Dark

GLD20261120P405
GLD Nov 20 2026 405.00 Put (GLD261120P00405000)
option OPRA

EOD

Sep 17, 2026

17.80-21.861%(-4.98)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.7000	17.8000	17.4000	17.8000	-21.861%	9	3,226	0.000%
2026-09-16	19.5000	24.1000	18.6100	22.7800	+5.610%	26	3,234	-21.861%
2026-09-15	22.4900	22.4900	21.5500	21.5700	+0.093%	6	3,231	-17.478%
2026-09-14	22.6400	22.8100	21.5500	21.5500	+14.506%	4	3,230	-17.401%
2026-09-11	17.7000	18.8200	17.7000	18.8200	-6.135%	14	3,229	-5.420%
2026-09-10	19.0700	20.0500	18.6000	20.0500	+17.320%	20	3,220	-11.222%
2026-09-09	16.8500	18.2500	16.2900	17.0900	-8.217%	356	3,202	+4.154%
2026-09-08	16.9500	18.6200	16.6700	18.6200	+17.402%	38	2,954	-4.404%
2026-09-04	16.0300	16.3200	15.4000	15.8600	+10.909%	29	3,006	+12.232%
2026-09-03	13.9700	14.3600	13.5500	14.3000	-20.644%	115	3,006	+24.476%
2026-09-02	17.1200	18.3300	17.1100	18.0200	-8.621%	190	2,997	-1.221%
2026-09-01	19.5800	19.9700	18.0000	19.7200	+33.604%	164	2,892	-9.736%
2026-08-31	15.4300	16.2000	14.7600	14.7600	-4.713%	555	2,826	+20.596%
2026-08-28	11.5000	16.0600	11.5000	15.4900	+36.476%	44	2,393	+14.913%
2026-08-27	11.3500	11.5700	11.2700	11.3500	-4.622%	8	2,382	+56.828%
2026-08-26	11.0700	12.1800	11.0700	11.9000	+16.438%	53	2,376	+49.580%
2026-08-25	11.6100	11.6300	10.2200	10.2200	-8.994%	22	2,379	+74.168%
2026-08-24	10.3100	11.2300	10.1500	11.2300	-4.017%	376	2,374	+58.504%
2026-08-21	12.7000	12.7000	11.5700	11.7000	-15.523%	82	2,367	+52.137%
2026-08-20	15.5000	15.5000	13.6200	13.8500	-2.465%	23	2,383	+28.520%
2026-08-19	15.3000	15.7000	14.2000	14.2000	-26.917%	11	2,380	+25.352%
2026-08-18	17.8500	19.5400	17.8300	19.4300	+11.283%	6	2,425	-8.389%
2026-08-17	18.0700	18.0700	16.8200	17.4600	-6.129%	55	2,421	+1.947%
2026-08-14	18.4100	18.7800	18.2800	18.6000	-6.061%	347	2,399	-4.301%
2026-08-13	19.3500	19.8000	19.3500	19.8000	+8.612%	80	2,107	-10.101%
2026-08-12	18.2000	18.2300	17.7400	18.2300	-9.529%	211	2,094	-2.359%
2026-08-11	19.5000	20.1500	19.5000	20.1500	+0.249%	9	1,992	-11.663%
2026-08-10	20.9500	20.9500	19.9400	20.1000	-5.987%	142	1,988	-11.443%
2026-08-07	21.1500	21.3800	21.1500	21.3800	-21.368%	104	2,033	-16.745%
2026-08-05	27.0500	27.3900	25.7800	27.1900	-28.635%	269	2,044	-34.535%
2026-07-31	38.1000	38.1000	38.1000	38.1000	-3.569%	5	1,844	-53.281%
2026-07-28	39.5100	39.5100	39.5100	39.5100	+12.212%	5	1,852	-54.948%
2026-07-02	35.2100	35.2100	35.2100	35.2100	-10.156%	5	1,963	-49.446%
2026-07-01	39.4400	39.4400	38.8100	39.1900	-5.270%	500	1,963	-54.580%
2026-06-29	41.1000	41.3700	41.1000	41.3700	+6.844%	11	2,168	-56.974%
2026-06-26	38.7200	38.7200	38.7200	38.7200	-9.765%	4	2,159	-54.029%
2026-06-25	42.9100	42.9100	42.9100	42.9100	+50.035%	1	2,155	-58.518%
2026-06-18	28.6000	28.6000	28.6000	28.6000	+19.167%	1	2,169	-37.762%
2026-06-16	24.0000	24.0000	24.0000	24.0000	+1.223%	1	2,169	-25.833%
2026-06-15	23.2500	23.7500	23.2500	23.7100	-27.270%	59	2,168	-24.926%
2026-06-11	39.6500	39.6500	32.6000	32.6000	-18.642%	2	2,154	-45.399%
2026-06-10	34.0000	40.0700	33.9200	40.0700	+38.747%	8	2,154	-55.578%
2026-06-09	28.8800	28.8800	28.8800	28.8800	+9.394%	1	2,150	-38.366%
2026-06-08	26.4000	26.4000	26.4000	26.4000	-0.377%	1	2,150	-32.576%
2026-06-05	23.3300	26.5000	23.3300	26.5000	+44.022%	4	2,150	-32.830%
2026-06-04	18.4000	18.4000	18.4000	18.4000	-10.896%	1	2,148	-3.261%
2026-06-03	20.4500	21.4000	20.4500	20.6500	+1.225%	628	2,148	-13.801%
2026-06-01	21.5000	21.5000	20.4000	20.4000	+20.000%	3	1,816	-12.745%
2026-05-29	16.9400	17.0000	16.9400	17.0000	-15.212%	3	1,816	+4.706%
2026-05-28	22.0000	22.0000	20.0500	20.0500	-5.647%	6	1,815	-11.222%
2026-05-27	22.5000	22.5000	21.2500	21.2500	+10.390%	52	1,813	-16.235%
2026-05-26	18.7000	19.2500	18.7000	19.2500	+1.316%	1,501	1,793	-7.532%
2026-05-22	19.1500	19.1500	18.8200	19.0000	+1.877%	3	592	-6.316%
2026-05-21	20.5000	20.5000	18.6500	18.6500	-11.190%	5	591	-4.558%
2026-05-19	22.0000	22.0000	20.9500	21.0000	+7.417%	10	591	-15.238%
2026-05-18	19.3000	19.5500	19.3000	19.5500	+23.500%	2	593	-8.951%
2026-05-13	15.8300	15.8300	15.8300	15.8300	-2.645%	1	593	+12.445%
2026-05-12	16.2600	16.2600	16.2600	16.2600	+2.072%	1	592	+9.471%
2026-05-06	16.0300	16.0300	15.9300	15.9300	-20.746%	4	592	+11.739%
2026-05-05	20.1000	20.1000	20.1000	20.1000	-7.202%	12	590	-11.443%
2026-05-04	19.9900	21.6800	19.9900	21.6600	+0.979%	3	588	-17.821%
2026-04-29	21.4500	21.4500	21.4500	21.4500	+15.385%	4	585	-17.016%
2026-04-28	18.2800	18.5900	18.2800	18.5900	+12.326%	3	587	-4.250%
2026-04-27	16.5500	16.5500	16.5500	16.5500	-4.885%	1	584	+7.553%
2026-04-24	17.4000	17.4000	17.4000	17.4000	-5.793%	100	583	+2.299%
2026-04-21	18.4900	18.6300	18.3500	18.4700	+26.334%	77	506	-3.628%
2026-04-17	14.6200	14.6200	14.6200	14.6200	-15.832%	5	506	+21.751%
2026-04-15	17.3700	17.3700	17.3700	17.3700	+0.463%	1	507	+2.476%
2026-04-14	17.2900	17.2900	17.2900	17.2900	-6.033%	1	508	+2.950%
2026-04-10	18.4000	18.4000	18.4000	18.4000	-28.321%	2	508	-3.261%
2026-04-06	26.0100	26.0100	25.6700	25.6700	+16.948%	2	508	-30.658%
2026-04-01	22.1500	22.1500	21.9500	21.9500	-19.803%	2	511	-18.907%
2026-03-31	27.6400	27.6400	27.3600	27.3700	-10.262%	4	509	-34.965%
2026-03-30	30.3000	31.1000	30.3000	30.5000	-7.576%	122	510	-41.639%
2026-03-27	34.2300	34.2300	33.0000	33.0000	+14.187%	15	492	-46.061%
2026-03-25	28.9000	28.9000	28.9000	28.9000	-15.249%	1	497	-38.408%
2026-03-24	34.8000	34.8000	34.1000	34.1000	-5.723%	3	498	-47.801%
2026-03-23	32.1700	36.1700	29.8500	36.1700	+33.027%	6	499	-50.788%
2026-03-20	25.5000	27.1900	25.5000	27.1900	+11.893%	3	497	-34.535%
2026-03-19	22.0000	24.3000	22.0000	24.3000	+52.351%	3	496	-26.749%
2026-03-18	15.9500	15.9500	15.9500	15.9500	+33.473%	2	496	+11.599%
2026-03-13	11.9500	11.9500	11.9500	11.9500	+25.262%	1	496	+48.954%
2026-03-02	10.0900	10.2700	9.5300	9.5400	-21.611%	7	496	+86.583%
2026-02-26	12.1700	12.1700	12.1700	12.1700	-8.427%	1	493	+46.261%
2026-02-24	13.2900	13.2900	13.2900	13.2900	+7.091%	1	492	+33.935%
2026-02-23	12.4100	12.4100	12.4100	12.4100	+3.245%	1	492	+43.433%
2026-02-10	12.0200	12.0200	12.0200	12.0200	-4.980%	1	493	+48.087%
2026-02-09	12.6500	12.6500	12.6500	12.6500	-21.429%	1	494	+40.711%
2026-01-30	16.1000	16.1000	16.1000	16.1000	+22.433%	1	493	+10.559%
2026-01-29	12.0000	13.1500	12.0000	13.1500	+25.477%	12	493	+35.361%
2026-01-28	10.4400	10.5000	10.4400	10.4800	-17.154%	6	485	+69.847%
2026-01-26	12.6500	12.6500	12.6500	12.6500	-2.991%	40	489	+40.711%
2026-01-22	13.0400	13.0400	13.0400	13.0400	-8.811%	1	522	+36.503%
2026-01-21	14.2500	14.3300	14.2500	14.3000	-7.742%	40	522	+24.476%
2026-01-20	15.4500	15.5500	15.4500	15.5000	-14.459%	462	522	+14.839%
2026-01-15	18.1200	18.1200	18.1200	18.1200	-0.440%	2	62	-1.766%
2026-01-14	18.2000	18.2000	18.2000	18.2000	-6.762%	40	60	-2.198%
2026-01-13	19.5200	19.5200	19.5200	19.5200	-14.085%	1	20	-8.811%
2026-01-09	22.7200	22.7200	22.7200	22.7200	-5.569%	4	21	-21.655%
2026-01-08	24.0600	24.0600	24.0600	24.0600	-0.743%	1	21	-26.018%
2026-01-06	24.2400	24.2400	24.2400	24.2400	-15.746%	8	22	-26.568%
2026-01-02	28.7700	28.7700	28.7700	28.7700	-5.610%	1	14	-38.130%
2025-12-31	30.4800	30.4800	30.4800	30.4800	+2.454%	1	13	-41.601%
2025-12-30	29.7500	29.7500	29.7500	29.7500	+7.362%	1	13	-40.168%
2025-12-29	27.7100	27.7100	27.7100	27.7100	+22.611%	1	12	-35.763%
2025-12-26	22.7900	22.7900	22.6000	22.6000	-7.149%	4	11	-21.239%
2025-12-24	24.3400	24.3400	24.3400	24.3400	-15.339%	1	6	-26.869%
2025-12-19	28.7500	28.7500	28.7500	28.7500	-0.174%	1	6	-38.087%
2025-12-17	28.8000	28.8000	28.8000	28.8000	0.000%	5	5	-38.194%

.dark-mode .lSr0Yz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSr0Yz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P405GLD Nov 20 2026 405.00 Put (GLD261120P00405000)option OPRA

GLD20261120P405
GLD Nov 20 2026 405.00 Put (GLD261120P00405000)
option OPRA