Dark

GLD20261218P400
GLD Dec 18 2026 400.00 Put (GLD261218P00400000)
option OPRA

EOD

Sep 17, 2026

17.75-18.764%(-4.10)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.2000	18.0000	17.0500	17.7500	-18.764%	309	7,143	0.000%
2026-09-16	18.9300	22.3800	18.0000	21.8500	+6.068%	79	7,036	-18.764%
2026-09-15	21.1000	21.7100	20.6000	20.6000	-0.242%	171	7,008	-13.835%
2026-09-14	21.6500	22.2000	19.8600	20.6500	+12.534%	222	7,036	-14.044%
2026-09-11	17.5000	18.5400	17.1200	18.3500	-9.606%	145	6,907	-3.270%
2026-09-10	18.5000	20.6500	18.1800	20.3000	+19.412%	96	6,879	-12.562%
2026-09-09	16.0900	17.0000	16.0700	17.0000	-6.747%	56	6,821	+4.412%
2026-09-08	16.6500	18.2300	16.6400	18.2300	+13.089%	107	6,791	-2.633%
2026-09-04	16.3600	16.3600	15.9200	16.1200	+12.022%	16	6,756	+10.112%
2026-09-03	14.2000	14.8500	13.7500	14.3900	-16.628%	55	6,756	+23.350%
2026-09-02	17.9000	17.9100	17.0500	17.2600	-12.163%	52	6,724	+2.839%
2026-09-01	19.2000	19.6500	17.8900	19.6500	+34.130%	53	6,707	-9.669%
2026-08-31	15.4000	16.1500	14.6500	14.6500	-7.278%	92	6,711	+21.160%
2026-08-28	12.1000	16.0800	11.8000	15.8000	+34.012%	1,510	6,687	+12.342%
2026-08-27	12.5400	12.6000	11.7900	11.7900	-4.689%	33	6,143	+50.551%
2026-08-26	12.0000	12.5800	11.6000	12.3700	+13.486%	23	6,118	+43.492%
2026-08-25	11.7800	12.0000	10.9000	10.9000	-3.965%	55	6,142	+62.844%
2026-08-24	10.8500	12.0000	10.8500	11.3500	-4.622%	262	6,138	+56.388%
2026-08-21	12.5200	12.7000	11.9000	11.9000	-15.901%	85	5,948	+49.160%
2026-08-20	15.1000	15.1000	13.9000	14.1500	-1.462%	510	6,099	+25.442%
2026-08-19	15.3300	15.3300	14.2900	14.3600	-24.061%	441	5,835	+23.607%
2026-08-18	17.9500	19.2000	17.7700	18.9100	+10.585%	145	6,212	-6.134%
2026-08-17	17.5600	17.5600	16.6000	17.1000	-6.301%	151	6,204	+3.801%
2026-08-14	17.8700	18.2500	17.7200	18.2500	-3.490%	12	6,079	-2.740%
2026-08-13	18.4200	19.0000	18.2800	18.9100	+5.348%	8	6,070	-6.134%
2026-08-12	17.7200	18.2000	17.1300	17.9500	-10.250%	30	6,066	-1.114%
2026-08-11	18.9500	20.0000	18.9400	20.0000	+1.266%	9	6,076	-11.250%
2026-08-10	20.9000	20.9900	19.7500	19.7500	-3.234%	16	6,073	-10.127%
2026-08-07	19.6800	20.8300	19.6800	20.4100	-17.535%	2,523	5,910	-13.033%
2026-08-06	23.5500	25.4500	23.5000	24.7500	+1.227%	407	4,116	-28.283%
2026-08-05	25.0500	25.0500	23.8000	24.4500	-25.000%	21	3,710	-27.403%
2026-08-04	32.6000	32.6000	32.6000	32.6000	-5.644%	1	3,717	-45.552%
2026-08-03	34.5500	34.5500	34.5500	34.5500	-2.676%	1	3,718	-48.625%
2026-07-31	35.5000	35.5000	35.5000	35.5000	+13.057%	1	3,717	-50.000%
2026-07-30	31.4000	31.4000	31.4000	31.4000	-12.826%	1	3,716	-43.471%
2026-07-23	36.0200	36.0200	36.0200	36.0200	+5.941%	5	3,716	-50.722%
2026-07-21	36.1000	36.1000	34.0000	34.0000	-12.731%	6	3,727	-47.794%
2026-07-20	39.4400	39.5200	38.7000	38.9600	-1.317%	8	3,724	-54.440%
2026-07-17	41.2000	41.2000	39.4800	39.4800	-4.707%	32	3,724	-55.041%
2026-07-16	40.4000	41.4300	40.2100	41.4300	+15.083%	40	3,733	-57.157%
2026-07-14	35.1000	36.3000	33.7500	36.0000	-10.000%	554	3,791	-50.694%
2026-07-13	39.2000	40.3700	38.5000	40.0000	+20.409%	49	3,603	-55.625%
2026-07-10	33.0500	33.2200	33.0500	33.2200	-8.586%	32	3,587	-46.568%
2026-07-08	36.1200	36.3400	36.1200	36.3400	+22.687%	20	3,557	-51.156%
2026-07-07	29.6200	29.6200	29.6200	29.6200	-3.203%	2	3,557	-40.074%
2026-07-06	30.6000	30.6000	30.6000	30.6000	-8.328%	1	3,555	-41.993%
2026-07-02	32.6100	33.3800	32.6100	33.3800	-12.365%	23	3,534	-46.824%
2026-07-01	35.3400	38.0900	34.9800	38.0900	-1.296%	6	3,534	-53.400%
2026-06-30	39.2400	39.7200	38.5000	38.5900	-1.857%	14	3,528	-54.004%
2026-06-29	40.1500	40.1500	39.0300	39.3200	+7.520%	8	3,521	-54.858%
2026-06-26	36.4000	36.6000	36.0000	36.5700	-8.689%	102	3,520	-51.463%
2026-06-25	40.0500	40.0500	40.0500	40.0500	-5.765%	3	3,518	-55.680%
2026-06-24	42.0000	44.2000	39.0000	42.5000	+30.769%	57	3,522	-58.235%
2026-06-23	32.6000	32.8300	32.5000	32.5000	+8.878%	78	3,532	-45.385%
2026-06-22	29.8000	30.5000	29.3500	29.8500	+4.371%	122	3,531	-40.536%
2026-06-18	26.2500	29.0000	26.2500	28.6000	+3.586%	223	3,499	-37.937%
2026-06-17	22.7300	27.6100	22.2500	27.6100	+18.244%	20	3,499	-35.712%
2026-06-16	23.5000	24.1000	23.1000	23.3500	-4.107%	105	3,499	-23.983%
2026-06-15	22.4200	24.3500	22.4200	24.3500	-17.653%	86	3,486	-27.105%
2026-06-12	31.4700	31.4700	29.5700	29.5700	-5.587%	8	3,490	-39.973%
2026-06-11	36.8000	38.1000	31.3200	31.3200	-15.580%	26	3,495	-43.327%
2026-06-10	31.6900	37.1000	31.5000	37.1000	+34.909%	59	3,497	-52.156%
2026-06-09	27.1500	28.0500	26.7500	27.5000	+12.659%	16	3,482	-35.455%
2026-06-08	24.8000	24.9000	24.4100	24.4100	-5.204%	11	3,490	-27.284%
2026-06-05	22.2500	25.7500	22.2500	25.7500	+37.701%	48	3,486	-31.068%
2026-06-04	18.0500	18.9100	17.9500	18.7000	-7.472%	4	3,499	-5.080%
2026-06-03	20.6000	20.6000	20.2000	20.2100	+5.370%	303	3,499	-12.172%
2026-06-02	19.1800	19.1800	19.1800	19.1800	-2.292%	1	3,198	-7.456%
2026-06-01	21.1300	21.1300	19.4500	19.6300	+12.236%	23	3,198	-9.577%
2026-05-29	17.4000	17.4900	17.1900	17.4900	-7.067%	8	3,194	+1.487%
2026-05-28	19.1900	19.1900	18.4000	18.8200	-10.296%	14	3,193	-5.685%
2026-05-27	21.9800	21.9800	20.5500	20.9800	+12.493%	68	3,189	-15.396%
2026-05-26	18.4500	18.7500	18.4500	18.6500	-1.218%	8	3,186	-4.826%
2026-05-22	18.7000	18.8800	18.5500	18.8800	-4.162%	28	3,186	-5.985%
2026-05-21	19.7000	19.7000	19.7000	19.7000	+7.357%	1	3,179	-9.898%
2026-05-20	20.8400	20.8400	18.3500	18.3500	-12.661%	86	3,179	-3.270%
2026-05-19	21.6000	21.6000	20.4000	21.0100	+14.185%	12	3,148	-15.516%
2026-05-18	18.3000	19.4500	18.0600	18.4000	-4.811%	12	3,148	-3.533%
2026-05-15	19.2700	20.7200	18.9000	19.3300	+19.988%	24	3,148	-8.174%
2026-05-14	15.8700	16.1100	15.8700	16.1100	+4.475%	3	3,145	+10.180%
2026-05-12	16.3200	16.7300	15.4200	15.4200	+1.115%	4	3,141	+15.110%
2026-05-11	15.1000	15.2500	15.1000	15.2500	+0.263%	6	3,141	+16.393%
2026-05-08	14.8000	15.2100	14.4700	15.2100	-1.871%	378	3,145	+16.700%
2026-05-07	14.9000	15.5000	14.9000	15.5000	-1.399%	9	3,049	+14.516%
2026-05-06	15.9100	15.9100	15.6100	15.7200	-19.385%	9	3,043	+12.913%
2026-05-05	19.2000	19.7500	19.2000	19.5000	-7.319%	6	3,047	-8.974%
2026-05-04	18.6000	21.2000	18.6000	21.0400	+20.435%	13	3,045	-15.637%
2026-05-01	17.4700	17.4700	17.4700	17.4700	-2.402%	1	3,043	+1.603%
2026-04-30	17.9000	17.9000	17.9000	17.9000	-9.137%	1	3,043	-0.838%
2026-04-29	20.7100	20.7100	19.7000	19.7000	+4.565%	9	3,043	-9.898%
2026-04-28	18.5400	19.4500	18.4000	18.8400	+17.530%	12	3,042	-5.786%
2026-04-27	16.4700	16.4700	15.9600	16.0300	+3.087%	3	3,036	+10.730%
2026-04-24	15.6900	16.1000	15.5500	15.5500	-2.508%	45	3,038	+14.148%
2026-04-23	15.9500	15.9500	15.9500	15.9500	-2.027%	2	3,028	+11.285%
2026-04-22	16.5000	16.9000	16.1500	16.2800	-12.941%	18	3,026	+9.029%
2026-04-21	17.3500	18.7000	17.3500	18.7000	+18.730%	3	3,010	-5.080%
2026-04-20	15.6000	16.2000	15.3000	15.7500	+2.539%	367	3,010	+12.698%
2026-04-17	14.6000	15.3900	14.6000	15.3600	-7.190%	39	3,244	+15.560%
2026-04-16	17.0000	17.0000	16.5500	16.5500	-6.285%	3	3,257	+7.251%
2026-04-15	17.3400	17.6600	17.3400	17.6600	+5.749%	2	3,256	+0.510%
2026-04-14	16.8800	17.1900	16.6800	16.7000	-10.838%	16	3,255	+6.287%
2026-04-10	18.2500	18.7300	18.2500	18.7300	-0.637%	2	3,261	-5.232%
2026-04-09	20.9000	20.9000	18.8500	18.8500	-17.505%	5	3,261	-5.836%
2026-04-08	21.0000	22.8500	21.0000	22.8500	-8.892%	780	3,258	-22.319%
2026-04-07	26.1500	26.1500	24.4700	25.0800	-3.538%	8	2,574	-29.226%
2026-04-06	25.5300	26.0000	25.5300	26.0000	+0.971%	9	2,568	-31.731%
2026-04-02	25.7500	25.7500	25.7500	25.7500	+18.282%	1	2,570	-31.068%
2026-04-01	22.4600	22.5500	21.7000	21.7700	-13.508%	12	2,570	-18.466%
2026-03-31	27.6000	27.6000	25.1700	25.1700	-14.909%	4	2,571	-29.480%
2026-03-30	30.3000	30.3000	29.5800	29.5800	-7.418%	11	2,570	-39.993%
2026-03-27	33.9000	33.9000	30.9900	31.9500	-10.177%	29	2,570	-44.444%
2026-03-26	32.9000	35.5700	32.0000	35.5700	+28.737%	37	2,553	-50.098%
2026-03-25	26.5500	27.8500	26.3500	27.6300	-18.447%	558	2,557	-35.758%
2026-03-24	34.4700	34.4700	32.1000	33.8800	-0.587%	36	2,626	-47.609%
2026-03-23	30.6500	35.0000	29.2000	34.0800	+27.164%	587	2,620	-47.917%
2026-03-20	20.7500	26.8000	20.7500	26.8000	+20.287%	105	2,164	-33.769%
2026-03-19	18.0000	24.2300	18.0000	22.2800	+39.250%	138	2,128	-20.332%
2026-03-18	15.1300	16.0000	15.1300	16.0000	+24.514%	2	2,135	+10.938%
2026-03-17	12.8500	12.8500	12.8500	12.8500	-6.341%	1	2,133	+38.132%
2026-03-16	13.1800	13.7200	13.1800	13.7200	-2.000%	2	2,133	+29.373%
2026-03-13	11.9300	14.0000	11.9300	14.0000	+13.821%	4	2,132	+26.786%
2026-03-12	11.7500	12.3000	11.7500	12.3000	+11.920%	5	2,131	+44.309%
2026-03-10	11.0000	11.0000	10.9900	10.9900	-15.462%	20	2,127	+61.510%
2026-03-06	12.7500	13.0000	12.7500	13.0000	-8.451%	601	2,142	+36.538%
2026-03-05	14.2000	14.2000	14.2000	14.2000	+5.970%	1	1,604	+25.000%
2026-03-04	12.6200	13.4000	12.6200	13.4000	-4.286%	7	1,604	+32.463%
2026-03-03	15.0000	15.1800	13.7100	14.0000	+44.033%	36	1,604	+26.786%
2026-03-02	9.7400	9.7400	9.7200	9.7200	-8.647%	2	1,588	+82.613%
2026-02-27	10.6400	10.6400	10.6400	10.6400	-5.757%	2	1,588	+66.823%
2026-02-26	12.0000	12.0000	11.2800	11.2900	-7.231%	7	1,588	+57.219%
2026-02-25	12.3000	12.3000	12.0100	12.1700	-8.839%	4	1,588	+45.850%
2026-02-24	13.3500	13.3500	13.3500	13.3500	+7.835%	1	1,588	+32.959%
2026-02-23	12.0500	12.6200	12.0500	12.3800	-5.784%	36	1,588	+43.376%
2026-02-20	13.4700	13.4700	13.1400	13.1400	-5.126%	11	1,580	+35.084%
2026-02-19	13.8900	13.8900	13.8500	13.8500	+0.217%	2	1,578	+28.159%
2026-02-18	14.5300	14.5300	13.0800	13.8200	-4.952%	5	1,578	+28.437%
2026-02-17	14.4500	15.0300	14.0000	14.5400	+19.180%	82	1,578	+22.077%
2026-02-13	12.5500	12.5500	12.2000	12.2000	-10.949%	3	1,498	+45.492%
2026-02-12	13.6000	13.7000	13.6000	13.7000	+25.000%	2	1,498	+29.562%
2026-02-11	11.5000	12.3000	10.9600	10.9600	-10.311%	13	1,511	+61.953%
2026-02-10	12.0000	12.3800	12.0000	12.2200	-3.780%	20	1,501	+45.254%
2026-02-09	13.3000	13.3000	12.5300	12.7000	-12.655%	63	1,500	+39.764%
2026-02-06	15.0000	15.0000	14.5400	14.5400	-17.899%	4	1,450	+22.077%
2026-02-05	17.5400	17.7500	17.5400	17.7100	+8.985%	37	1,449	+0.226%
2026-02-04	17.0000	17.3000	15.8000	16.2500	-11.685%	128	1,435	+9.231%
2026-02-03	18.1000	19.9000	17.4500	18.4000	-17.117%	1,024	1,392	-3.533%
2026-02-02	24.0000	25.5500	21.8500	22.2000	+3.256%	777	1,206	-20.045%
2026-01-30	15.2000	24.0000	15.0000	21.5000	+77.686%	127	560	-17.442%
2026-01-29	11.5000	14.3000	10.8900	12.1000	+23.469%	57	550	+46.694%
2026-01-28	9.5000	10.3000	9.4000	9.8000	-2.000%	39	557	+81.122%
2026-01-27	11.1700	11.1700	9.9800	10.0000	-18.633%	66	553	+77.500%
2026-01-26	11.3200	12.6000	11.2000	12.2900	+3.277%	254	569	+44.426%
2026-01-23	11.6700	11.9000	11.4000	11.9000	-4.032%	364	527	+49.160%
2026-01-22	13.5000	13.5000	12.3000	12.4000	-17.333%	213	236	+43.145%
2026-01-21	13.7500	15.0000	13.7500	15.0000	0.000%	4	71	+18.333%
2026-01-20	14.2500	15.3300	14.2500	15.0000	-16.989%	47	71	+18.333%
2026-01-16	17.3200	18.0700	17.3200	18.0700	+2.322%	2	32	-1.771%
2026-01-14	17.6600	17.6600	17.6600	17.6600	-5.105%	1	32	+0.510%
2026-01-13	18.5000	18.6100	18.5000	18.6100	+1.196%	6	31	-4.621%
2026-01-12	18.5300	18.6100	17.9600	18.3900	-14.146%	26	25	-3.480%
2026-01-09	21.0300	21.4200	21.0300	21.4200	-10.564%	3	4	-17.134%
2026-01-07	23.9500	23.9500	23.9500	23.9500	-1.884%	1	2	-25.887%
2026-01-05	24.4100	24.4100	24.4100	24.4100	0.000%	1	1	-27.284%

.dark-mode .DXqnJk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXqnJk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P400GLD Dec 18 2026 400.00 Put (GLD261218P00400000)option OPRA

GLD20261218P400
GLD Dec 18 2026 400.00 Put (GLD261218P00400000)
option OPRA