Dark

GLD20261120P410
GLD Nov 20 2026 410.00 Put (GLD261120P00410000)
option OPRA

EOD

Sep 17, 2026

20.90-19.646%(-5.11)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.6200	20.9000	20.0000	20.9000	-19.646%	74	2,379	0.000%
2026-09-16	22.4000	26.1100	21.5000	26.0100	+6.686%	24	2,337	-19.646%
2026-09-15	25.2000	25.2000	24.3800	24.3800	+2.523%	3	2,333	-14.274%
2026-09-14	26.2500	26.2500	23.7700	23.7800	+9.333%	12	2,331	-12.111%
2026-09-11	20.8700	21.7500	20.8700	21.7500	-8.613%	36	2,327	-3.908%
2026-09-10	22.0000	23.8000	21.4500	23.8000	+19.960%	76	2,341	-12.185%
2026-09-09	18.5000	21.1000	18.5000	19.8400	-2.983%	113	2,371	+5.343%
2026-09-08	19.6500	20.4500	19.6500	20.4500	+11.444%	7	2,288	+2.200%
2026-09-04	19.1500	19.1500	18.0000	18.3500	+10.742%	12	2,392	+13.896%
2026-09-03	16.5300	16.9700	15.9700	16.5700	-19.641%	277	2,392	+26.132%
2026-09-02	20.6200	20.6200	20.6200	20.6200	-9.759%	1	2,229	+1.358%
2026-09-01	22.0000	22.8500	20.7500	22.8500	+33.626%	152	2,229	-8.534%
2026-08-31	17.8700	18.8200	16.9500	17.1000	-4.416%	1,441	2,166	+22.222%
2026-08-28	13.6100	18.4100	13.6100	17.8900	+34.511%	221	993	+16.825%
2026-08-27	14.2000	14.2000	13.1700	13.3000	-4.454%	129	982	+57.143%
2026-08-26	13.1200	14.1500	12.9500	13.9200	+14.474%	40	969	+50.144%
2026-08-25	13.3500	13.3500	12.1600	12.1600	-6.820%	32	966	+71.875%
2026-08-24	11.8500	13.0500	11.8500	13.0500	-2.612%	38	963	+60.153%
2026-08-21	14.5000	14.5000	13.4000	13.4000	-16.925%	120	963	+55.970%
2026-08-20	17.5800	17.5800	16.0100	16.1300	-2.948%	111	889	+29.572%
2026-08-19	17.8400	18.4000	16.6200	16.6200	-19.710%	41	860	+25.752%
2026-08-18	20.9000	20.9000	20.5500	20.7000	+5.076%	83	860	+0.966%
2026-08-17	19.7000	19.7000	19.7000	19.7000	-8.159%	5	799	+6.091%
2026-08-14	21.0700	21.4500	21.0200	21.4500	-5.880%	5	794	-2.564%
2026-08-13	22.3500	22.8000	22.3500	22.7900	+9.515%	10	791	-8.293%
2026-08-12	20.2500	21.0200	20.2500	20.8100	-11.068%	41	781	+0.432%
2026-08-10	24.2500	24.2500	23.4000	23.4000	-5.225%	9	776	-10.684%
2026-08-07	24.5200	24.6900	24.1100	24.6900	-15.300%	8	775	-15.350%
2026-08-05	29.3500	29.3500	29.1000	29.1500	-23.451%	3	768	-28.302%
2026-07-30	38.0800	38.0800	38.0800	38.0800	-9.484%	1	767	-45.116%
2026-07-24	41.9300	42.0700	41.9300	42.0700	+7.927%	2	767	-50.321%
2026-07-10	38.9800	38.9800	38.9800	38.9800	+5.522%	1	765	-46.383%
2026-07-06	37.0000	37.0000	36.9400	36.9400	-4.424%	82	766	-43.422%
2026-07-02	38.6500	38.6500	38.6500	38.6500	-3.975%	1	814	-45.925%
2026-07-01	41.4200	41.4200	40.2500	40.2500	-10.991%	2	814	-48.075%
2026-06-29	45.2200	45.2200	45.2200	45.2200	+0.511%	2	812	-53.782%
2026-06-25	44.9900	44.9900	44.9900	44.9900	+35.716%	1	810	-53.545%
2026-06-18	33.1500	33.1500	33.1500	33.1500	+23.694%	1	808	-36.953%
2026-06-16	26.8000	26.8300	26.8000	26.8000	+1.901%	6	808	-22.015%
2026-06-15	26.2000	26.3000	26.2000	26.3000	-24.360%	2	802	-20.532%
2026-06-11	43.2100	43.2700	34.7700	34.7700	-16.116%	10	802	-39.891%
2026-06-10	41.4500	41.4500	41.4500	41.4500	+25.416%	1	809	-49.578%
2026-06-09	28.1500	33.0500	28.1500	33.0500	+22.771%	15	809	-36.762%
2026-06-05	26.6000	26.9200	26.6000	26.9200	+26.326%	2	801	-22.363%
2026-06-04	21.1300	21.3100	21.1300	21.3100	-7.749%	20	799	-1.924%
2026-06-03	22.8000	23.4300	22.8000	23.1000	+8.400%	15	789	-9.524%
2026-06-02	21.3100	21.3100	21.3100	21.3100	-2.916%	8	788	-1.924%
2026-06-01	23.0500	23.1700	21.9500	21.9500	+9.750%	6	780	-4.784%
2026-05-29	19.0500	20.0000	19.0500	20.0000	-14.015%	18	779	+4.500%
2026-05-27	25.0800	25.0800	23.2600	23.2600	+10.815%	5	778	-10.146%
2026-05-26	21.3900	21.5100	20.9900	20.9900	-0.897%	4	778	-0.429%
2026-05-22	21.1800	21.1800	21.1800	21.1800	-5.320%	1	778	-1.322%
2026-05-21	22.1600	22.3700	22.1600	22.3700	+4.974%	2	777	-6.571%
2026-05-20	21.2500	21.3200	21.2400	21.3100	-11.760%	4	777	-1.924%
2026-05-19	23.6500	24.2300	23.4800	24.1500	+11.086%	772	401	-13.458%
2026-05-18	21.5800	21.7400	21.5800	21.7400	+1.684%	2	401	-3.864%
2026-05-15	22.4200	23.6000	21.3800	21.3800	+17.151%	145	401	-2.245%
2026-05-14	17.2900	18.3100	17.0500	18.2500	+3.989%	206	343	+14.521%
2026-05-13	17.5000	17.6000	17.5000	17.5500	-5.493%	20	282	+19.088%
2026-05-12	18.1000	18.5700	18.0500	18.5700	+10.470%	7	282	+12.547%
2026-05-11	16.8100	16.8100	16.8100	16.8100	-2.267%	1	282	+24.331%
2026-05-08	16.7000	17.2000	16.7000	17.2000	+6.832%	4	281	+21.512%
2026-05-07	16.1000	16.1000	15.9400	16.1000	-9.193%	5	277	+29.814%
2026-05-06	17.7300	17.7300	17.7300	17.7300	-19.665%	1	273	+17.879%
2026-05-05	22.1500	22.1500	22.0700	22.0700	-7.308%	5	273	-5.301%
2026-05-04	23.8200	23.8200	23.8100	23.8100	+19.528%	2	274	-12.222%
2026-04-30	19.9200	19.9200	19.9200	19.9200	-16.056%	2	274	+4.920%
2026-04-29	23.7300	23.7300	23.7300	23.7300	+15.194%	2	276	-11.926%
2026-04-28	20.6000	20.6000	20.6000	20.6000	+12.877%	1	276	+1.456%
2026-04-27	18.2500	18.2500	18.2500	18.2500	0.000%	1	275	+14.521%
2026-04-23	18.2500	18.2500	18.2500	18.2500	-1.351%	1	275	+14.521%
2026-04-14	18.9700	18.9700	18.5000	18.5000	-7.777%	6	275	+12.973%
2026-04-10	20.0600	20.0600	20.0600	20.0600	-14.053%	2	275	+4.187%
2026-04-08	22.6000	23.3500	22.6000	23.3400	-2.097%	9	277	-10.454%
2026-04-01	24.9900	25.0000	23.6000	23.8400	-14.796%	61	273	-12.332%
2026-03-31	27.9800	27.9800	27.9800	27.9800	-14.825%	5	261	-25.304%
2026-03-30	33.3600	33.4300	32.5900	32.8500	-5.820%	212	256	-36.377%
2026-03-27	34.8800	34.8800	34.8800	34.8800	-1.190%	1	290	-40.080%
2026-03-26	36.2000	36.5000	35.1000	35.3000	+13.105%	120	290	-40.793%
2026-03-25	31.2100	31.2100	31.2100	31.2100	-17.215%	1	210	-33.034%
2026-03-23	33.8500	37.7000	33.8500	37.7000	+38.196%	3	209	-44.562%
2026-03-20	27.2800	27.2800	27.2800	27.2800	+3.412%	3	210	-23.387%
2026-03-19	26.3800	26.3800	26.3800	26.3800	+48.787%	1	207	-20.773%
2026-03-18	17.7900	17.7900	17.7300	17.7300	+17.651%	4	208	+17.879%
2026-03-05	15.0300	15.0700	15.0300	15.0700	+1.005%	4	210	+38.686%
2026-03-04	14.9200	14.9200	14.9200	14.9200	+18.413%	4	210	+40.080%
2026-02-26	12.6000	12.6000	12.6000	12.6000	-15.266%	2	210	+65.873%
2026-02-20	15.6800	15.6800	14.8700	14.8700	-4.984%	2	211	+40.551%
2026-02-18	15.6500	15.6500	15.6500	15.6500	-3.692%	1	210	+33.546%
2026-02-17	16.2800	16.2900	16.2500	16.2500	+22.457%	4	210	+28.615%
2026-02-10	13.2700	13.2700	13.2700	13.2700	-7.526%	1	210	+57.498%
2026-02-09	14.5800	14.5800	14.3500	14.3500	-14.072%	6	211	+45.645%
2026-02-06	16.7200	16.7200	16.7000	16.7000	-9.730%	3	212	+25.150%
2026-02-04	18.5000	18.5500	18.5000	18.5000	-8.777%	64	212	+12.973%
2026-02-03	20.2800	20.2800	20.2800	20.2800	-24.972%	1	213	+3.057%
2026-02-02	26.2100	27.0300	26.2100	27.0300	+53.058%	6	213	-22.679%
2026-01-30	17.6600	17.6600	17.6600	17.6600	+28.436%	1	213	+18.347%
2026-01-29	13.4600	13.7500	13.4600	13.7500	+15.546%	3	213	+52.000%
2026-01-28	11.0500	11.9000	11.0500	11.9000	-9.230%	4	214	+75.630%
2026-01-26	12.0900	13.1100	12.0900	13.1100	-8.768%	2	215	+59.420%
2026-01-22	14.5200	14.5200	14.3700	14.3700	-9.623%	2	215	+45.442%
2026-01-21	15.7800	15.9000	15.7800	15.9000	-21.209%	89	213	+31.447%
2026-01-15	20.1800	20.1800	20.1800	20.1800	-2.039%	2	181	+3.568%
2026-01-14	20.7700	20.7800	20.6000	20.6000	-1.951%	173	181	+1.456%
2026-01-12	21.0000	21.0100	20.9800	21.0100	-16.128%	4	17	-0.524%
2026-01-09	25.5500	25.5500	25.0500	25.0500	-10.215%	3	13	-16.567%
2026-01-07	27.9000	27.9000	27.9000	27.9000	-1.064%	1	10	-25.090%
2026-01-05	28.2000	28.2000	28.2000	28.2000	+9.430%	1	8	-25.887%
2025-12-26	24.9400	25.7700	24.9400	25.7700	-2.645%	6	8	-18.898%
2025-12-24	26.6000	26.7300	26.4700	26.4700	+0.379%	3	1	-21.043%
2025-12-23	26.3700	26.3700	26.3700	26.3700	0.000%	1	1	-20.743%

.dark-mode .Dq5jF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dq5jF1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P410GLD Nov 20 2026 410.00 Put (GLD261120P00410000)option OPRA

GLD20261120P410
GLD Nov 20 2026 410.00 Put (GLD261120P00410000)
option OPRA