Dark

GLD20261218P410
GLD Dec 18 2026 410.00 Put (GLD261218P00410000)
option OPRA

EOD

Jul 24, 2026

43.20-0.346%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	43.2000	43.2000	43.2000	43.2000	-0.346%	2	589	0.000%
2026-07-21	43.3500	43.3500	43.3500	43.3500	-6.674%	2	587	-0.346%
2026-07-17	50.0300	50.0300	46.4000	46.4500	-3.930%	82	585	-6.997%
2026-07-16	48.1500	48.3500	48.1500	48.3500	+11.586%	36	560	-10.651%
2026-07-14	41.8500	43.4000	40.6500	43.3300	-6.917%	699	559	-0.300%
2026-07-13	46.4500	46.5500	46.4500	46.5500	+16.085%	4	266	-7.197%
2026-07-02	39.6000	40.1000	39.5500	40.1000	-12.826%	56	262	+7.731%
2026-06-30	44.9000	46.5300	44.9000	46.0000	-0.755%	14	262	-6.087%
2026-06-29	46.3200	46.3800	46.3200	46.3500	+6.674%	3	268	-6.796%
2026-06-26	43.4500	43.4500	43.4500	43.4500	-7.828%	2	268	-0.575%
2026-06-25	47.5900	47.5900	46.4800	47.1400	-6.208%	9	270	-8.358%
2026-06-24	49.5700	50.4000	46.9000	50.2600	+41.180%	33	278	-14.047%
2026-06-22	35.6000	35.6000	35.6000	35.6000	+15.099%	5	262	+21.348%
2026-06-17	28.1500	30.9300	28.1500	30.9300	+4.001%	26	237	+39.670%
2026-06-16	29.6000	29.7400	29.6000	29.7400	-17.389%	2	237	+45.259%
2026-06-12	37.3200	37.3200	36.0000	36.0000	-15.014%	2	238	+20.000%
2026-06-11	43.3300	43.8900	42.3600	42.3600	-1.944%	3	239	+1.983%
2026-06-10	41.1900	43.2000	41.1900	43.2000	+29.730%	2	238	0.000%
2026-06-09	29.6900	33.3000	29.6900	33.3000	+4.882%	35	241	+29.730%
2026-06-05	27.0000	31.7500	27.0000	31.7500	+36.559%	15	276	+36.063%
2026-06-04	22.9300	24.1300	22.9300	23.2500	-7.518%	65	288	+85.806%
2026-06-03	25.1400	25.1400	25.1400	25.1400	+7.207%	2	298	+71.838%
2026-06-02	22.7600	23.5300	22.7600	23.4500	-1.471%	21	301	+84.222%
2026-06-01	25.1000	25.2000	23.8000	23.8000	+12.000%	19	280	+81.513%
2026-05-29	22.0000	22.0000	20.3000	21.2500	-8.602%	18	295	+103.294%
2026-05-28	25.8500	25.8500	23.2500	23.2500	-5.870%	30	293	+85.806%
2026-05-27	27.6000	27.6000	24.7000	24.7000	+6.009%	11	289	+74.899%
2026-05-26	22.5200	23.3000	22.5200	23.3000	+1.304%	6	294	+85.408%
2026-05-22	22.7900	23.6500	22.7700	23.0000	+1.545%	23	289	+87.826%
2026-05-21	24.5000	24.5000	22.5500	22.6500	-2.581%	5	283	+90.728%
2026-05-20	22.8200	23.2500	22.8200	23.2500	-9.180%	2	283	+85.806%
2026-05-19	26.5500	26.5500	24.4000	25.6000	+12.775%	19	278	+68.750%
2026-05-18	21.3500	23.3500	21.3500	22.7000	-0.873%	29	278	+90.308%
2026-05-15	23.1500	23.1500	22.9000	22.9000	+17.980%	5	278	+88.646%
2026-05-12	19.4100	19.4100	19.4100	19.4100	+5.834%	4	274	+122.566%
2026-05-11	18.0000	18.3400	18.0000	18.3400	-1.398%	24	271	+135.551%
2026-05-08	18.1900	18.6000	18.1900	18.6000	-0.800%	7	265	+132.258%
2026-05-07	17.5700	18.7500	17.5700	18.7500	-2.293%	4	262	+130.400%
2026-05-06	18.8700	19.1900	18.4000	19.1900	-24.568%	9	259	+125.117%
2026-05-04	24.9800	25.9200	24.9800	25.4400	+16.164%	14	261	+69.811%
2026-05-01	21.2500	21.9000	21.2500	21.9000	+1.766%	102	222	+97.260%
2026-04-30	21.4800	21.7700	21.3000	21.5200	-2.492%	7	222	+100.743%
2026-04-28	22.0700	22.0700	22.0700	22.0700	+13.006%	1	215	+95.741%
2026-04-23	19.4500	19.5300	19.4500	19.5300	-6.778%	2	214	+121.198%
2026-04-21	18.5000	20.9500	18.5000	20.9500	+11.733%	11	213	+106.205%
2026-04-20	18.7500	18.7500	18.7500	18.7500	+4.167%	1	213	+130.400%
2026-04-17	17.7600	18.1800	17.7600	18.0000	-10.314%	24	213	+140.000%
2026-04-16	20.0700	20.0700	20.0700	20.0700	-0.050%	1	216	+115.247%
2026-04-15	20.0800	20.0800	20.0800	20.0800	-11.814%	2	215	+115.139%
2026-04-09	22.2000	22.7700	22.0200	22.7700	-10.881%	19	213	+89.723%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-13.973%	1	230	+69.080%
2026-04-07	29.7000	29.7000	29.7000	29.7000	+1.193%	5	230	+45.455%
2026-04-06	29.3500	29.3500	29.3500	29.3500	-1.178%	1	225	+47.189%
2026-04-02	30.1300	30.1300	29.4000	29.7000	+12.160%	19	214	+45.455%
2026-04-01	26.4500	26.4800	26.4500	26.4800	-14.608%	2	214	+63.142%
2026-03-31	31.0700	31.0700	31.0100	31.0100	-13.137%	3	213	+39.310%
2026-03-30	34.3800	35.7000	34.3800	35.7000	-2.645%	2	211	+21.008%
2026-03-27	36.1000	36.6700	36.0000	36.6700	-9.457%	3	209	+17.807%
2026-03-26	40.5000	40.5000	40.5000	40.5000	+28.817%	1	206	+6.667%
2026-03-25	31.2000	31.4400	31.2000	31.4400	-19.426%	36	211	+37.405%
2026-03-24	39.0200	39.0200	39.0200	39.0200	+3.915%	1	185	+10.712%
2026-03-23	36.5500	40.6600	33.7500	37.5500	+18.980%	61	184	+15.047%
2026-03-20	28.0300	31.7200	27.4200	31.5600	+18.114%	73	225	+36.882%
2026-03-19	27.7000	29.4900	26.7200	26.7200	+46.813%	38	188	+61.677%
2026-03-18	18.2000	18.2000	18.2000	18.2000	+10.638%	1	175	+137.363%
2026-03-13	14.9500	16.4500	14.9000	16.4500	+20.513%	3	176	+162.614%
2026-03-11	13.4000	13.6500	13.4000	13.6500	+3.175%	2	178	+216.484%
2026-03-10	13.2300	13.2300	13.2300	13.2300	-12.093%	1	179	+226.531%
2026-03-04	15.0500	15.0700	15.0300	15.0500	-11.471%	52	182	+187.043%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+41.313%	1	156	+154.118%
2026-03-02	12.0300	12.0300	12.0300	12.0300	-8.168%	6	156	+259.102%
2026-02-27	13.1000	13.1000	13.1000	13.1000	-3.959%	9	156	+229.771%
2026-02-26	13.6500	13.6500	13.6400	13.6400	-7.651%	6	165	+216.716%
2026-02-23	14.7900	14.7900	14.7000	14.7700	-13.626%	65	167	+192.485%
2026-02-19	16.7800	17.2400	16.7800	17.1000	+1.665%	6	130	+152.632%
2026-02-18	16.3300	17.0000	16.3300	16.8200	-1.637%	210	133	+156.837%
2026-02-17	16.5300	18.0000	16.5300	17.1000	+16.247%	13	34	+152.632%
2026-02-13	14.5500	14.7100	14.5500	14.7100	+8.561%	2	27	+193.678%
2026-02-12	13.5500	13.5500	13.5500	13.5500	-5.837%	1	27	+218.819%
2026-02-11	14.3900	14.3900	14.3900	14.3900	-3.358%	3	27	+200.208%
2026-02-10	14.8900	14.8900	14.8900	14.8900	-3.312%	1	30	+190.128%
2026-02-09	15.4000	15.4000	15.4000	15.4000	-27.700%	3	31	+180.519%
2026-02-03	21.0000	21.3000	21.0000	21.3000	-22.910%	2	31	+102.817%
2026-02-02	26.5000	27.6300	26.5000	27.6300	+15.125%	2	31	+56.352%
2026-01-30	19.2400	24.0000	19.2400	24.0000	+57.377%	2	31	+80.000%
2026-01-29	15.8600	16.0200	15.2500	15.2500	+32.609%	7	30	+183.279%
2026-01-28	12.2200	12.2200	11.5000	11.5000	-7.258%	6	25	+275.652%
2026-01-27	12.4000	12.4000	12.4000	12.4000	-6.344%	4	25	+248.387%
2026-01-26	13.2400	13.2400	13.2400	13.2400	-7.542%	4	21	+226.284%
2026-01-23	14.4900	14.4900	14.1900	14.3200	-18.636%	8	19	+201.676%
2026-01-21	16.8000	18.0000	16.8000	17.6000	-6.083%	7	18	+145.455%
2026-01-20	18.7400	18.7400	18.7400	18.7400	-14.507%	1	18	+130.523%
2026-01-16	21.9200	21.9200	21.9200	21.9200	+3.936%	3	17	+97.080%
2026-01-15	21.0900	21.0900	21.0900	21.0900	-0.284%	1	17	+104.836%
2026-01-14	21.1500	21.1500	21.1500	21.1500	-4.601%	2	16	+104.255%
2026-01-13	22.1700	22.1700	22.1700	22.1700	-0.894%	1	14	+94.858%
2026-01-12	22.0000	22.3700	21.8200	22.3700	-13.862%	16	15	+93.116%
2026-01-09	25.9400	25.9700	25.9400	25.9700	-7.217%	2	13	+66.346%
2026-01-08	27.9900	27.9900	27.9900	27.9900	-2.779%	1	11	+54.341%
2026-01-07	28.7900	28.7900	28.7900	28.7900	+3.116%	1	11	+50.052%
2026-01-06	27.8200	27.9200	27.8200	27.9200	-5.002%	11	11	+54.728%
2026-01-05	29.3900	29.3900	29.3900	29.3900	0.000%	1	1	+46.989%

.dark-mode .J0Hrkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0Hrkt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P410GLD Dec 18 2026 410.00 Put (GLD261218P00410000)option OPRA

GLD20261218P410
GLD Dec 18 2026 410.00 Put (GLD261218P00410000)
option OPRA