Dark

GLD20261120P425
GLD Nov 20 2026 425.00 Put (GLD261120P00425000)
option OPRA

EOD

Sep 17, 2026

31.18-19.535%(-7.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.5000	31.1800	30.5000	31.1800	-19.535%	5	3,990	0.000%
2026-09-16	32.4000	39.4000	31.8500	38.7500	+9.001%	77	3,990	-19.535%
2026-09-15	35.9300	36.1000	35.3000	35.5500	-0.698%	27	3,998	-12.293%
2026-09-14	37.2800	37.3000	34.5500	35.8000	+3.379%	60	4,015	-12.905%
2026-09-10	31.9500	34.6300	31.8500	34.6300	+16.208%	30	3,979	-9.962%
2026-09-09	28.1700	29.8000	28.1700	29.8000	-5.607%	6	3,974	+4.631%
2026-09-08	29.6300	31.6800	29.6300	31.5700	+12.750%	14	3,972	-1.235%
2026-09-04	28.8300	28.8300	28.0000	28.0000	+12.135%	12	3,966	+11.357%
2026-09-03	25.5900	25.7900	24.6100	24.9700	-17.098%	59	3,966	+24.870%
2026-09-02	30.5500	30.5500	30.1200	30.1200	-8.810%	7	3,942	+3.519%
2026-09-01	31.2800	33.0300	30.5000	33.0300	+21.882%	18	3,941	-5.601%
2026-08-31	27.7000	28.0400	27.0000	27.1000	+1.689%	720	3,938	+15.055%
2026-08-28	21.5500	26.6500	21.5500	26.6500	+31.931%	47	4,268	+16.998%
2026-08-27	21.2700	21.2700	19.9500	20.2000	-3.810%	171	4,273	+54.356%
2026-08-26	19.8000	21.3000	19.7600	21.0000	+14.880%	169	4,258	+48.476%
2026-08-25	20.7500	20.7500	18.2800	18.2800	-4.343%	90	4,342	+70.569%
2026-08-24	18.3800	20.1500	18.3800	19.1100	-7.007%	87	4,318	+63.161%
2026-08-21	21.5500	21.7300	20.1500	20.5500	-14.160%	272	4,302	+51.727%
2026-08-20	24.2700	24.2700	23.9400	23.9400	-24.479%	18	4,206	+30.242%
2026-08-18	31.7000	31.7000	31.7000	31.7000	+2.324%	2	4,197	-1.640%
2026-08-14	30.3000	31.1000	30.3000	30.9800	-0.705%	6	4,197	+0.646%
2026-08-13	31.2000	31.2000	31.2000	31.2000	+1.069%	1	4,198	-0.064%
2026-08-12	30.0300	30.8700	30.0300	30.8700	-4.427%	104	4,198	+1.004%
2026-08-10	34.3000	34.3000	32.0300	32.3000	-22.505%	21	4,102	-3.467%
2026-08-05	41.6800	41.6800	41.6800	41.6800	-20.670%	1	4,096	-25.192%
2026-07-24	52.5400	52.5400	52.5400	52.5400	-4.246%	9	4,095	-40.655%
2026-07-23	54.8700	54.8700	54.8700	54.8700	-6.921%	9	4,107	-43.175%
2026-07-17	60.3400	60.3400	58.9000	58.9500	+11.247%	16	4,098	-47.108%
2026-07-14	53.1000	53.2000	52.9900	52.9900	+4.827%	4	4,105	-41.159%
2026-07-10	50.5500	50.5500	50.5500	50.5500	+1.506%	3	4,106	-38.318%
2026-07-02	49.8000	49.8000	49.8000	49.8000	-7.709%	1	4,107	-37.390%
2026-07-01	56.8400	56.8400	53.9600	53.9600	-8.542%	2	4,109	-42.216%
2026-06-29	58.3000	59.0000	58.3000	59.0000	+0.683%	4	4,108	-47.153%
2026-06-25	58.6000	58.6000	58.6000	58.6000	-2.252%	1	4,107	-46.792%
2026-06-24	60.6300	60.6300	59.8500	59.9500	+16.953%	28	4,114	-47.990%
2026-06-23	51.2600	51.2600	51.2600	51.2600	+13.911%	1	4,116	-39.173%
2026-06-22	45.0000	45.0000	45.0000	45.0000	+28.205%	1	4,115	-30.711%
2026-06-17	35.1000	35.1000	35.1000	35.1000	-24.435%	1	4,115	-11.168%
2026-06-12	46.4500	46.4500	46.4500	46.4500	-16.532%	1	4,115	-32.874%
2026-06-10	50.3600	55.6500	50.3600	55.6500	+45.528%	3	4,115	-43.971%
2026-06-05	37.6000	38.2400	37.5900	38.2400	+24.075%	12	4,115	-18.462%
2026-06-03	31.2000	31.2000	30.8100	30.8200	+16.522%	24	4,127	+1.168%
2026-05-29	26.4500	26.4500	26.4500	26.4500	-5.805%	4,000	4,107	+17.883%
2026-05-26	28.0800	28.0800	28.0800	28.0800	-10.288%	1	300	+11.040%
2026-05-20	31.3000	31.3000	31.3000	31.3000	-0.949%	1	300	-0.383%
2026-05-19	31.3500	31.6000	30.9500	31.6000	+2.597%	12	291	-1.329%
2026-05-15	30.4000	30.8000	30.3500	30.8000	+29.303%	33	291	+1.234%
2026-05-14	23.7700	23.8200	23.7700	23.8200	+0.591%	2	263	+30.898%
2026-05-13	23.5900	23.6800	23.5900	23.6800	+1.024%	4	265	+31.672%
2026-05-12	24.1500	24.6500	23.3800	23.4400	-1.014%	6	265	+33.020%
2026-05-06	23.2300	23.6800	23.2300	23.6800	-19.181%	8	265	+31.672%
2026-05-05	29.3200	29.3200	29.3000	29.3000	-6.150%	2	271	+6.416%
2026-05-04	28.9000	31.2200	28.9000	31.2200	+3.755%	7	271	-0.128%
2026-04-29	31.1000	31.1000	30.0900	30.0900	+10.382%	11	264	+3.622%
2026-04-28	27.5000	28.6500	27.2600	27.2600	+15.118%	107	264	+14.380%
2026-04-27	23.6800	23.6800	23.6800	23.6800	+1.587%	1	196	+31.672%
2026-04-24	23.3100	23.3100	23.3100	23.3100	-5.628%	1	196	+33.762%
2026-04-23	23.4500	24.7000	23.4500	24.7000	+5.106%	3	195	+26.235%
2026-04-22	23.5000	23.5500	23.5000	23.5000	-9.546%	9	197	+32.681%
2026-04-21	22.7000	25.9800	22.7000	25.9800	+22.663%	6	203	+20.015%
2026-04-17	21.1800	21.1800	21.1800	21.1800	-13.197%	5	203	+47.214%
2026-04-14	24.4400	24.4400	24.4000	24.4000	-7.576%	10	206	+27.787%
2026-04-13	26.4000	26.4000	26.4000	26.4000	-23.189%	1	213	+18.106%
2026-04-06	34.2800	34.7400	33.8800	34.3700	-9.529%	16	214	-9.281%
2026-04-02	37.9900	37.9900	37.9900	37.9900	+27.184%	1	209	-17.926%
2026-04-01	29.8700	29.8700	29.8700	29.8700	-19.618%	1	209	+4.386%
2026-03-31	37.1600	37.1600	37.1600	37.1600	-7.332%	1	209	-16.093%
2026-03-30	41.0500	41.1000	40.0500	40.1000	-10.190%	26	209	-22.244%
2026-03-26	44.6000	44.6500	44.6000	44.6500	-1.652%	3	197	-30.168%
2026-03-23	40.0000	47.7700	40.0000	45.4000	+17.617%	9	194	-31.322%
2026-03-20	30.2000	38.6000	30.2000	38.6000	+26.103%	29	194	-19.223%
2026-03-19	32.7900	32.7900	30.6100	30.6100	+31.940%	2	188	+1.862%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+21.785%	2	190	+34.397%
2026-03-17	19.1600	19.1600	19.0500	19.0500	+9.798%	2	190	+63.675%
2026-03-13	17.3500	17.3500	17.3500	17.3500	-5.707%	1	189	+79.712%
2026-03-06	18.4000	18.4000	18.4000	18.4000	-9.627%	1	188	+69.457%
2026-03-05	20.3600	20.3600	20.3600	20.3600	+45.429%	1	187	+53.143%
2026-03-02	14.6400	14.9400	14.0000	14.0000	-20.409%	6	187	+122.714%
2026-02-26	17.5900	17.5900	17.5900	17.5900	-3.139%	1	188	+77.260%
2026-02-25	18.1600	18.1600	18.1600	18.1600	-3.660%	1	187	+71.696%
2026-02-24	18.9000	18.9000	18.8500	18.8500	+5.602%	2	187	+65.411%
2026-02-23	17.5500	17.8500	17.5500	17.8500	-7.847%	6	187	+74.678%
2026-02-20	19.3700	19.3700	19.3700	19.3700	-8.199%	3	182	+60.971%
2026-02-18	21.1000	21.1000	21.1000	21.1000	+0.238%	5	179	+47.773%
2026-02-17	21.0500	21.0500	21.0500	21.0500	+14.402%	5	174	+48.124%
2026-02-13	18.1500	18.4000	18.1500	18.4000	-3.107%	10	164	+69.457%
2026-02-09	18.9900	18.9900	18.9900	18.9900	-16.085%	1	164	+64.192%
2026-02-06	22.6300	22.6300	22.6300	22.6300	-9.153%	1	164	+37.782%
2026-02-03	24.9100	24.9100	24.9100	24.9100	-25.419%	1	163	+25.171%
2026-02-02	33.4000	33.4000	33.4000	33.4000	+17.813%	1	162	-6.647%
2026-01-30	23.1100	28.3500	21.8100	28.3500	+61.538%	8	161	+9.982%
2026-01-29	18.0000	18.4500	17.5000	17.5500	+18.182%	142	163	+77.664%
2026-01-28	15.0500	15.0500	14.8500	14.8500	-19.903%	9	33	+109.966%
2026-01-23	18.4000	18.5400	18.4000	18.5400	-4.186%	8	28	+68.177%
2026-01-22	19.3500	19.3500	19.3500	19.3500	-15.391%	5	21	+61.137%
2026-01-20	22.8700	22.8700	22.8700	22.8700	-23.358%	9	18	+36.336%
2026-01-16	29.8400	29.8400	29.8400	29.8400	+2.826%	1	17	+4.491%
2026-01-12	28.8700	29.0200	28.4700	29.0200	-10.432%	11	17	+7.443%
2025-12-26	32.4000	32.4000	32.4000	32.4000	-19.782%	5	6	-3.765%
2025-12-19	40.5800	40.5800	40.3900	40.3900	0.000%	2	1	-22.803%

.dark-mode .sZFGJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZFGJZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P425GLD Nov 20 2026 425.00 Put (GLD261120P00425000)option OPRA

GLD20261120P425
GLD Nov 20 2026 425.00 Put (GLD261120P00425000)
option OPRA