Dark

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

EOD

Jul 23, 2026

36.02+5.941%(+2.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.0200	36.0200	36.0200	36.0200	+5.941%	5	3,716	0.000%
2026-07-21	36.1000	36.1000	34.0000	34.0000	-12.731%	6	3,727	+5.941%
2026-07-20	39.4400	39.5200	38.7000	38.9600	-1.317%	8	3,724	-7.546%
2026-07-17	41.2000	41.2000	39.4800	39.4800	-4.707%	32	3,724	-8.764%
2026-07-16	40.4000	41.4300	40.2100	41.4300	+15.083%	40	3,733	-13.058%
2026-07-14	35.1000	36.3000	33.7500	36.0000	-10.000%	554	3,791	+0.056%
2026-07-13	39.2000	40.3700	38.5000	40.0000	+20.409%	49	3,603	-9.950%
2026-07-10	33.0500	33.2200	33.0500	33.2200	-8.586%	32	3,587	+8.429%
2026-07-08	36.1200	36.3400	36.1200	36.3400	+22.687%	20	3,557	-0.881%
2026-07-07	29.6200	29.6200	29.6200	29.6200	-3.203%	2	3,557	+21.607%
2026-07-06	30.6000	30.6000	30.6000	30.6000	-8.328%	1	3,555	+17.712%
2026-07-02	32.6100	33.3800	32.6100	33.3800	-12.365%	23	3,534	+7.909%
2026-07-01	35.3400	38.0900	34.9800	38.0900	-1.296%	6	3,534	-5.434%
2026-06-30	39.2400	39.7200	38.5000	38.5900	-1.857%	14	3,528	-6.660%
2026-06-29	40.1500	40.1500	39.0300	39.3200	+7.520%	8	3,521	-8.393%
2026-06-26	36.4000	36.6000	36.0000	36.5700	-8.689%	102	3,520	-1.504%
2026-06-25	40.0500	40.0500	40.0500	40.0500	-5.765%	3	3,518	-10.062%
2026-06-24	42.0000	44.2000	39.0000	42.5000	+30.769%	57	3,522	-15.247%
2026-06-23	32.6000	32.8300	32.5000	32.5000	+8.878%	78	3,532	+10.831%
2026-06-22	29.8000	30.5000	29.3500	29.8500	+4.371%	122	3,531	+20.670%
2026-06-18	26.2500	29.0000	26.2500	28.6000	+3.586%	223	3,499	+25.944%
2026-06-17	22.7300	27.6100	22.2500	27.6100	+18.244%	20	3,499	+30.460%
2026-06-16	23.5000	24.1000	23.1000	23.3500	-4.107%	105	3,499	+54.261%
2026-06-15	22.4200	24.3500	22.4200	24.3500	-17.653%	86	3,486	+47.926%
2026-06-12	31.4700	31.4700	29.5700	29.5700	-5.587%	8	3,490	+21.813%
2026-06-11	36.8000	38.1000	31.3200	31.3200	-15.580%	26	3,495	+15.006%
2026-06-10	31.6900	37.1000	31.5000	37.1000	+34.909%	59	3,497	-2.911%
2026-06-09	27.1500	28.0500	26.7500	27.5000	+12.659%	16	3,482	+30.982%
2026-06-08	24.8000	24.9000	24.4100	24.4100	-5.204%	11	3,490	+47.562%
2026-06-05	22.2500	25.7500	22.2500	25.7500	+37.701%	48	3,486	+39.883%
2026-06-04	18.0500	18.9100	17.9500	18.7000	-7.472%	4	3,499	+92.620%
2026-06-03	20.6000	20.6000	20.2000	20.2100	+5.370%	303	3,499	+78.229%
2026-06-02	19.1800	19.1800	19.1800	19.1800	-2.292%	1	3,198	+87.800%
2026-06-01	21.1300	21.1300	19.4500	19.6300	+12.236%	23	3,198	+83.495%
2026-05-29	17.4000	17.4900	17.1900	17.4900	-7.067%	8	3,194	+105.946%
2026-05-28	19.1900	19.1900	18.4000	18.8200	-10.296%	14	3,193	+91.392%
2026-05-27	21.9800	21.9800	20.5500	20.9800	+12.493%	68	3,189	+71.687%
2026-05-26	18.4500	18.7500	18.4500	18.6500	-1.218%	8	3,186	+93.137%
2026-05-22	18.7000	18.8800	18.5500	18.8800	-4.162%	28	3,186	+90.784%
2026-05-21	19.7000	19.7000	19.7000	19.7000	+7.357%	1	3,179	+82.843%
2026-05-20	20.8400	20.8400	18.3500	18.3500	-12.661%	86	3,179	+96.294%
2026-05-19	21.6000	21.6000	20.4000	21.0100	+14.185%	12	3,148	+71.442%
2026-05-18	18.3000	19.4500	18.0600	18.4000	-4.811%	12	3,148	+95.761%
2026-05-15	19.2700	20.7200	18.9000	19.3300	+19.988%	24	3,148	+86.342%
2026-05-14	15.8700	16.1100	15.8700	16.1100	+4.475%	3	3,145	+123.588%
2026-05-12	16.3200	16.7300	15.4200	15.4200	+1.115%	4	3,141	+133.593%
2026-05-11	15.1000	15.2500	15.1000	15.2500	+0.263%	6	3,141	+136.197%
2026-05-08	14.8000	15.2100	14.4700	15.2100	-1.871%	378	3,145	+136.818%
2026-05-07	14.9000	15.5000	14.9000	15.5000	-1.399%	9	3,049	+132.387%
2026-05-06	15.9100	15.9100	15.6100	15.7200	-19.385%	9	3,043	+129.135%
2026-05-05	19.2000	19.7500	19.2000	19.5000	-7.319%	6	3,047	+84.718%
2026-05-04	18.6000	21.2000	18.6000	21.0400	+20.435%	13	3,045	+71.198%
2026-05-01	17.4700	17.4700	17.4700	17.4700	-2.402%	1	3,043	+106.182%
2026-04-30	17.9000	17.9000	17.9000	17.9000	-9.137%	1	3,043	+101.229%
2026-04-29	20.7100	20.7100	19.7000	19.7000	+4.565%	9	3,043	+82.843%
2026-04-28	18.5400	19.4500	18.4000	18.8400	+17.530%	12	3,042	+91.189%
2026-04-27	16.4700	16.4700	15.9600	16.0300	+3.087%	3	3,036	+124.704%
2026-04-24	15.6900	16.1000	15.5500	15.5500	-2.508%	45	3,038	+131.640%
2026-04-23	15.9500	15.9500	15.9500	15.9500	-2.027%	2	3,028	+125.831%
2026-04-22	16.5000	16.9000	16.1500	16.2800	-12.941%	18	3,026	+121.253%
2026-04-21	17.3500	18.7000	17.3500	18.7000	+18.730%	3	3,010	+92.620%
2026-04-20	15.6000	16.2000	15.3000	15.7500	+2.539%	367	3,010	+128.698%
2026-04-17	14.6000	15.3900	14.6000	15.3600	-7.190%	39	3,244	+134.505%
2026-04-16	17.0000	17.0000	16.5500	16.5500	-6.285%	3	3,257	+117.644%
2026-04-15	17.3400	17.6600	17.3400	17.6600	+5.749%	2	3,256	+103.964%
2026-04-14	16.8800	17.1900	16.6800	16.7000	-10.838%	16	3,255	+115.689%
2026-04-10	18.2500	18.7300	18.2500	18.7300	-0.637%	2	3,261	+92.312%
2026-04-09	20.9000	20.9000	18.8500	18.8500	-17.505%	5	3,261	+91.088%
2026-04-08	21.0000	22.8500	21.0000	22.8500	-8.892%	780	3,258	+57.637%
2026-04-07	26.1500	26.1500	24.4700	25.0800	-3.538%	8	2,574	+43.620%
2026-04-06	25.5300	26.0000	25.5300	26.0000	+0.971%	9	2,568	+38.538%
2026-04-02	25.7500	25.7500	25.7500	25.7500	+18.282%	1	2,570	+39.883%
2026-04-01	22.4600	22.5500	21.7000	21.7700	-13.508%	12	2,570	+65.457%
2026-03-31	27.6000	27.6000	25.1700	25.1700	-14.909%	4	2,571	+43.107%
2026-03-30	30.3000	30.3000	29.5800	29.5800	-7.418%	11	2,570	+21.771%
2026-03-27	33.9000	33.9000	30.9900	31.9500	-10.177%	29	2,570	+12.739%
2026-03-26	32.9000	35.5700	32.0000	35.5700	+28.737%	37	2,553	+1.265%
2026-03-25	26.5500	27.8500	26.3500	27.6300	-18.447%	558	2,557	+30.366%
2026-03-24	34.4700	34.4700	32.1000	33.8800	-0.587%	36	2,626	+6.316%
2026-03-23	30.6500	35.0000	29.2000	34.0800	+27.164%	587	2,620	+5.692%
2026-03-20	20.7500	26.8000	20.7500	26.8000	+20.287%	105	2,164	+34.403%
2026-03-19	18.0000	24.2300	18.0000	22.2800	+39.250%	138	2,128	+61.670%
2026-03-18	15.1300	16.0000	15.1300	16.0000	+24.514%	2	2,135	+125.125%
2026-03-17	12.8500	12.8500	12.8500	12.8500	-6.341%	1	2,133	+180.311%
2026-03-16	13.1800	13.7200	13.1800	13.7200	-2.000%	2	2,133	+162.536%
2026-03-13	11.9300	14.0000	11.9300	14.0000	+13.821%	4	2,132	+157.286%
2026-03-12	11.7500	12.3000	11.7500	12.3000	+11.920%	5	2,131	+192.846%
2026-03-10	11.0000	11.0000	10.9900	10.9900	-15.462%	20	2,127	+227.753%
2026-03-06	12.7500	13.0000	12.7500	13.0000	-8.451%	601	2,142	+177.077%
2026-03-05	14.2000	14.2000	14.2000	14.2000	+5.970%	1	1,604	+153.662%
2026-03-04	12.6200	13.4000	12.6200	13.4000	-4.286%	7	1,604	+168.806%
2026-03-03	15.0000	15.1800	13.7100	14.0000	+44.033%	36	1,604	+157.286%
2026-03-02	9.7400	9.7400	9.7200	9.7200	-8.647%	2	1,588	+270.576%
2026-02-27	10.6400	10.6400	10.6400	10.6400	-5.757%	2	1,588	+238.534%
2026-02-26	12.0000	12.0000	11.2800	11.2900	-7.231%	7	1,588	+219.043%
2026-02-25	12.3000	12.3000	12.0100	12.1700	-8.839%	4	1,588	+195.974%
2026-02-24	13.3500	13.3500	13.3500	13.3500	+7.835%	1	1,588	+169.813%
2026-02-23	12.0500	12.6200	12.0500	12.3800	-5.784%	36	1,588	+190.953%
2026-02-20	13.4700	13.4700	13.1400	13.1400	-5.126%	11	1,580	+174.125%
2026-02-19	13.8900	13.8900	13.8500	13.8500	+0.217%	2	1,578	+160.072%
2026-02-18	14.5300	14.5300	13.0800	13.8200	-4.952%	5	1,578	+160.637%
2026-02-17	14.4500	15.0300	14.0000	14.5400	+19.180%	82	1,578	+147.730%
2026-02-13	12.5500	12.5500	12.2000	12.2000	-10.949%	3	1,498	+195.246%
2026-02-12	13.6000	13.7000	13.6000	13.7000	+25.000%	2	1,498	+162.920%
2026-02-11	11.5000	12.3000	10.9600	10.9600	-10.311%	13	1,511	+228.650%
2026-02-10	12.0000	12.3800	12.0000	12.2200	-3.780%	20	1,501	+194.763%
2026-02-09	13.3000	13.3000	12.5300	12.7000	-12.655%	63	1,500	+183.622%
2026-02-06	15.0000	15.0000	14.5400	14.5400	-17.899%	4	1,450	+147.730%
2026-02-05	17.5400	17.7500	17.5400	17.7100	+8.985%	37	1,449	+103.388%
2026-02-04	17.0000	17.3000	15.8000	16.2500	-11.685%	128	1,435	+121.662%
2026-02-03	18.1000	19.9000	17.4500	18.4000	-17.117%	1,024	1,392	+95.761%
2026-02-02	24.0000	25.5500	21.8500	22.2000	+3.256%	777	1,206	+62.252%
2026-01-30	15.2000	24.0000	15.0000	21.5000	+77.686%	127	560	+67.535%
2026-01-29	11.5000	14.3000	10.8900	12.1000	+23.469%	57	550	+197.686%
2026-01-28	9.5000	10.3000	9.4000	9.8000	-2.000%	39	557	+267.551%
2026-01-27	11.1700	11.1700	9.9800	10.0000	-18.633%	66	553	+260.200%
2026-01-26	11.3200	12.6000	11.2000	12.2900	+3.277%	254	569	+193.084%
2026-01-23	11.6700	11.9000	11.4000	11.9000	-4.032%	364	527	+202.689%
2026-01-22	13.5000	13.5000	12.3000	12.4000	-17.333%	213	236	+190.484%
2026-01-21	13.7500	15.0000	13.7500	15.0000	0.000%	4	71	+140.133%
2026-01-20	14.2500	15.3300	14.2500	15.0000	-16.989%	47	71	+140.133%
2026-01-16	17.3200	18.0700	17.3200	18.0700	+2.322%	2	32	+99.336%
2026-01-14	17.6600	17.6600	17.6600	17.6600	-5.105%	1	32	+103.964%
2026-01-13	18.5000	18.6100	18.5000	18.6100	+1.196%	6	31	+93.552%
2026-01-12	18.5300	18.6100	17.9600	18.3900	-14.146%	26	25	+95.867%
2026-01-09	21.0300	21.4200	21.0300	21.4200	-10.564%	3	4	+68.161%
2026-01-07	23.9500	23.9500	23.9500	23.9500	-1.884%	1	2	+50.397%
2026-01-05	24.4100	24.4100	24.4100	24.4100	0.000%	1	1	+47.562%

.dark-mode .K6b6bc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6b6bc{ 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