Dark

GLD20261218P415
GLD Dec 18 2026 415.00 Put (GLD261218P00415000)
option OPRA

EOD

Sep 17, 2026

25.95-16.425%(-5.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.8100	25.9500	25.8000	25.9500	-16.425%	25	959	0.000%
2026-09-15	30.6000	31.0500	30.6000	31.0500	-2.205%	2	953	-16.425%
2026-09-14	31.8800	31.8800	31.7500	31.7500	+17.462%	20	951	-18.268%
2026-09-11	27.0300	27.0300	27.0300	27.0300	-8.373%	3	937	-3.996%
2026-09-10	27.0700	29.5000	27.0700	29.5000	+18.189%	4	936	-12.034%
2026-09-08	25.3300	25.3300	24.8500	24.9600	+14.129%	17	940	+3.966%
2026-09-03	21.0100	21.8700	21.0100	21.8700	-21.218%	208	939	+18.656%
2026-09-01	27.0000	27.7600	27.0000	27.7600	+21.329%	4	761	-6.520%
2026-08-31	23.6700	23.6700	22.8800	22.8800	+2.143%	19	763	+13.418%
2026-08-28	19.7000	22.6100	19.2000	22.4000	+18.770%	114	767	+15.848%
2026-08-27	18.8600	18.8600	18.8600	18.8600	+7.159%	1	718	+37.593%
2026-08-26	17.6000	17.6000	17.6000	17.6000	+4.142%	1	718	+47.443%
2026-08-24	16.1000	16.9900	16.1000	16.9000	-5.163%	30	717	+53.550%
2026-08-21	18.4000	18.4000	17.8000	17.8200	-14.737%	17	707	+45.623%
2026-08-20	22.1000	22.1000	20.5800	20.9000	-0.760%	39	709	+24.163%
2026-08-19	22.5000	22.5000	21.0600	21.0600	-23.335%	33	697	+23.219%
2026-08-18	27.4700	27.4700	27.4700	27.4700	+9.181%	1	707	-5.533%
2026-08-17	24.4000	25.1600	24.3200	25.1600	-1.603%	9	707	+3.140%
2026-08-12	25.5700	25.5700	25.5700	25.5700	-6.883%	1	706	+1.486%
2026-08-10	27.4600	27.4600	27.4600	27.4600	-6.535%	9	709	-5.499%
2026-08-07	29.3200	29.3800	28.8900	29.3800	-11.212%	7	718	-11.675%
2026-08-06	33.0900	33.0900	33.0900	33.0900	-30.890%	1	721	-21.578%
2026-08-03	48.2500	48.2500	47.8800	47.8800	+0.419%	6	721	-45.802%
2026-07-31	48.5900	48.5900	47.6800	47.6800	-5.397%	12	722	-45.575%
2026-07-29	50.0000	50.4000	50.0000	50.4000	+6.172%	4	732	-48.512%
2026-07-24	47.4700	47.4700	47.4700	47.4700	+3.196%	1	733	-45.334%
2026-07-21	47.2300	47.2500	46.0000	46.0000	-8.549%	9	734	-43.587%
2026-07-20	50.3000	50.3000	50.3000	50.3000	-0.198%	1	732	-48.410%
2026-07-17	51.2500	51.2500	50.3000	50.4000	-3.633%	38	732	-48.512%
2026-07-16	52.1000	52.3000	52.1000	52.3000	+10.735%	2	716	-50.382%
2026-07-14	45.8000	47.2300	45.1000	47.2300	-6.475%	170	738	-45.056%
2026-07-13	50.6500	50.8100	50.0500	50.5000	+18.267%	40	706	-48.614%
2026-07-09	42.7000	42.7000	42.7000	42.7000	-4.367%	1	705	-39.227%
2026-07-02	43.5000	44.6500	43.4500	44.6500	-3.772%	119	669	-41.881%
2026-07-01	46.4000	46.4000	46.4000	46.4000	-7.441%	2	669	-44.073%
2026-06-30	49.9500	50.1300	49.8000	50.1300	-2.128%	25	669	-48.235%
2026-06-29	50.2700	51.2200	50.2600	51.2200	+6.111%	8	671	-49.336%
2026-06-26	48.2700	48.2700	48.2700	48.2700	-5.353%	1	667	-46.240%
2026-06-25	51.0000	51.0000	51.0000	51.0000	-6.077%	1	668	-49.118%
2026-06-24	53.0000	54.3000	51.8900	54.3000	+26.426%	73	670	-52.210%
2026-06-23	42.7500	43.0000	42.7500	42.9500	+10.696%	8	714	-39.581%
2026-06-22	39.4000	39.4000	38.8000	38.8000	-1.272%	3	714	-33.119%
2026-06-18	36.4400	39.3000	36.1000	39.3000	+20.257%	4	714	-33.969%
2026-06-16	32.7500	32.7500	32.6800	32.6800	+5.658%	16	714	-20.594%
2026-06-15	30.9300	30.9300	30.9300	30.9300	-21.795%	1	714	-16.101%
2026-06-12	41.0000	41.0000	39.5500	39.5500	-10.561%	2	714	-34.387%
2026-06-11	47.9400	47.9500	44.2200	44.2200	-1.140%	10	712	-41.316%
2026-06-10	44.3800	44.9600	44.1400	44.7300	+23.803%	48	710	-41.985%
2026-06-09	32.8000	36.4300	32.8000	36.1300	+11.858%	58	666	-28.176%
2026-06-08	32.3000	32.3000	32.3000	32.3000	-3.003%	2	631	-19.659%
2026-06-05	30.8300	33.3000	30.8300	33.3000	+30.588%	30	629	-22.072%
2026-06-04	26.2900	26.2900	25.5000	25.5000	-6.730%	3	628	+1.765%
2026-06-03	27.3400	27.3400	27.3400	27.3400	+5.846%	3	628	-5.084%
2026-06-02	25.0300	25.8900	25.0300	25.8300	-6.751%	12	628	+0.465%
2026-06-01	27.9600	27.9600	27.6700	27.7000	+15.609%	23	618	-6.318%
2026-05-29	23.9600	23.9600	23.9600	23.9600	-14.490%	20	624	+8.306%
2026-05-28	28.0200	28.0200	28.0200	28.0200	-3.279%	10	624	-7.388%
2026-05-27	28.9700	29.0600	28.9700	28.9700	+14.551%	23	617	-10.425%
2026-05-26	25.2100	25.2900	25.2100	25.2900	-0.551%	3	599	+2.610%
2026-05-22	25.0000	25.4300	25.0000	25.4300	-0.431%	3	598	+2.045%
2026-05-21	25.5400	25.5400	25.5400	25.5400	+3.569%	5	598	+1.605%
2026-05-20	25.0700	25.4400	24.6600	24.6600	-11.929%	3	598	+5.231%
2026-05-19	27.2400	28.0000	27.0900	28.0000	+13.636%	19	598	-7.321%
2026-05-18	24.6000	24.9200	24.6000	24.6400	-3.145%	8	598	+5.317%
2026-05-15	26.5500	26.5500	25.0900	25.4400	+17.778%	6	598	+2.005%
2026-05-14	21.6000	21.6000	21.6000	21.6000	-0.461%	3	597	+20.139%
2026-05-12	21.7000	21.7000	21.7000	21.7000	+3.481%	1	600	+19.585%
2026-05-06	21.3400	21.3400	20.9700	20.9700	-24.893%	14	600	+23.748%
2026-05-04	25.5400	27.9200	25.5400	27.9200	+16.576%	6	614	-7.056%
2026-05-01	23.9500	23.9500	23.9500	23.9500	-12.303%	13	596	+8.351%
2026-04-29	27.2500	27.3100	27.2500	27.3100	+11.469%	4	596	-4.980%
2026-04-28	24.5000	24.5000	24.5000	24.5000	+14.007%	1	592	+5.918%
2026-04-14	21.7200	21.7500	21.2500	21.4900	-11.745%	500	591	+20.754%
2026-04-13	24.3500	24.3500	24.3500	24.3500	-4.883%	1	166	+6.571%
2026-04-09	25.6000	25.6000	25.6000	25.6000	-9.509%	3	165	+1.367%
2026-04-01	28.2900	28.2900	28.2900	28.2900	-14.789%	1	168	-8.271%
2026-03-31	33.2000	33.2000	33.2000	33.2000	-7.778%	3	169	-21.837%
2026-03-30	36.4000	36.4000	35.9900	36.0000	-7.216%	50	169	-27.917%
2026-03-27	38.8000	38.8000	38.8000	38.8000	-10.393%	4	119	-33.119%
2026-03-26	43.3000	43.3000	43.3000	43.3000	+18.145%	1	119	-40.069%
2026-03-25	35.4400	36.6500	35.4400	36.6500	-15.670%	5	119	-29.195%
2026-03-23	38.5000	43.4600	38.5000	43.4600	+37.401%	3	118	-40.290%
2026-03-20	28.8400	31.6300	28.8400	31.6300	+9.069%	15	117	-17.958%
2026-03-19	30.5200	30.9900	29.0000	29.0000	+67.630%	39	114	-10.517%
2026-03-17	17.2500	17.3000	17.2500	17.3000	+19.228%	2	117	+50.000%
2026-03-11	14.5100	14.5100	14.5100	14.5100	+1.045%	4	117	+78.842%
2026-02-27	14.3600	14.3600	14.3600	14.3600	-9.969%	9	117	+80.710%
2026-02-23	15.9500	15.9500	15.9500	15.9500	-12.363%	3	117	+62.696%
2026-02-20	18.2000	18.2000	18.2000	18.2000	-1.781%	10	120	+42.582%
2026-02-18	18.3900	18.5300	18.3900	18.5300	+16.176%	2	120	+40.043%
2026-02-13	16.2300	16.2300	15.9500	15.9500	+6.689%	9	115	+62.696%
2026-02-12	14.9500	14.9500	14.9500	14.9500	-7.430%	1	115	+73.579%
2026-02-10	16.1500	16.1500	16.1500	16.1500	-31.770%	1	115	+60.681%
2026-02-05	23.6700	23.6700	23.6700	23.6700	-16.947%	1	115	+9.632%
2026-02-02	29.5500	29.5500	28.5000	28.5000	+4.587%	12	114	-8.947%
2026-01-30	20.1400	29.3500	20.1400	27.2500	+103.662%	8	114	-4.771%
2026-01-28	13.4000	13.7500	12.6500	13.3800	-15.316%	41	107	+93.946%
2026-01-23	15.9900	15.9900	15.5300	15.8000	-11.385%	51	131	+64.241%
2026-01-22	17.8300	17.8300	17.8300	17.8300	-3.360%	10	90	+45.541%
2026-01-21	18.4500	18.4500	18.4500	18.4500	-23.444%	1	90	+40.650%
2026-01-13	24.1000	24.1000	24.1000	24.1000	-3.252%	86	90	+7.676%
2026-01-12	24.9100	24.9100	24.9100	24.9100	-11.917%	5	6	+4.175%
2026-01-09	28.2800	28.2800	28.2800	28.2800	0.000%	1	1	-8.239%

.dark-mode .j6SsdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6SsdY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P415GLD Dec 18 2026 415.00 Put (GLD261218P00415000)option OPRA

GLD20261218P415
GLD Dec 18 2026 415.00 Put (GLD261218P00415000)
option OPRA