Dark

GLD20261120P420
GLD Nov 20 2026 420.00 Put (GLD261120P00420000)
option OPRA

EOD

Sep 17, 2026

27.32-18.179%(-6.07)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.7500	27.6000	26.6000	27.3200	-18.179%	36	7,257	0.000%
2026-09-16	29.1500	33.5200	29.1500	33.3900	+3.151%	7	7,225	-18.179%
2026-09-15	32.3700	32.3700	32.3700	32.3700	+5.784%	1	7,222	-15.601%
2026-09-14	33.0900	33.8500	30.6000	30.6000	+10.270%	10	7,223	-10.719%
2026-09-11	27.6500	27.7500	27.3300	27.7500	-6.091%	4	7,222	-1.550%
2026-09-10	27.8000	29.5500	27.7500	29.5500	+12.357%	4	7,220	-7.547%
2026-09-09	25.2900	26.8000	25.1300	26.3000	-6.804%	11	7,220	+3.878%
2026-09-08	26.1500	28.2200	26.1500	28.2200	+11.102%	19	7,229	-3.189%
2026-09-04	25.3000	25.4000	24.0500	25.4000	+17.484%	14	7,236	+7.559%
2026-09-03	22.6100	22.6300	21.6200	21.6200	-19.238%	365	7,236	+26.364%
2026-09-02	27.5400	27.8200	26.3000	26.7700	-9.131%	75	7,092	+2.055%
2026-09-01	27.8000	29.8000	27.6900	29.4600	+23.990%	27	7,092	-7.264%
2026-08-31	23.5000	24.8700	23.5000	23.7600	+0.169%	58	7,107	+14.983%
2026-08-28	17.6900	23.8300	17.6900	23.7200	+34.696%	50	7,140	+15.177%
2026-08-27	19.0000	19.1400	17.5200	17.6100	-4.293%	73	7,135	+55.139%
2026-08-26	17.2700	18.6000	17.2700	18.4000	+14.642%	52	7,084	+48.478%
2026-08-25	17.8800	17.8800	15.9600	16.0500	-4.179%	17	7,076	+70.218%
2026-08-24	16.2600	17.5100	16.1300	16.7500	-5.899%	44	7,073	+63.104%
2026-08-21	19.0800	19.0800	17.7500	17.8000	-15.238%	80	7,057	+53.483%
2026-08-20	22.6500	22.6500	21.0000	21.0000	-3.758%	2,904	7,036	+30.095%
2026-08-19	23.0300	23.0300	21.8200	21.8200	-24.104%	9	4,185	+25.206%
2026-08-18	28.8200	28.8200	28.7500	28.7500	+8.164%	3	4,183	-4.974%
2026-08-17	25.6000	26.5800	25.4000	26.5800	-3.765%	20	4,180	+2.784%
2026-08-14	27.3800	27.7400	26.9500	27.6200	-5.411%	15	4,184	-1.086%
2026-08-13	28.6500	29.2100	28.5500	29.2000	+5.989%	14	4,194	-6.438%
2026-08-12	26.5500	27.5500	26.5500	27.5500	-4.007%	2	4,187	-0.835%
2026-08-11	28.7000	28.7000	28.7000	28.7000	-1.914%	1	4,186	-4.808%
2026-08-10	30.0400	30.0400	29.2600	29.2600	-4.876%	8	4,186	-6.630%
2026-08-07	31.0000	31.2100	30.6000	30.7600	-15.448%	25	4,192	-11.183%
2026-08-06	35.2500	36.3800	35.2500	36.3800	-1.275%	5	4,167	-24.904%
2026-08-05	36.3500	36.9000	35.7700	36.8500	-20.186%	22	4,163	-25.862%
2026-07-30	46.1700	46.1700	46.1700	46.1700	-11.552%	1	4,162	-40.827%
2026-07-28	52.2000	52.2000	52.2000	52.2000	-3.423%	3	4,161	-47.663%
2026-07-20	54.0500	54.0500	54.0500	54.0500	-2.525%	1	4,158	-49.454%
2026-07-17	55.5000	55.5000	55.4500	55.4500	-4.066%	8	4,158	-50.730%
2026-07-16	55.5500	57.8000	55.4900	57.8000	+16.626%	6	4,150	-52.734%
2026-07-15	49.4500	49.5600	49.4500	49.5600	+1.164%	2	4,149	-44.875%
2026-07-14	48.8500	48.9900	48.8500	48.9900	+5.741%	7	4,149	-44.234%
2026-07-02	46.3300	46.3300	46.3300	46.3300	-5.718%	1,300	4,148	-41.032%
2026-07-01	53.9000	53.9000	49.1400	49.1400	-7.718%	8	4,148	-44.404%
2026-06-30	53.2500	53.2500	53.2500	53.2500	+46.897%	1	4,142	-48.695%
2026-06-17	32.4800	36.3000	32.4800	36.2500	-28.557%	3	4,143	-24.634%
2026-06-11	51.2200	51.2200	50.7400	50.7400	+7.046%	2	4,143	-46.157%
2026-06-10	43.8700	47.4000	43.8700	47.4000	+36.599%	5	4,142	-42.363%
2026-06-08	34.7000	34.7000	34.7000	34.7000	+0.726%	1	4,137	-21.268%
2026-06-05	34.4500	34.4500	34.4500	34.4500	+29.511%	1	4,138	-20.697%
2026-06-04	25.9000	26.6000	25.9000	26.6000	-6.140%	11	4,137	+2.707%
2026-06-03	28.4300	28.4300	28.2600	28.3400	-1.495%	35	4,138	-3.599%
2026-06-01	28.7700	28.7700	28.7700	28.7700	+16.667%	1	4,152	-5.040%
2026-05-29	23.9000	24.6600	23.9000	24.6600	-6.236%	361	4,153	+10.787%
2026-05-28	26.2500	26.3000	26.2500	26.3000	-10.085%	8	4,012	+3.878%
2026-05-27	29.2500	29.2500	29.2500	29.2500	+11.684%	6	4,018	-6.598%
2026-05-26	26.1900	26.1900	26.1900	26.1900	+0.537%	1	4,019	+4.315%
2026-05-22	27.2400	27.2400	26.0500	26.0500	-9.138%	31	4,020	+4.875%
2026-05-19	28.6000	28.7600	28.2500	28.6700	+11.687%	18	4,014	-4.709%
2026-05-18	25.5200	25.6900	25.5200	25.6700	+19.618%	4	4,011	+6.428%
2026-05-14	21.4200	21.9500	20.9000	21.4600	+0.187%	331	4,011	+27.307%
2026-05-13	21.6700	21.6700	21.4100	21.4200	+9.008%	138	3,794	+27.544%
2026-05-07	19.5700	19.6500	19.5700	19.6500	-7.092%	2	3,794	+39.033%
2026-05-06	21.5000	21.5000	21.1500	21.1500	-20.548%	2	3,794	+29.173%
2026-05-05	26.0000	26.6200	26.0000	26.6200	-6.825%	2	3,795	+2.630%
2026-05-04	28.5700	28.5700	28.5700	28.5700	+20.854%	1	3,795	-4.375%
2026-05-01	23.6400	23.6400	23.6400	23.6400	-15.269%	3,325	1,715	+15.567%
2026-04-29	27.9000	27.9000	27.9000	27.9000	+12.183%	1	1,715	-2.079%
2026-04-28	25.0800	26.1500	24.8700	24.8700	+16.651%	85	1,716	+9.851%
2026-04-24	21.3200	21.3200	21.3200	21.3200	-11.167%	1,300	1,685	+28.143%
2026-04-23	22.0800	24.0000	21.6100	24.0000	+9.539%	42	434	+13.833%
2026-04-22	21.9100	21.9100	21.9100	21.9100	-11.618%	1	434	+24.692%
2026-04-13	24.7900	24.7900	24.7900	24.7900	-0.442%	10	433	+10.206%
2026-04-10	24.5900	24.9000	24.5900	24.9000	-11.702%	10	433	+9.719%
2026-04-08	26.9600	28.2500	26.9600	28.2000	-12.232%	15	433	-3.121%
2026-04-06	32.1300	32.1300	32.1300	32.1300	-0.986%	1	420	-14.970%
2026-04-02	32.4500	32.4500	32.4500	32.4500	-13.582%	25	419	-15.809%
2026-03-30	38.3600	38.3600	37.5500	37.5500	-3.644%	217	419	-27.244%
2026-03-27	38.9700	38.9700	38.9700	38.9700	-11.210%	1	424	-29.895%
2026-03-26	43.8900	43.8900	43.8900	43.8900	+24.334%	10	424	-37.753%
2026-03-25	35.3000	35.3000	35.3000	35.3000	+26.978%	1	429	-22.606%
2026-03-20	27.8000	27.8000	27.8000	27.8000	-7.549%	8	430	-1.727%
2026-03-19	32.1300	32.1300	30.0700	30.0700	+37.936%	16	422	-9.145%
2026-03-18	20.6700	21.8000	20.6500	21.8000	+24.217%	38	422	+25.321%
2026-03-17	17.5500	17.5500	17.5500	17.5500	+18.182%	300	400	+55.670%
2026-03-11	14.8500	14.8500	14.8500	14.8500	+1.020%	1	134	+83.973%
2026-03-10	14.7000	14.7000	14.7000	14.7000	-15.517%	1	134	+85.850%
2026-03-04	17.4000	17.4000	17.4000	17.4000	+34.156%	2	138	+57.011%
2026-03-02	12.9700	12.9700	12.9700	12.9700	-10.859%	1	136	+110.640%
2026-02-27	14.5500	14.5500	14.5500	14.5500	-21.732%	1	136	+87.766%
2026-02-19	19.1000	19.1000	18.5900	18.5900	-2.415%	4	136	+46.961%
2026-02-18	19.0300	19.0500	19.0300	19.0500	-3.201%	4	135	+43.412%
2026-02-17	19.6600	19.6800	19.6600	19.6800	+30.331%	4	133	+38.821%
2026-02-11	15.1000	15.1000	15.1000	15.1000	-9.036%	1	132	+80.927%
2026-02-10	16.6000	16.6000	16.6000	16.6000	-4.433%	2	132	+64.578%
2026-02-09	18.5000	18.5000	17.3700	17.3700	-25.451%	6	131	+57.283%
2026-02-05	23.3500	23.3500	23.2500	23.3000	+4.251%	20	131	+17.253%
2026-02-03	22.3500	22.3500	22.3500	22.3500	-24.237%	1	118	+22.237%
2026-02-02	30.8600	32.0500	29.5000	29.5000	+18.952%	31	118	-7.390%
2026-01-30	20.6500	24.8000	20.6500	24.8000	+87.879%	6	88	+10.161%
2026-01-28	13.2000	13.2000	13.2000	13.2000	-11.824%	1	89	+106.970%
2026-01-26	14.8600	14.9700	14.8600	14.9700	-14.015%	3	89	+82.498%
2026-01-22	17.5000	17.5000	17.4100	17.4100	-17.095%	2	89	+56.921%
2026-01-20	21.0000	21.0000	20.9500	21.0000	-18.288%	92	89	+30.095%
2026-01-16	24.6500	27.1400	24.6500	25.7000	+1.341%	7	53	+6.304%
2026-01-14	25.3600	25.3600	25.3600	25.3600	-1.933%	1	53	+7.729%
2026-01-12	26.3200	26.3400	25.8600	25.8600	-22.342%	4	52	+5.646%
2026-01-07	33.3000	33.3000	33.3000	33.3000	+3.738%	1	51	-17.958%
2026-01-06	32.1000	32.1000	32.1000	32.1000	-0.156%	1	51	-14.891%
2025-12-23	32.1600	32.2000	32.1500	32.1500	-18.360%	50	50	-15.023%
2025-12-16	39.3500	39.3800	39.3500	39.3800	0.000%	2	1	-30.625%

.dark-mode .Dr8VCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr8VCX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P420GLD Nov 20 2026 420.00 Put (GLD261120P00420000)option OPRA

GLD20261120P420
GLD Nov 20 2026 420.00 Put (GLD261120P00420000)
option OPRA