3000	10.3100	-15.144%	2	242	+46.169%
2026-02-24	12.1300	12.1500	12.1300	12.1500	+7.904%	2	244	+24.033%
2026-02-23	11.4200	11.4500	11.2300	11.2600	-7.325%	5	244	+33.837%
2026-02-20	12.1500	12.1500	12.1500	12.1500	-7.110%	1	247	+24.033%
2026-02-18	13.1000	13.1000	13.0800	13.0800	-2.751%	2	246	+15.214%
2026-02-17	13.4500	13.4500	13.4500	13.4500	+20.628%	2	246	+12.045%
2026-02-13	11.1500	11.1500	11.1500	11.1500	+4.991%	1	247	+35.157%
2026-02-12	9.8500	10.6200	9.8500	10.6200	-4.065%	3	247	+41.902%
2026-02-10	11.2100	11.2100	11.0700	11.0700	-36.562%	3	244	+36.134%
2026-02-03	16.9500	17.4500	16.9500	17.4500	-18.458%	11	244	-13.639%
2026-02-02	21.5000	23.0000	21.4000	21.4000	+9.072%	162	244	-29.579%
2026-01-30	13.9200	20.2000	13.9200	19.6200	+70.906%	20	344	-23.191%
2026-01-29	9.2200	12.5000	9.2200	11.4800	+28.268%	14	347	+31.272%
2026-01-28	9.2600	9.2600	8.9500	8.9500	-8.205%	2	343	+68.380%
2026-01-26	9.7600	9.7700	9.7300	9.7500	-13.717%	6	344	+54.564%
2026-01-23	10.7600	11.3000	10.7600	11.3000	-1.396%	9	348	+33.363%
2026-01-22	11.8000	11.8000	11.4600	11.4600	-14.605%	3	350	+31.501%
2026-01-21	12.9000	13.4200	12.9000	13.4200	-4.143%	3	349	+12.295%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-12.609%	5	349	+7.643%
2026-01-15	16.0200	16.0200	16.0200	16.0200	-2.317%	20	346	-5.930%
2026-01-14	17.3000	17.3000	16.3500	16.4000	-6.553%	120	346	-8.110%
2026-01-12	17.3700	17.5500	17.0200	17.5500	-14.390%	60	289	-14.131%
2026-01-09	20.3500	20.5300	20.3500	20.5000	-6.006%	4	316	-26.488%
2026-01-08	21.8100	21.8100	21.8100	21.8100	-1.978%	1	312	-30.903%
2026-01-06	22.2500	22.2500	22.2500	22.2500	-6.316%	1	313	-32.270%
2026-01-05	23.9500	23.9500	23.7500	23.7500	-13.856%	150	162	-36.547%
2026-01-02	26.2000	27.6000	26.1000	27.5700	-0.827%	103	162	-45.339%
2025-12-31	27.8000	27.8000	27.8000	27.8000	+2.583%	1	60	-45.791%
2025-12-30	26.2000	27.1000	26.2000	27.1000	-1.347%	7	60	-44.391%
2025-12-29	25.1600	27.9000	25.1600	27.4700	+29.943%	7	56	-45.140%
2025-12-26	20.6000	21.1400	20.6000	21.1400	-4.603%	5	50	-28.713%
2025-12-23	22.1600	22.1600	22.1600	22.1600	-5.299%	1	47	-31.995%
2025-12-22	23.3500	23.4000	23.3300	23.4000	-10.448%	3	47	-35.598%
2025-12-19	26.1300	26.1300	26.1300	26.1300	-0.381%	1	44	-42.327%
2025-12-18	27.2700	27.2700	26.2000	26.2300	-0.455%	5	43	-42.547%
2025-12-12	26.3500	26.3500	26.3500	26.3500	0.000%	40	40	-42.808%

.dark-mode .Q2jKlL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2jKlL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P400GLD Nov 20 2026 400.00 Put (GLD261120P00400000)option OPRA

GLD20261120P400
GLD Nov 20 2026 400.00 Put (GLD261120P00400000)
option OPRA