Dark

GLD20261218P395
GLD Dec 18 2026 395.00 Put (GLD261218P00395000)
option OPRA

EOD

Sep 17, 2026

15.50-23.267%(-4.70)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.2000	15.5500	14.7500	15.5000	-23.267%	223	1,295	0.000%
2026-09-16	16.4000	20.4000	16.0500	20.2000	+7.276%	74	1,180	-23.267%
2026-09-15	18.5000	18.9500	18.4700	18.8300	+2.281%	5	1,142	-17.685%
2026-09-14	19.0400	19.0400	17.4500	18.4100	+16.151%	17	1,142	-15.807%
2026-09-11	15.2000	16.0400	14.7700	15.8500	-10.249%	36	1,138	-2.208%
2026-09-10	16.2000	17.7000	16.2000	17.6600	+26.233%	60	1,108	-12.231%
2026-09-09	14.7300	14.7300	13.9900	13.9900	-7.474%	5	1,157	+10.793%
2026-09-08	14.5500	15.1200	14.4200	15.1200	+12.416%	8	1,162	+2.513%
2026-09-04	13.6000	13.8500	13.1500	13.4500	+10.336%	55	1,118	+15.242%
2026-09-03	12.1700	12.1900	11.8500	12.1900	-18.462%	7	1,118	+27.153%
2026-09-02	15.1500	15.1500	14.9500	14.9500	-12.471%	4	1,122	+3.679%
2026-09-01	16.5500	17.0800	15.2400	17.0800	+32.712%	157	1,125	-9.251%
2026-08-31	13.5000	14.0000	12.8700	12.8700	-4.312%	18	994	+20.435%
2026-08-28	10.4400	13.8000	10.4400	13.4500	+30.583%	23	989	+15.242%
2026-08-27	10.8300	11.3000	10.3000	10.3000	-4.806%	19	978	+50.485%
2026-08-26	10.1300	10.9500	10.0900	10.8200	+8.200%	34	974	+43.253%
2026-08-25	9.9000	10.0000	9.9000	10.0000	+5.374%	3	970	+55.000%
2026-08-24	9.3200	9.6100	9.3200	9.4900	-8.925%	11	969	+63.330%
2026-08-21	10.3700	10.4200	10.3700	10.4200	-14.939%	14	973	+48.752%
2026-08-20	12.2500	12.2500	12.2500	12.2500	-0.890%	2	969	+26.531%
2026-08-19	12.8500	12.9000	12.3500	12.3600	-25.452%	10	977	+25.405%
2026-08-18	16.5800	16.5800	16.5800	16.5800	+11.650%	6	976	-6.514%
2026-08-17	14.6000	14.8500	14.4900	14.8500	-3.696%	122	976	+4.377%
2026-08-14	15.4200	15.4200	15.4200	15.4200	-5.918%	1	991	+0.519%
2026-08-13	16.0500	16.3900	15.9900	16.3900	+6.429%	3	990	-5.430%
2026-08-12	15.6000	15.6000	15.1500	15.4000	-13.629%	149	1,002	+0.649%
2026-08-10	17.8300	17.8300	17.8300	17.8300	-0.944%	1	918	-13.068%
2026-08-07	17.5500	18.1500	17.4700	18.0000	-16.435%	10	917	-13.889%
2026-08-06	20.8300	21.5400	20.6900	21.5400	-1.419%	5	914	-28.041%
2026-08-05	21.8500	21.8500	21.8500	21.8500	-36.409%	10	910	-29.062%
2026-07-29	34.3600	34.3600	34.3600	34.3600	+5.723%	1	900	-54.889%
2026-07-28	32.3900	32.5000	32.3900	32.5000	+3.372%	2	899	-52.308%
2026-07-24	31.4400	31.4400	31.4400	31.4400	+18.642%	1	901	-50.700%
2026-07-22	26.5000	26.5000	26.5000	26.5000	-26.287%	1	900	-41.509%
2026-07-17	35.9500	35.9500	35.9500	35.9500	-2.495%	6	901	-56.885%
2026-07-16	37.0000	37.2600	36.8500	36.8700	+14.149%	28	895	-57.960%
2026-07-14	32.1500	32.4000	32.1500	32.3000	-11.773%	30	897	-52.012%
2026-07-13	35.7000	36.7000	34.8000	36.6100	+18.097%	731	883	-57.662%
2026-07-10	29.9500	31.0000	29.9500	31.0000	+11.752%	2	592	-50.000%
2026-07-06	27.7400	27.7400	27.7400	27.7400	-22.773%	1	592	-44.124%
2026-06-29	35.9200	35.9200	35.9200	35.9200	+7.900%	1	593	-56.849%
2026-06-26	33.0900	33.2900	33.0900	33.2900	-11.580%	3	592	-53.439%
2026-06-24	37.6500	37.6500	37.6500	37.6500	+26.470%	1	589	-58.831%
2026-06-23	29.7700	29.7700	29.7700	29.7700	+11.165%	1	589	-47.934%
2026-06-22	26.6300	27.4100	26.6200	26.7800	+1.363%	44	589	-42.121%
2026-06-18	23.6600	27.0000	23.6600	26.4200	+3.002%	88	593	-41.332%
2026-06-17	22.2800	25.6500	22.2800	25.6500	+23.317%	12	593	-39.571%
2026-06-16	20.9300	21.7000	20.7000	20.8000	-2.118%	19	593	-25.481%
2026-06-15	20.8000	21.3000	20.7900	21.2500	-18.582%	8	580	-27.059%
2026-06-12	28.6200	28.6200	26.1000	26.1000	-5.435%	7	576	-40.613%
2026-06-11	27.6000	27.6000	27.6000	27.6000	-16.817%	1	581	-43.841%
2026-06-10	31.0000	33.1800	31.0000	33.1800	+32.455%	207	582	-53.285%
2026-06-09	21.6900	25.0500	21.6900	25.0500	+10.352%	16	587	-38.124%
2026-06-08	21.9500	22.7000	21.9500	22.7000	+13.784%	11	597	-31.718%
2026-06-05	20.0000	20.1000	19.9500	19.9500	+9.016%	3	586	-22.306%
2026-06-03	18.3000	18.3000	18.3000	18.3000	+7.647%	1	585	-15.301%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-3.079%	1	584	-8.824%
2026-06-01	17.5700	17.5700	17.5400	17.5400	-4.674%	20	585	-11.631%
2026-05-27	19.8500	19.8500	18.4000	18.4000	+17.572%	4	568	-15.761%
2026-05-21	15.6500	15.6500	15.6500	15.6500	-6.567%	1	567	-0.958%
2026-05-20	16.7500	16.7500	16.7500	16.7500	-11.188%	1	567	-7.463%
2026-05-19	18.8600	18.8600	18.8600	18.8600	+2.556%	11	567	-17.815%
2026-05-15	18.3000	18.3900	17.9000	18.3900	+29.507%	20	567	-15.715%
2026-05-14	14.2000	14.2000	14.2000	14.2000	+0.924%	2	561	+9.155%
2026-05-13	14.0700	14.0700	14.0700	14.0700	-20.419%	1	561	+10.163%
2026-05-05	17.7200	17.9500	17.6800	17.6800	-0.394%	4	561	-12.330%
2026-05-04	17.7500	17.7500	17.7500	17.7500	-6.922%	5	562	-12.676%
2026-04-29	19.0700	19.0700	19.0700	19.0700	+33.637%	1	560	-18.721%
2026-04-24	14.4300	14.5600	14.2700	14.2700	+4.161%	59	560	+8.619%
2026-04-17	13.1200	13.7000	13.1200	13.7000	-13.945%	3	559	+13.139%
2026-04-15	15.9200	15.9200	15.9200	15.9200	+3.310%	1	556	-2.638%
2026-04-14	15.4100	15.4100	15.4100	15.4100	-9.193%	8	556	+0.584%
2026-04-13	16.9700	16.9700	16.9700	16.9700	-13.595%	1	556	-8.662%
2026-04-08	19.6400	19.6400	19.6400	19.6400	-15.817%	2	557	-21.079%
2026-04-07	23.3300	23.3300	23.3300	23.3300	+10.569%	2	559	-33.562%
2026-04-01	20.7200	21.1000	20.0300	21.1000	-8.855%	5	559	-26.540%
2026-03-31	25.3500	25.3500	23.1500	23.1500	-17.321%	3	558	-33.045%
2026-03-30	28.0000	28.0000	28.0000	28.0000	-12.363%	1	557	-44.643%
2026-03-27	31.9500	31.9500	31.9500	31.9500	+14.763%	1	557	-51.487%
2026-03-25	25.2000	27.8400	25.2000	27.8400	-6.263%	501	556	-44.325%
2026-03-24	31.8500	32.1300	29.7000	29.7000	-5.263%	227	606	-47.811%
2026-03-23	32.2500	32.6200	29.3800	31.3500	+50.432%	714	541	-50.558%
2026-03-20	20.8400	20.8400	20.8400	20.8400	-0.620%	1	36	-25.624%
2026-03-19	21.4500	21.4500	20.9700	20.9700	+54.989%	3	35	-26.085%
2026-03-18	13.5000	13.5300	13.5000	13.5300	+14.564%	2	34	+14.560%
2026-03-17	11.9200	11.9200	11.7800	11.8100	+22.004%	6	35	+31.245%
2026-03-10	9.5800	9.6800	9.5800	9.6800	-26.163%	2	35	+60.124%
2026-03-05	13.0900	13.1100	13.0900	13.1100	+41.730%	2	34	+18.230%
2026-03-02	9.2500	9.2500	9.2500	9.2500	-27.451%	1	34	+67.568%
2026-02-19	12.7500	12.8000	12.7200	12.7500	+6.873%	16	34	+21.569%
2026-02-18	11.9300	11.9300	11.9300	11.9300	-27.609%	1	26	+29.925%
2026-02-03	16.1000	16.4800	16.0500	16.4800	-28.192%	3	26	-5.947%
2026-02-02	22.9500	22.9500	22.9500	22.9500	+53.512%	1	25	-32.462%
2026-01-30	14.1200	14.9500	14.1200	14.9500	+41.841%	2	24	+3.679%
2026-01-29	11.9600	13.1000	10.5400	10.5400	+21.429%	27	23	+47.059%
2026-01-28	8.6800	8.6800	8.6800	8.6800	-18.879%	3	14	+78.571%
2026-01-26	11.0400	11.0400	10.7000	10.7000	+3.382%	5	12	+44.860%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-21.887%	6	8	+49.758%
2026-01-20	13.2500	13.2500	13.2500	13.2500	-36.905%	2	3	+16.981%
2026-01-08	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-26.190%

.dark-mode .DsV6t2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsV6t2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P395GLD Dec 18 2026 395.00 Put (GLD261218P00395000)option OPRA

GLD20261218P395
GLD Dec 18 2026 395.00 Put (GLD261218P00395000)
option OPRA