Dark

GLD20261218P405
GLD Dec 18 2026 405.00 Put (GLD261218P00405000)
option OPRA

EOD

Sep 17, 2026

20.50-18.000%(-4.50)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.4000	20.6500	19.6500	20.5000	-18.000%	168	1,934	0.000%
2026-09-16	21.7500	25.4000	20.8500	25.0000	+4.822%	523	1,829	-18.000%
2026-09-15	24.4500	24.6000	23.6000	23.8500	-2.053%	74	1,427	-14.046%
2026-09-14	24.6500	24.9400	23.2000	24.3500	+15.403%	61	1,382	-15.811%
2026-09-11	20.2200	21.1000	20.2200	21.1000	-5.593%	13	1,335	-2.844%
2026-09-10	21.5500	22.4200	21.2500	22.3500	+20.161%	17	1,324	-8.277%
2026-09-09	19.8600	19.8600	18.6000	18.6000	-11.848%	48	1,311	+10.215%
2026-09-08	19.1800	21.1000	19.1800	21.1000	+16.898%	54	1,266	-2.844%
2026-09-04	18.3700	18.6800	17.9500	18.0500	+10.195%	45	1,194	+13.573%
2026-09-03	16.2800	16.9100	15.9900	16.3800	-16.429%	20	1,194	+25.153%
2026-09-02	19.6600	20.4500	19.5000	19.6000	-11.512%	16	1,186	+4.592%
2026-09-01	21.2000	22.2700	20.4900	22.1500	+29.305%	95	1,186	-7.449%
2026-08-31	17.7000	18.4500	17.1200	17.1300	-3.493%	175	1,168	+19.673%
2026-08-28	13.7600	18.0200	13.7600	17.7500	+29.562%	17	1,123	+15.493%
2026-08-27	14.4200	14.4200	13.7000	13.7000	+1.331%	13	1,121	+49.635%
2026-08-26	13.5200	13.5200	13.5200	13.5200	+3.443%	10	1,110	+51.627%
2026-08-25	13.4000	13.5500	12.8500	13.0700	-4.249%	75	1,100	+56.848%
2026-08-24	12.2500	13.7600	12.2500	13.6500	-2.639%	28	1,028	+50.183%
2026-08-21	14.3300	14.7300	14.0200	14.0200	-14.251%	16	1,026	+46.220%
2026-08-20	16.9400	16.9400	16.0100	16.3500	-0.729%	17	1,013	+25.382%
2026-08-19	17.5700	17.5700	16.4600	16.4700	-23.217%	308	1,013	+24.469%
2026-08-18	19.8900	21.5500	19.8900	21.4500	+11.719%	635	921	-4.429%
2026-08-17	20.1000	20.1000	19.1500	19.2000	-7.157%	24	323	+6.771%
2026-08-14	20.2600	20.6800	20.2600	20.6800	-5.355%	3	323	-0.870%
2026-08-13	21.0300	21.9500	21.0300	21.8500	+5.403%	102	322	-6.178%
2026-08-12	20.4000	20.7300	19.5500	20.7300	-8.274%	5	223	-1.110%
2026-08-10	22.6000	22.6000	22.6000	22.6000	-2.586%	5	220	-9.292%
2026-08-07	23.3800	23.5300	23.2000	23.2000	-16.185%	4	220	-11.638%
2026-08-06	27.4000	28.9500	27.4000	27.6800	+1.727%	5	217	-25.939%
2026-08-05	28.4000	28.4000	27.2100	27.2100	-31.375%	2	213	-24.660%
2026-08-03	39.6500	39.6500	39.6500	39.6500	-10.294%	1	211	-48.298%
2026-07-16	44.2000	44.2000	44.2000	44.2000	+11.391%	2	212	-53.620%
2026-07-15	39.6800	39.6800	39.6800	39.6800	-0.050%	1	211	-48.337%
2026-07-14	38.2500	39.7500	37.6000	39.7000	-9.257%	286	212	-48.363%
2026-07-13	42.6000	44.1500	42.2500	43.7500	+21.528%	20	224	-53.143%
2026-07-10	36.0000	36.0000	36.0000	36.0000	-0.854%	12	232	-43.056%
2026-07-02	36.3500	36.3500	36.3100	36.3100	-15.302%	2	221	-43.542%
2026-06-29	42.7900	42.8700	42.7900	42.8700	-1.967%	2	221	-52.181%
2026-06-25	43.7300	43.7300	43.7300	43.7300	-2.017%	1	221	-53.121%
2026-06-24	44.6300	44.6300	44.6300	44.6300	+23.287%	1	220	-54.067%
2026-06-23	36.2000	36.2000	36.2000	36.2000	+20.266%	1	221	-43.370%
2026-06-18	30.1000	30.1000	30.1000	30.1000	+7.079%	1	207	-31.894%
2026-06-17	25.0100	28.1100	25.0100	28.1100	-17.879%	26	207	-27.072%
2026-06-12	34.5600	34.5600	34.2300	34.2300	-17.078%	3	207	-40.111%
2026-06-10	37.0500	41.2800	37.0500	41.2800	+53.173%	3	207	-50.339%
2026-06-09	26.9500	26.9500	26.9500	26.9500	-1.282%	1	207	-23.933%
2026-06-08	27.3000	27.3000	27.3000	27.3000	-4.712%	5	207	-24.908%
2026-06-05	27.3900	28.6500	27.3900	28.6500	+36.299%	2	212	-28.447%
2026-06-04	21.0200	21.0200	21.0200	21.0200	-0.473%	1	213	-2.474%
2026-06-02	20.9800	21.1200	20.9800	21.1200	-2.222%	2	213	-2.936%
2026-06-01	21.6000	21.6000	21.6000	21.6000	+11.226%	20	213	-5.093%
2026-05-29	18.8100	19.4200	18.8100	19.4200	-7.962%	2	233	+5.561%
2026-05-28	21.1000	21.1000	21.1000	21.1000	-6.554%	20	234	-2.844%
2026-05-27	23.4400	23.4400	22.5800	22.5800	+11.232%	3	214	-9.212%
2026-05-21	22.0300	22.0300	20.3000	20.3000	-8.887%	3	214	+0.985%
2026-05-19	22.2800	22.2800	22.2800	22.2800	+2.673%	1	214	-7.989%
2026-05-18	21.7000	21.7000	21.7000	21.7000	-4.825%	1	216	-5.530%
2026-05-15	22.8000	22.8000	22.8000	22.8000	+36.937%	1	216	-10.088%
2026-05-11	16.6500	16.6500	16.6500	16.6500	+5.380%	20	216	+23.123%
2026-05-07	15.8000	15.8000	15.8000	15.8000	-9.404%	30	216	+29.747%
2026-05-06	17.4400	17.4400	17.4400	17.4400	-19.034%	1	240	+17.546%
2026-05-05	21.6800	21.6800	21.5400	21.5400	+10.632%	2	240	-4.828%
2026-05-01	19.4700	19.4700	19.4700	19.4700	-0.916%	1	238	+5.290%
2026-04-30	19.6500	19.6500	19.6500	19.6500	-12.472%	30	238	+4.326%
2026-04-29	22.4500	22.4500	22.4500	22.4500	+10.537%	1	219	-8.686%
2026-04-28	20.3100	20.3100	20.3100	20.3100	+16.523%	1	219	+0.935%
2026-04-24	17.3000	17.5000	17.3000	17.4300	+4.309%	111	218	+17.613%
2026-04-17	16.7000	16.7400	16.0000	16.7100	-10.975%	4	187	+22.681%
2026-04-14	18.3600	18.7700	18.3600	18.7700	-11.043%	6	192	+9.217%
2026-04-13	21.1000	21.1000	21.1000	21.1000	-14.506%	1	187	-2.844%
2026-04-08	24.6800	24.6800	24.6800	24.6800	+1.148%	1	187	-16.937%
2026-04-01	24.4000	24.4000	24.4000	24.4000	-22.711%	1	187	-15.984%
2026-03-30	32.4000	32.4000	31.5700	31.5700	-7.798%	16	187	-35.065%
2026-03-27	33.0000	34.2400	33.0000	34.2400	-10.926%	28	171	-40.129%
2026-03-26	37.8300	38.4400	37.8300	38.4400	+25.457%	2	195	-46.670%
2026-03-25	29.1400	30.6400	29.1400	30.6400	-14.960%	2	194	-33.094%
2026-03-24	35.1100	36.6300	34.5500	36.0300	+0.111%	7	194	-43.103%
2026-03-23	33.2500	36.2400	31.0400	35.9900	+44.248%	26	191	-43.040%
2026-03-20	23.0500	24.9500	22.8100	24.9500	+2.759%	32	166	-17.836%
2026-03-19	26.0100	26.0100	24.2700	24.2800	+47.330%	28	146	-15.568%
2026-03-18	16.4500	16.4800	16.4500	16.4800	+14.604%	2	143	+24.393%
2026-03-17	14.3400	14.3800	14.3400	14.3800	-2.969%	2	143	+42.559%
2026-03-13	15.0000	15.0000	14.5500	14.8200	+22.784%	5	143	+38.327%
2026-03-11	12.0200	12.0800	12.0200	12.0700	+0.751%	3	143	+69.843%
2026-03-10	11.7200	11.9800	11.7200	11.9800	-22.958%	13	143	+71.119%
2026-03-04	13.8000	15.5500	13.7800	15.5500	+2.168%	57	140	+31.833%
2026-03-03	14.9900	15.2500	14.9200	15.2200	+12.077%	11	112	+34.691%
2026-02-23	13.5800	13.5800	13.5800	13.5800	-8.552%	9	109	+50.957%
2026-02-20	14.8500	14.8500	14.8500	14.8500	-4.869%	9	118	+38.047%
2026-02-19	15.5400	15.6100	15.5400	15.6100	-6.133%	2	109	+31.326%
2026-02-17	16.6300	16.6300	16.6300	16.6300	+24.476%	9	109	+23.271%
2026-02-10	13.1600	13.3600	13.1600	13.3600	-5.650%	3	109	+53.443%
2026-02-09	14.1600	14.1600	14.1600	14.1600	-21.983%	9	108	+44.774%
2026-02-04	18.1500	18.1500	18.1500	18.1500	-21.429%	1	99	+12.948%
2026-02-02	23.1000	23.1000	23.1000	23.1000	+14.925%	1	100	-11.255%
2026-01-30	16.9000	20.9500	16.2900	20.1000	+52.273%	15	100	+1.990%
2026-01-29	13.3600	13.3600	13.2000	13.2000	+21.547%	6	97	+55.303%
2026-01-28	10.5000	10.8600	10.5000	10.8600	-15.156%	86	92	+88.766%
2026-01-23	12.8000	12.8000	12.8000	12.8000	-25.015%	1	13	+60.156%
2026-01-20	16.6700	17.0700	16.6700	17.0700	-12.462%	2	12	+20.094%
2026-01-15	18.9700	19.5000	18.9700	19.5000	+1.299%	2	12	+5.128%
2026-01-14	19.2500	19.2500	19.2500	19.2500	-6.006%	1	10	+6.494%
2026-01-13	19.9700	20.4800	19.9700	20.4800	+1.891%	2	9	+0.098%
2026-01-12	20.1000	20.1000	20.1000	20.1000	-13.474%	1	8	+1.990%
2026-01-09	24.8600	24.9600	23.2300	23.2300	-10.894%	4	7	-11.752%
2026-01-07	26.8300	26.8300	26.0700	26.0700	+3.043%	3	8	-21.366%
2026-01-06	25.3000	25.3000	25.3000	25.3000	-5.421%	1	7	-18.972%
2026-01-05	26.4000	27.0500	26.4000	26.7500	0.000%	6	6	-23.364%

.dark-mode .Bg5GLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bg5GLY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P405GLD Dec 18 2026 405.00 Put (GLD261218P00405000)option OPRA

GLD20261218P405
GLD Dec 18 2026 405.00 Put (GLD261218P00405000)
option OPRA