Dark

GLD20261218P420
GLD Dec 18 2026 420.00 Put (GLD261218P00420000)
option OPRA

EOD

Jul 24, 2026

50.20-3.702%(-1.93)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	50.2000	50.2000	50.2000	50.2000	-3.702%	9	1,832	0.000%
2026-07-23	52.1300	52.1300	52.1300	52.1300	+5.526%	5	1,829	-3.702%
2026-07-21	49.4500	49.4500	49.4000	49.4000	-10.198%	2	1,829	+1.619%
2026-07-20	55.0100	55.0100	55.0100	55.0100	-0.127%	1	1,828	-8.744%
2026-07-17	55.8500	56.0000	54.5000	55.0800	-2.167%	37	1,828	-8.860%
2026-07-16	54.9000	56.7500	54.5500	56.3000	+11.155%	1,339	1,824	-10.835%
2026-07-15	50.6500	50.6500	50.6500	50.6500	-2.012%	2	585	-0.888%
2026-07-14	49.3000	51.6900	49.2000	51.6900	-5.589%	99	585	-2.883%
2026-07-13	54.5000	54.7500	54.5000	54.7500	+15.190%	31	544	-8.311%
2026-07-02	47.5300	47.5300	47.5300	47.5300	-4.826%	2	522	+5.618%
2026-07-01	52.8500	52.8500	49.9400	49.9400	-5.363%	11	522	+0.521%
2026-06-30	53.2800	53.2800	52.7700	52.7700	-3.740%	2	528	-4.870%
2026-06-29	54.8300	54.8300	54.8200	54.8200	+1.519%	2	527	-8.428%
2026-06-25	54.0000	54.0000	54.0000	54.0000	-7.692%	1	527	-7.037%
2026-06-24	56.3500	58.5000	55.4000	58.5000	+24.867%	99	528	-14.188%
2026-06-23	46.6000	46.8500	46.5500	46.8500	+10.158%	9	552	+7.150%
2026-06-22	42.5200	42.5300	42.5200	42.5300	+1.310%	40	551	+18.034%
2026-06-18	41.2900	41.9900	41.2900	41.9800	+16.611%	41	514	+19.581%
2026-06-17	37.7700	37.7700	36.0000	36.0000	+4.499%	3	514	+39.444%
2026-06-16	34.3500	34.4500	34.3500	34.4500	+2.744%	9	514	+45.718%
2026-06-15	33.2300	33.5300	33.2300	33.5300	-21.143%	9	518	+49.717%
2026-06-12	43.4900	43.4900	42.5200	42.5200	-9.532%	5	516	+18.062%
2026-06-11	46.7100	47.0000	46.7100	47.0000	-7.188%	15	518	+6.809%
2026-06-10	44.5300	50.6400	44.5300	50.6400	+26.284%	10	518	-0.869%
2026-06-09	35.5000	40.1000	35.5000	40.1000	+11.080%	5	519	+25.187%
2026-06-08	36.1000	36.1000	36.1000	36.1000	-0.824%	1	521	+39.058%
2026-06-05	31.0000	36.4000	31.0000	36.4000	+29.078%	281	521	+37.912%
2026-06-04	28.1500	28.2000	28.1000	28.2000	-4.374%	10	558	+78.014%
2026-06-03	29.4900	29.4900	29.4900	29.4900	+3.838%	1	563	+70.227%
2026-06-02	27.7800	28.4700	27.7800	28.4000	-1.423%	14	563	+76.761%
2026-06-01	29.9800	29.9800	28.8100	28.8100	+11.236%	10	560	+74.245%
2026-05-29	26.9000	26.9000	24.7400	25.9000	-7.533%	62	560	+93.822%
2026-05-28	32.0400	32.0400	28.0100	28.0100	+0.719%	3	537	+79.222%
2026-05-26	27.2900	27.9200	27.2900	27.8100	-0.572%	34	539	+80.511%
2026-05-22	27.9700	27.9700	27.9700	27.9700	-1.583%	1	526	+79.478%
2026-05-21	28.6000	28.6000	28.4200	28.4200	+5.259%	11	525	+76.636%
2026-05-20	30.0000	30.0000	27.0000	27.0000	-9.548%	3	525	+85.926%
2026-05-19	29.7700	29.8500	29.7700	29.8500	+7.451%	11	533	+68.174%
2026-05-15	28.8500	29.2700	27.5200	27.7800	+20.940%	8	533	+80.706%
2026-05-13	23.0400	23.3500	22.9700	22.9700	-5.083%	54	532	+118.546%
2026-05-12	24.2000	24.2000	24.2000	24.2000	+9.502%	1	533	+107.438%
2026-05-11	22.0200	22.1000	22.0200	22.1000	-0.495%	6	533	+127.149%
2026-05-08	22.2100	22.2100	22.2100	22.2100	-2.843%	1	529	+126.024%
2026-05-06	23.3900	23.3900	22.7000	22.8600	-16.963%	16	529	+119.598%
2026-05-05	27.5300	27.5300	27.5300	27.5300	-9.411%	3	529	+82.347%
2026-05-04	27.9200	30.3900	27.9200	30.3900	+16.214%	14	526	+65.186%
2026-05-01	25.6000	26.8200	25.6000	26.1500	+1.870%	23	516	+91.969%
2026-04-30	25.6500	25.6700	25.6500	25.6700	-12.717%	6	516	+95.559%
2026-04-29	28.9400	29.8400	28.9400	29.4100	+11.953%	8	513	+70.690%
2026-04-28	26.8000	27.8000	26.2700	26.2700	+13.330%	8	514	+91.093%
2026-04-27	22.8500	23.6000	22.8500	23.1800	-11.188%	13	513	+116.566%
2026-04-21	24.6000	26.1000	24.6000	26.1000	+16.310%	2	508	+92.337%
2026-04-20	22.4200	22.4400	22.4200	22.4400	-6.461%	2	508	+123.708%
2026-04-15	24.4000	24.4000	23.9900	23.9900	-7.016%	2	507	+109.254%
2026-04-13	26.1000	26.1000	25.8000	25.8000	-0.155%	2	507	+94.574%
2026-04-10	25.8500	25.8500	25.8400	25.8400	-4.119%	3	506	+94.272%
2026-04-09	25.7600	26.9500	25.7600	26.9500	-7.229%	3	506	+86.271%
2026-04-08	28.3500	30.0000	28.3500	29.0500	-18.741%	17	507	+72.806%
2026-04-07	35.7500	35.7500	35.7500	35.7500	+5.832%	1	497	+40.420%
2026-04-06	32.9200	33.7800	32.9200	33.7800	+15.883%	2	497	+48.609%
2026-04-01	29.8000	29.8000	29.1500	29.1500	-13.244%	5	495	+72.213%
2026-03-31	35.2000	35.2000	33.6000	33.6000	-13.088%	2	497	+49.405%
2026-03-30	38.6600	38.6600	38.6600	38.6600	-1.628%	1	496	+29.850%
2026-03-27	40.4700	40.4700	39.3000	39.3000	-14.990%	2	495	+27.735%
2026-03-26	43.4700	46.2300	43.4700	46.2300	+26.901%	202	494	+8.587%
2026-03-25	36.2000	37.1000	36.2000	36.4300	-17.374%	65	295	+37.799%
2026-03-24	46.0000	46.0000	44.0900	44.0900	-1.695%	2	321	+13.858%
2026-03-23	41.3800	46.3900	39.0600	44.8500	+19.888%	25	321	+11.929%
2026-03-20	32.8300	37.4100	32.3100	37.4100	+18.837%	8	324	+34.189%
2026-03-19	31.5000	33.6300	30.0800	31.4800	+56.539%	40	320	+59.466%
2026-03-16	19.9100	20.1100	19.9100	20.1100	+16.783%	2	305	+149.627%
2026-03-13	17.2200	17.2200	17.2200	17.2200	+0.702%	1	305	+191.521%
2026-03-12	17.1000	17.1000	17.1000	17.1000	+6.014%	1	305	+193.567%
2026-03-11	16.1300	16.1300	16.1300	16.1300	+2.936%	1	305	+211.221%
2026-03-10	15.3600	15.6700	15.2700	15.6700	-21.572%	8	305	+220.357%
2026-03-05	19.0000	19.9800	18.9900	19.9800	+6.560%	36	301	+151.251%
2026-03-04	17.8800	18.7500	17.8800	18.7500	-3.101%	3	268	+167.733%
2026-03-03	20.5000	20.5500	19.3500	19.3500	+28.486%	306	268	+159.432%
2026-03-02	14.2500	15.0600	14.2500	15.0600	-4.984%	4	144	+233.333%
2026-02-27	15.8500	15.8500	15.8500	15.8500	-2.462%	1	142	+216.719%
2026-02-26	16.2500	16.2500	16.2500	16.2500	-4.468%	1	141	+208.923%
2026-02-25	17.0100	17.0100	17.0100	17.0100	+0.177%	1	141	+195.121%
2026-02-23	17.5900	17.6500	16.9800	16.9800	-18.365%	55	141	+195.642%
2026-02-19	20.6600	20.8000	20.6600	20.8000	+1.811%	2	153	+141.346%
2026-02-18	19.4500	20.4300	19.4500	20.4300	+29.879%	39	154	+145.717%
2026-02-12	15.8400	15.8400	15.7300	15.7300	-12.611%	2	136	+219.135%
2026-02-09	18.7500	18.7500	18.0000	18.0000	-21.739%	6	141	+178.889%
2026-02-06	23.0000	23.0000	23.0000	23.0000	-5.853%	25	146	+118.261%
2026-02-05	24.4300	24.4300	24.4200	24.4300	-1.848%	28	146	+105.485%
2026-02-03	24.4300	24.8900	24.4300	24.8900	-25.030%	6	131	+101.687%
2026-02-02	33.4400	34.9900	32.5700	33.2000	+14.680%	13	131	+51.205%
2026-01-30	22.0200	32.1200	22.0200	28.9500	+58.979%	100	123	+73.402%
2026-01-29	15.0000	18.2100	15.0000	18.2100	+21.400%	27	64	+175.673%
2026-01-28	13.7500	15.0000	13.7100	15.0000	-4.701%	47	42	+234.667%
2026-01-27	15.7400	15.7400	15.7400	15.7400	-9.175%	1	53	+218.933%
2026-01-26	16.2000	17.9100	16.2000	17.3300	+2.121%	17	54	+189.671%
2026-01-23	17.9800	17.9800	16.9700	16.9700	-12.751%	45	47	+195.816%
2026-01-22	19.2500	19.4500	19.2500	19.4500	-8.255%	3	12	+158.098%
2026-01-21	21.2000	21.2000	21.2000	21.2000	-3.636%	1	10	+136.792%
2026-01-20	22.5500	22.5500	22.0000	22.0000	-16.950%	4	10	+128.182%
2026-01-16	25.6500	26.4900	25.6500	26.4900	+1.107%	8	5	+89.505%
2026-01-14	26.2000	26.2000	26.2000	26.2000	-1.836%	1	5	+91.603%
2026-01-13	26.6000	26.6900	26.5900	26.6900	+1.060%	3	5	+88.085%
2026-01-12	26.4100	26.4100	26.4100	26.4100	-13.834%	1	3	+90.080%
2026-01-09	30.7400	30.7400	30.6500	30.6500	0.000%	3	3	+63.785%

.dark-mode .DfmpYz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfmpYz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P420GLD Dec 18 2026 420.00 Put (GLD261218P00420000)option OPRA

GLD20261218P420
GLD Dec 18 2026 420.00 Put (GLD261218P00420000)
option OPRA