Dark

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

EOD

Jul 23, 2026

34.65+20.732%(+5.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.6500	34.6500	34.6500	34.6500	+20.732%	2	1,271	0.000%
2026-07-22	28.7000	28.7000	28.7000	28.7000	-24.274%	1	1,269	+20.732%
2026-07-17	38.5000	38.5000	37.7800	37.9000	+6.282%	8	1,268	-8.575%
2026-07-15	35.6600	35.6600	35.6600	35.6600	-8.517%	1	1,265	-2.832%
2026-07-13	38.9800	38.9800	38.9800	38.9800	+22.733%	1	1,264	-11.108%
2026-07-10	32.0500	32.0500	31.7600	31.7600	+2.983%	2	1,264	+9.099%
2026-07-09	30.0000	30.8400	30.0000	30.8400	+2.119%	10	1,262	+12.354%
2026-07-06	30.2000	30.2000	30.2000	30.2000	-5.061%	3	1,273	+14.735%
2026-07-02	30.9500	31.8100	30.9500	31.8100	-15.083%	11	1,276	+8.928%
2026-06-30	37.4300	37.4600	37.4300	37.4600	+7.029%	3	1,276	-7.501%
2026-06-26	35.0000	35.0000	35.0000	35.0000	-8.949%	1	1,279	-1.000%
2026-06-25	38.4400	38.4400	38.4400	38.4400	-7.373%	1	1,279	-9.860%
2026-06-24	38.3200	41.5000	38.3200	41.5000	+31.329%	12	1,280	-16.506%
2026-06-23	31.1700	31.6000	31.1700	31.6000	+8.628%	2	1,274	+9.652%
2026-06-22	29.0900	29.0900	29.0900	29.0900	+3.671%	4	1,273	+19.113%
2026-06-18	25.9500	28.0600	25.9500	28.0600	+35.556%	81	1,276	+23.485%
2026-06-17	20.7000	20.7000	20.7000	20.7000	-7.175%	2	1,276	+67.391%
2026-06-16	22.0000	22.3000	22.0000	22.3000	-3.043%	3	1,276	+55.381%
2026-06-15	22.5000	23.0000	22.5000	23.0000	-28.237%	17	1,273	+50.652%
2026-06-11	36.4200	36.4200	32.0500	32.0500	-10.972%	2	1,262	+8.112%
2026-06-10	30.4500	36.0000	30.4500	36.0000	+36.778%	14	1,268	-3.750%
2026-06-09	26.3800	26.3800	25.7500	26.3200	+17.238%	8	1,268	+31.649%
2026-06-08	23.0800	23.0800	22.4500	22.4500	-6.028%	2	1,272	+54.343%
2026-06-05	23.4100	23.9900	22.7000	23.8900	+28.787%	15	1,272	+45.040%
2026-06-03	18.5500	18.5500	18.5500	18.5500	+3.922%	1	1,257	+86.792%
2026-06-01	19.2100	19.2100	17.8500	17.8500	+14.423%	22	1,256	+94.118%
2026-05-29	15.4100	15.7700	15.4100	15.6000	-22.156%	4	1,256	+122.115%
2026-05-28	20.0400	20.0400	20.0400	20.0400	+6.709%	2	1,255	+72.904%
2026-05-27	20.7900	20.7900	18.6900	18.7800	+10.796%	78	1,255	+84.505%
2026-05-26	16.6000	17.6000	16.6000	16.9500	-3.693%	326	1,203	+104.425%
2026-05-20	19.0200	19.5100	17.6000	17.6000	-11.513%	110	1,032	+96.875%
2026-05-19	20.0000	20.0000	19.0000	19.8900	+13.657%	1,368	343	+74.208%
2026-05-18	16.5600	17.5000	16.5500	17.5000	+1.744%	25	343	+98.000%
2026-05-15	17.5000	17.5000	17.2000	17.2000	+15.050%	13	343	+101.453%
2026-05-14	14.3300	14.9500	14.3200	14.9500	+2.608%	20	343	+131.773%
2026-05-13	14.5700	14.9000	14.5700	14.5700	+0.900%	3	331	+137.817%
2026-05-12	14.4200	14.4700	14.4200	14.4400	+3.069%	8	331	+139.958%
2026-05-08	13.6100	14.2000	13.5400	14.0100	+0.286%	25	331	+147.323%
2026-05-07	14.2000	14.2000	13.9700	13.9700	-3.322%	18	331	+148.031%
2026-05-06	14.4500	14.4500	14.4500	14.4500	-20.386%	3	330	+139.792%
2026-05-05	18.1500	18.1500	18.1500	18.1500	-6.588%	4	331	+90.909%
2026-05-04	19.4300	19.4300	19.4300	19.4300	+13.959%	1	327	+78.332%
2026-05-01	17.0200	17.0500	17.0200	17.0500	-7.688%	2	327	+103.226%
2026-04-29	18.4900	18.4900	18.4700	18.4700	+3.184%	2	327	+87.602%
2026-04-28	17.2800	17.9000	17.2800	17.9000	+24.133%	6	327	+93.575%
2026-04-24	14.5800	14.5800	14.4200	14.4200	-1.233%	2	324	+140.291%
2026-04-23	14.8500	15.0100	14.6000	14.6000	-2.013%	145	323	+137.329%
2026-04-22	14.9000	14.9000	14.9000	14.9000	-9.697%	1	324	+132.550%
2026-04-21	16.8500	17.0300	16.5000	16.5000	+21.324%	3	325	+110.000%
2026-04-17	13.6000	13.6000	13.6000	13.6000	-13.431%	5	325	+154.779%
2026-04-14	15.7100	15.7100	15.7100	15.7100	-8.928%	1	325	+120.560%
2026-04-13	17.2500	17.2500	17.2500	17.2500	-15.066%	1	326	+100.870%
2026-04-08	19.9100	20.6400	19.9100	20.3100	-15.445%	6	325	+70.606%
2026-04-07	24.1500	24.1500	24.0200	24.0200	+0.840%	2	327	+44.255%
2026-04-06	23.8200	23.8200	23.8200	23.8200	-7.315%	1	328	+45.466%
2026-04-02	25.7000	25.7000	25.7000	25.7000	+27.543%	1	328	+34.825%
2026-04-01	21.1400	21.1400	20.1500	20.1500	-16.355%	7	328	+71.960%
2026-03-31	26.2100	26.2200	24.0900	24.0900	-15.533%	23	329	+43.836%
2026-03-30	28.7500	28.7500	28.2500	28.5200	-4.070%	37	327	+21.494%
2026-03-27	29.7300	29.7300	29.7300	29.7300	-12.430%	1	327	+16.549%
2026-03-26	33.5200	34.1500	33.5200	33.9500	+30.980%	76	327	+2.062%
2026-03-25	25.9200	25.9200	25.9200	25.9200	-18.259%	9	276	+33.681%
2026-03-24	31.7100	31.7100	31.7100	31.7100	-3.205%	1	278	+9.272%
2026-03-23	27.6900	33.7000	27.0000	32.7600	+26.977%	25	278	+5.769%
2026-03-20	18.9500	25.9200	18.9500	25.8000	+24.337%	100	279	+34.302%
2026-03-19	22.9000	23.0000	20.7500	20.7500	+38.333%	195	231	+66.988%
2026-03-18	14.0000	15.0000	13.9300	15.0000	+20.000%	33	273	+131.000%
2026-03-16	11.7600	12.5000	11.7600	12.5000	+20.077%	3	241	+177.200%
2026-03-11	10.4100	10.4100	10.4100	10.4100	-16.853%	1	241	+232.853%
2026-03-09	12.5200	12.5200	12.5200	12.5200	+48.166%	1	241	+176.757%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-18.041%	5	242	+310.059%
2026-02-26	10.3000	10.3100	10.3000	10.3100	-15.144%	2	242	+236.081%
2026-02-24	12.1300	12.1500	12.1300	12.1500	+7.904%	2	244	+185.185%
2026-02-23	11.4200	11.4500	11.2300	11.2600	-7.325%	5	244	+207.726%
2026-02-20	12.1500	12.1500	12.1500	12.1500	-7.110%	1	247	+185.185%
2026-02-18	13.1000	13.1000	13.0800	13.0800	-2.751%	2	246	+164.908%
2026-02-17	13.4500	13.4500	13.4500	13.4500	+20.628%	2	246	+157.621%
2026-02-13	11.1500	11.1500	11.1500	11.1500	+4.991%	1	247	+210.762%
2026-02-12	9.8500	10.6200	9.8500	10.6200	-4.065%	3	247	+226.271%
2026-02-10	11.2100	11.2100	11.0700	11.0700	-36.562%	3	244	+213.008%
2026-02-03	16.9500	17.4500	16.9500	17.4500	-18.458%	11	244	+98.567%
2026-02-02	21.5000	23.0000	21.4000	21.4000	+9.072%	162	244	+61.916%
2026-01-30	13.9200	20.2000	13.9200	19.6200	+70.906%	20	344	+76.606%
2026-01-29	9.2200	12.5000	9.2200	11.4800	+28.268%	14	347	+201.829%
2026-01-28	9.2600	9.2600	8.9500	8.9500	-8.205%	2	343	+287.151%
2026-01-26	9.7600	9.7700	9.7300	9.7500	-13.717%	6	344	+255.385%
2026-01-23	10.7600	11.3000	10.7600	11.3000	-1.396%	9	348	+206.637%
2026-01-22	11.8000	11.8000	11.4600	11.4600	-14.605%	3	350	+202.356%
2026-01-21	12.9000	13.4200	12.9000	13.4200	-4.143%	3	349	+158.197%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-12.609%	5	349	+147.500%
2026-01-15	16.0200	16.0200	16.0200	16.0200	-2.317%	20	346	+116.292%
2026-01-14	17.3000	17.3000	16.3500	16.4000	-6.553%	120	346	+111.280%
2026-01-12	17.3700	17.5500	17.0200	17.5500	-14.390%	60	289	+97.436%
2026-01-09	20.3500	20.5300	20.3500	20.5000	-6.006%	4	316	+69.024%
2026-01-08	21.8100	21.8100	21.8100	21.8100	-1.978%	1	312	+58.872%
2026-01-06	22.2500	22.2500	22.2500	22.2500	-6.316%	1	313	+55.730%
2026-01-05	23.9500	23.9500	23.7500	23.7500	-13.856%	150	162	+45.895%
2026-01-02	26.2000	27.6000	26.1000	27.5700	-0.827%	103	162	+25.680%
2025-12-31	27.8000	27.8000	27.8000	27.8000	+2.583%	1	60	+24.640%
2025-12-30	26.2000	27.1000	26.2000	27.1000	-1.347%	7	60	+27.860%
2025-12-29	25.1600	27.9000	25.1600	27.4700	+29.943%	7	56	+26.138%
2025-12-26	20.6000	21.1400	20.6000	21.1400	-4.603%	5	50	+63.907%
2025-12-23	22.1600	22.1600	22.1600	22.1600	-5.299%	1	47	+56.363%
2025-12-22	23.3500	23.4000	23.3300	23.4000	-10.448%	3	47	+48.077%
2025-12-19	26.1300	26.1300	26.1300	26.1300	-0.381%	1	44	+32.606%
2025-12-18	27.2700	27.2700	26.2000	26.2300	-0.455%	5	43	+32.101%
2025-12-12	26.3500	26.3500	26.3500	26.3500	0.000%	40	40	+31.499%

.dark-mode .B4Zk7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4Zk7H{ 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