Dark

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

EOD

Sep 16, 2026

24.45-9.779%(-2.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	24.5800	25.1700	24.0500	24.4500	-9.779%	11	777	0.000%
2026-09-15	27.1000	27.3500	26.6500	27.1000	+2.846%	9	780	-9.779%
2026-09-14	28.0000	28.3000	26.3500	26.3500	+12.367%	10	772	-7.211%
2026-09-11	22.7800	23.4500	22.7800	23.4500	-9.424%	5	773	+4.264%
2026-09-10	24.0600	26.0000	23.9700	25.8900	+16.360%	11	771	-5.562%
2026-09-09	22.1400	22.2500	21.2500	22.2500	+4.953%	41	780	+9.888%
2026-09-04	21.3800	21.3800	20.6700	21.2000	+10.995%	33	782	+15.330%
2026-09-03	19.0300	19.1000	18.1500	19.1000	-24.951%	36	782	+28.010%
2026-09-01	24.7000	25.4500	23.1000	25.4500	+26.806%	32	766	-3.929%
2026-08-31	20.8200	21.1500	20.0700	20.0700	-1.858%	132	757	+21.824%
2026-08-28	17.0500	20.7900	16.3500	20.4500	+31.090%	80	712	+19.560%
2026-08-27	16.7000	16.7000	15.6000	15.6000	-4.000%	3	732	+56.731%
2026-08-26	15.1700	16.4500	15.1700	16.2500	+8.841%	12	731	+50.462%
2026-08-25	15.7000	15.7000	14.9300	14.9300	-3.366%	22	730	+63.764%
2026-08-24	14.1300	15.4500	14.0000	15.4500	-1.905%	152	722	+58.252%
2026-08-21	16.4500	16.6200	15.6000	15.7500	-13.699%	70	719	+55.238%
2026-08-20	19.9000	19.9000	18.2500	18.2500	-2.977%	25	698	+33.973%
2026-08-19	20.0000	20.0000	18.5800	18.8100	-17.860%	253	699	+29.984%
2026-08-18	22.9000	22.9000	22.9000	22.9000	+5.287%	5	603	+6.769%
2026-08-17	21.7500	21.7500	21.7500	21.7500	-2.115%	1	603	+12.414%
2026-08-12	22.1300	22.2800	22.1300	22.2200	-10.403%	3	602	+10.036%
2026-08-10	25.5900	25.5900	24.4500	24.8000	-3.913%	31	602	-1.411%
2026-08-07	25.8300	25.8300	25.8100	25.8100	-14.536%	2	591	-5.269%
2026-08-06	30.2000	30.2000	30.2000	30.2000	-8.623%	1	593	-19.040%
2026-08-05	33.0500	33.0500	33.0500	33.0500	-24.110%	3	592	-26.021%
2026-07-31	43.5500	43.5500	43.5500	43.5500	-3.757%	10	589	-43.858%
2026-07-29	45.2500	45.2500	45.2500	45.2500	+1.800%	1	589	-45.967%
2026-07-28	44.4500	44.4500	44.4500	44.4500	+2.894%	1	589	-44.994%
2026-07-24	43.2000	43.2000	43.2000	43.2000	-0.346%	2	589	-43.403%
2026-07-21	43.3500	43.3500	43.3500	43.3500	-6.674%	2	587	-43.599%
2026-07-17	50.0300	50.0300	46.4000	46.4500	-3.930%	82	585	-47.363%
2026-07-16	48.1500	48.3500	48.1500	48.3500	+11.586%	36	560	-49.431%
2026-07-14	41.8500	43.4000	40.6500	43.3300	-6.917%	699	559	-43.573%
2026-07-13	46.4500	46.5500	46.4500	46.5500	+16.085%	4	266	-47.476%
2026-07-02	39.6000	40.1000	39.5500	40.1000	-12.826%	56	262	-39.027%
2026-06-30	44.9000	46.5300	44.9000	46.0000	-0.755%	14	262	-46.848%
2026-06-29	46.3200	46.3800	46.3200	46.3500	+6.674%	3	268	-47.249%
2026-06-26	43.4500	43.4500	43.4500	43.4500	-7.828%	2	268	-43.728%
2026-06-25	47.5900	47.5900	46.4800	47.1400	-6.208%	9	270	-48.133%
2026-06-24	49.5700	50.4000	46.9000	50.2600	+41.180%	33	278	-51.353%
2026-06-22	35.6000	35.6000	35.6000	35.6000	+15.099%	5	262	-31.320%
2026-06-17	28.1500	30.9300	28.1500	30.9300	+4.001%	26	237	-20.951%
2026-06-16	29.6000	29.7400	29.6000	29.7400	-17.389%	2	237	-17.787%
2026-06-12	37.3200	37.3200	36.0000	36.0000	-15.014%	2	238	-32.083%
2026-06-11	43.3300	43.8900	42.3600	42.3600	-1.944%	3	239	-42.280%
2026-06-10	41.1900	43.2000	41.1900	43.2000	+29.730%	2	238	-43.403%
2026-06-09	29.6900	33.3000	29.6900	33.3000	+4.882%	35	241	-26.577%
2026-06-05	27.0000	31.7500	27.0000	31.7500	+36.559%	15	276	-22.992%
2026-06-04	22.9300	24.1300	22.9300	23.2500	-7.518%	65	288	+5.161%
2026-06-03	25.1400	25.1400	25.1400	25.1400	+7.207%	2	298	-2.745%
2026-06-02	22.7600	23.5300	22.7600	23.4500	-1.471%	21	301	+4.264%
2026-06-01	25.1000	25.2000	23.8000	23.8000	+12.000%	19	280	+2.731%
2026-05-29	22.0000	22.0000	20.3000	21.2500	-8.602%	18	295	+15.059%
2026-05-28	25.8500	25.8500	23.2500	23.2500	-5.870%	30	293	+5.161%
2026-05-27	27.6000	27.6000	24.7000	24.7000	+6.009%	11	289	-1.012%
2026-05-26	22.5200	23.3000	22.5200	23.3000	+1.304%	6	294	+4.936%
2026-05-22	22.7900	23.6500	22.7700	23.0000	+1.545%	23	289	+6.304%
2026-05-21	24.5000	24.5000	22.5500	22.6500	-2.581%	5	283	+7.947%
2026-05-20	22.8200	23.2500	22.8200	23.2500	-9.180%	2	283	+5.161%
2026-05-19	26.5500	26.5500	24.4000	25.6000	+12.775%	19	278	-4.492%
2026-05-18	21.3500	23.3500	21.3500	22.7000	-0.873%	29	278	+7.709%
2026-05-15	23.1500	23.1500	22.9000	22.9000	+17.980%	5	278	+6.769%
2026-05-12	19.4100	19.4100	19.4100	19.4100	+5.834%	4	274	+25.966%
2026-05-11	18.0000	18.3400	18.0000	18.3400	-1.398%	24	271	+33.315%
2026-05-08	18.1900	18.6000	18.1900	18.6000	-0.800%	7	265	+31.452%
2026-05-07	17.5700	18.7500	17.5700	18.7500	-2.293%	4	262	+30.400%
2026-05-06	18.8700	19.1900	18.4000	19.1900	-24.568%	9	259	+27.410%
2026-05-04	24.9800	25.9200	24.9800	25.4400	+16.164%	14	261	-3.892%
2026-05-01	21.2500	21.9000	21.2500	21.9000	+1.766%	102	222	+11.644%
2026-04-30	21.4800	21.7700	21.3000	21.5200	-2.492%	7	222	+13.615%
2026-04-28	22.0700	22.0700	22.0700	22.0700	+13.006%	1	215	+10.784%
2026-04-23	19.4500	19.5300	19.4500	19.5300	-6.778%	2	214	+25.192%
2026-04-21	18.5000	20.9500	18.5000	20.9500	+11.733%	11	213	+16.706%
2026-04-20	18.7500	18.7500	18.7500	18.7500	+4.167%	1	213	+30.400%
2026-04-17	17.7600	18.1800	17.7600	18.0000	-10.314%	24	213	+35.833%
2026-04-16	20.0700	20.0700	20.0700	20.0700	-0.050%	1	216	+21.824%
2026-04-15	20.0800	20.0800	20.0800	20.0800	-11.814%	2	215	+21.763%
2026-04-09	22.2000	22.7700	22.0200	22.7700	-10.881%	19	213	+7.378%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-13.973%	1	230	-4.305%
2026-04-07	29.7000	29.7000	29.7000	29.7000	+1.193%	5	230	-17.677%
2026-04-06	29.3500	29.3500	29.3500	29.3500	-1.178%	1	225	-16.695%
2026-04-02	30.1300	30.1300	29.4000	29.7000	+12.160%	19	214	-17.677%
2026-04-01	26.4500	26.4800	26.4500	26.4800	-14.608%	2	214	-7.666%
2026-03-31	31.0700	31.0700	31.0100	31.0100	-13.137%	3	213	-21.154%
2026-03-30	34.3800	35.7000	34.3800	35.7000	-2.645%	2	211	-31.513%
2026-03-27	36.1000	36.6700	36.0000	36.6700	-9.457%	3	209	-33.324%
2026-03-26	40.5000	40.5000	40.5000	40.5000	+28.817%	1	206	-39.630%
2026-03-25	31.2000	31.4400	31.2000	31.4400	-19.426%	36	211	-22.233%
2026-03-24	39.0200	39.0200	39.0200	39.0200	+3.915%	1	185	-37.340%
2026-03-23	36.5500	40.6600	33.7500	37.5500	+18.980%	61	184	-34.887%
2026-03-20	28.0300	31.7200	27.4200	31.5600	+18.114%	73	225	-22.529%
2026-03-19	27.7000	29.4900	26.7200	26.7200	+46.813%	38	188	-8.496%
2026-03-18	18.2000	18.2000	18.2000	18.2000	+10.638%	1	175	+34.341%
2026-03-13	14.9500	16.4500	14.9000	16.4500	+20.513%	3	176	+48.632%
2026-03-11	13.4000	13.6500	13.4000	13.6500	+3.175%	2	178	+79.121%
2026-03-10	13.2300	13.2300	13.2300	13.2300	-12.093%	1	179	+84.807%
2026-03-04	15.0500	15.0700	15.0300	15.0500	-11.471%	52	182	+62.458%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+41.313%	1	156	+43.824%
2026-03-02	12.0300	12.0300	12.0300	12.0300	-8.168%	6	156	+103.242%
2026-02-27	13.1000	13.1000	13.1000	13.1000	-3.959%	9	156	+86.641%
2026-02-26	13.6500	13.6500	13.6400	13.6400	-7.651%	6	165	+79.252%
2026-02-23	14.7900	14.7900	14.7000	14.7700	-13.626%	65	167	+65.538%
2026-02-19	16.7800	17.2400	16.7800	17.1000	+1.665%	6	130	+42.982%
2026-02-18	16.3300	17.0000	16.3300	16.8200	-1.637%	210	133	+45.363%
2026-02-17	16.5300	18.0000	16.5300	17.1000	+16.247%	13	34	+42.982%
2026-02-13	14.5500	14.7100	14.5500	14.7100	+8.561%	2	27	+66.213%
2026-02-12	13.5500	13.5500	13.5500	13.5500	-5.837%	1	27	+80.443%
2026-02-11	14.3900	14.3900	14.3900	14.3900	-3.358%	3	27	+69.910%
2026-02-10	14.8900	14.8900	14.8900	14.8900	-3.312%	1	30	+64.204%
2026-02-09	15.4000	15.4000	15.4000	15.4000	-27.700%	3	31	+58.766%
2026-02-03	21.0000	21.3000	21.0000	21.3000	-22.910%	2	31	+14.789%
2026-02-02	26.5000	27.6300	26.5000	27.6300	+15.125%	2	31	-11.509%
2026-01-30	19.2400	24.0000	19.2400	24.0000	+57.377%	2	31	+1.875%
2026-01-29	15.8600	16.0200	15.2500	15.2500	+32.609%	7	30	+60.328%
2026-01-28	12.2200	12.2200	11.5000	11.5000	-7.258%	6	25	+112.609%
2026-01-27	12.4000	12.4000	12.4000	12.4000	-6.344%	4	25	+97.177%
2026-01-26	13.2400	13.2400	13.2400	13.2400	-7.542%	4	21	+84.668%
2026-01-23	14.4900	14.4900	14.1900	14.3200	-18.636%	8	19	+70.740%
2026-01-21	16.8000	18.0000	16.8000	17.6000	-6.083%	7	18	+38.920%
2026-01-20	18.7400	18.7400	18.7400	18.7400	-14.507%	1	18	+30.470%
2026-01-16	21.9200	21.9200	21.9200	21.9200	+3.936%	3	17	+11.542%
2026-01-15	21.0900	21.0900	21.0900	21.0900	-0.284%	1	17	+15.932%
2026-01-14	21.1500	21.1500	21.1500	21.1500	-4.601%	2	16	+15.603%
2026-01-13	22.1700	22.1700	22.1700	22.1700	-0.894%	1	14	+10.284%
2026-01-12	22.0000	22.3700	21.8200	22.3700	-13.862%	16	15	+9.298%
2026-01-09	25.9400	25.9700	25.9400	25.9700	-7.217%	2	13	-5.853%
2026-01-08	27.9900	27.9900	27.9900	27.9900	-2.779%	1	11	-12.647%
2026-01-07	28.7900	28.7900	28.7900	28.7900	+3.116%	1	11	-15.075%
2026-01-06	27.8200	27.9200	27.8200	27.9200	-5.002%	11	11	-12.428%
2026-01-05	29.3900	29.3900	29.3900	29.3900	0.000%	1	1	-16.808%

.dark-mode .k7Lcmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7Lcmp{ 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