Dark

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

EOD

Sep 17, 2026

29.55-17.894%(-6.44)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.1900	29.8000	29.1900	29.5500	-17.894%	82	2,698	0.000%
2026-09-16	30.3500	36.1900	30.3500	35.9900	+7.273%	74	2,708	-17.894%
2026-09-15	33.9700	35.0500	33.5500	33.5500	-0.740%	12	2,637	-11.923%
2026-09-14	34.7900	34.7900	33.8000	33.8000	+11.184%	6	2,625	-12.574%
2026-09-11	29.0300	30.4000	29.0300	30.4000	-6.834%	6	2,619	-2.796%
2026-09-10	32.5500	32.6300	32.5500	32.6300	+15.464%	2	2,617	-9.439%
2026-09-09	28.2600	28.2600	28.2600	28.2600	+0.498%	4	2,616	+4.565%
2026-09-08	28.1200	28.1200	28.1200	28.1200	+3.649%	1	2,618	+5.085%
2026-09-04	26.9500	27.1300	26.2000	27.1300	+11.876%	11	2,614	+8.920%
2026-09-03	24.2500	24.2500	24.2500	24.2500	-16.724%	1	2,614	+21.856%
2026-09-02	29.0800	29.1200	29.0800	29.1200	-6.517%	5	2,614	+1.477%
2026-09-01	29.9800	31.1500	29.6000	31.1500	+23.415%	10	2,614	-5.136%
2026-08-31	25.9400	27.0500	25.2400	25.2400	-0.747%	67	2,609	+17.076%
2026-08-28	21.9500	25.7000	21.0700	25.4300	+25.456%	547	2,617	+16.201%
2026-08-27	20.7900	20.7900	20.2700	20.2700	-3.153%	16	2,847	+45.782%
2026-08-26	20.8800	20.9300	20.4500	20.9300	+12.830%	74	2,846	+41.185%
2026-08-25	19.3100	19.3100	18.4500	18.5500	-3.736%	13	2,792	+59.299%
2026-08-24	18.9200	19.2700	18.6500	19.2700	-4.886%	35	2,779	+53.347%
2026-08-21	21.1000	21.1000	19.9900	20.2600	-13.530%	536	2,778	+45.854%
2026-08-20	24.6000	24.6000	23.1100	23.4300	-1.264%	263	2,282	+26.120%
2026-08-19	25.6500	25.6500	23.7300	23.7300	-14.486%	207	2,026	+24.526%
2026-08-17	28.0000	28.0000	27.7500	27.7500	-3.646%	2	1,828	+6.486%
2026-08-14	28.8000	28.8000	28.8000	28.8000	-4.478%	1	1,828	+2.604%
2026-08-13	30.1500	30.1500	30.1500	30.1500	+4.979%	1	1,828	-1.990%
2026-08-12	27.9000	28.7200	27.9000	28.7200	-4.267%	3	1,827	+2.890%
2026-08-11	30.0000	30.0000	30.0000	30.0000	-3.661%	4	1,825	-1.500%
2026-08-10	31.9800	31.9800	30.9900	31.1400	-17.269%	6	1,825	-5.106%
2026-08-05	39.5000	39.5000	36.8300	37.6400	-27.796%	14	1,824	-21.493%
2026-08-03	52.2500	52.2500	52.1300	52.1300	+5.826%	6	1,836	-43.315%
2026-07-29	54.7500	54.7500	49.2600	49.2600	-1.873%	4	1,831	-40.012%
2026-07-24	50.2000	50.2000	50.2000	50.2000	-3.702%	9	1,832	-41.135%
2026-07-23	52.1300	52.1300	52.1300	52.1300	+5.526%	5	1,829	-43.315%
2026-07-21	49.4500	49.4500	49.4000	49.4000	-10.198%	2	1,829	-40.182%
2026-07-20	55.0100	55.0100	55.0100	55.0100	-0.127%	1	1,828	-46.282%
2026-07-17	55.8500	56.0000	54.5000	55.0800	-2.167%	37	1,828	-46.351%
2026-07-16	54.9000	56.7500	54.5500	56.3000	+11.155%	1,339	1,824	-47.513%
2026-07-15	50.6500	50.6500	50.6500	50.6500	-2.012%	2	585	-41.658%
2026-07-14	49.3000	51.6900	49.2000	51.6900	-5.589%	99	585	-42.832%
2026-07-13	54.5000	54.7500	54.5000	54.7500	+15.190%	31	544	-46.027%
2026-07-02	47.5300	47.5300	47.5300	47.5300	-4.826%	2	522	-37.829%
2026-07-01	52.8500	52.8500	49.9400	49.9400	-5.363%	11	522	-40.829%
2026-06-30	53.2800	53.2800	52.7700	52.7700	-3.740%	2	528	-44.002%
2026-06-29	54.8300	54.8300	54.8200	54.8200	+1.519%	2	527	-46.096%
2026-06-25	54.0000	54.0000	54.0000	54.0000	-7.692%	1	527	-45.278%
2026-06-24	56.3500	58.5000	55.4000	58.5000	+24.867%	99	528	-49.487%
2026-06-23	46.6000	46.8500	46.5500	46.8500	+10.158%	9	552	-36.926%
2026-06-22	42.5200	42.5300	42.5200	42.5300	+1.310%	40	551	-30.520%
2026-06-18	41.2900	41.9900	41.2900	41.9800	+16.611%	41	514	-29.609%
2026-06-17	37.7700	37.7700	36.0000	36.0000	+4.499%	3	514	-17.917%
2026-06-16	34.3500	34.4500	34.3500	34.4500	+2.744%	9	514	-14.224%
2026-06-15	33.2300	33.5300	33.2300	33.5300	-21.143%	9	518	-11.870%
2026-06-12	43.4900	43.4900	42.5200	42.5200	-9.532%	5	516	-30.503%
2026-06-11	46.7100	47.0000	46.7100	47.0000	-7.188%	15	518	-37.128%
2026-06-10	44.5300	50.6400	44.5300	50.6400	+26.284%	10	518	-41.647%
2026-06-09	35.5000	40.1000	35.5000	40.1000	+11.080%	5	519	-26.309%
2026-06-08	36.1000	36.1000	36.1000	36.1000	-0.824%	1	521	-18.144%
2026-06-05	31.0000	36.4000	31.0000	36.4000	+29.078%	281	521	-18.819%
2026-06-04	28.1500	28.2000	28.1000	28.2000	-4.374%	10	558	+4.787%
2026-06-03	29.4900	29.4900	29.4900	29.4900	+3.838%	1	563	+0.203%
2026-06-02	27.7800	28.4700	27.7800	28.4000	-1.423%	14	563	+4.049%
2026-06-01	29.9800	29.9800	28.8100	28.8100	+11.236%	10	560	+2.569%
2026-05-29	26.9000	26.9000	24.7400	25.9000	-7.533%	62	560	+14.093%
2026-05-28	32.0400	32.0400	28.0100	28.0100	+0.719%	3	537	+5.498%
2026-05-26	27.2900	27.9200	27.2900	27.8100	-0.572%	34	539	+6.257%
2026-05-22	27.9700	27.9700	27.9700	27.9700	-1.583%	1	526	+5.649%
2026-05-21	28.6000	28.6000	28.4200	28.4200	+5.259%	11	525	+3.976%
2026-05-20	30.0000	30.0000	27.0000	27.0000	-9.548%	3	525	+9.444%
2026-05-19	29.7700	29.8500	29.7700	29.8500	+7.451%	11	533	-1.005%
2026-05-15	28.8500	29.2700	27.5200	27.7800	+20.940%	8	533	+6.371%
2026-05-13	23.0400	23.3500	22.9700	22.9700	-5.083%	54	532	+28.646%
2026-05-12	24.2000	24.2000	24.2000	24.2000	+9.502%	1	533	+22.107%
2026-05-11	22.0200	22.1000	22.0200	22.1000	-0.495%	6	533	+33.710%
2026-05-08	22.2100	22.2100	22.2100	22.2100	-2.843%	1	529	+33.048%
2026-05-06	23.3900	23.3900	22.7000	22.8600	-16.963%	16	529	+29.265%
2026-05-05	27.5300	27.5300	27.5300	27.5300	-9.411%	3	529	+7.337%
2026-05-04	27.9200	30.3900	27.9200	30.3900	+16.214%	14	526	-2.764%
2026-05-01	25.6000	26.8200	25.6000	26.1500	+1.870%	23	516	+13.002%
2026-04-30	25.6500	25.6700	25.6500	25.6700	-12.717%	6	516	+15.115%
2026-04-29	28.9400	29.8400	28.9400	29.4100	+11.953%	8	513	+0.476%
2026-04-28	26.8000	27.8000	26.2700	26.2700	+13.330%	8	514	+12.486%
2026-04-27	22.8500	23.6000	22.8500	23.1800	-11.188%	13	513	+27.481%
2026-04-21	24.6000	26.1000	24.6000	26.1000	+16.310%	2	508	+13.218%
2026-04-20	22.4200	22.4400	22.4200	22.4400	-6.461%	2	508	+31.684%
2026-04-15	24.4000	24.4000	23.9900	23.9900	-7.016%	2	507	+23.176%
2026-04-13	26.1000	26.1000	25.8000	25.8000	-0.155%	2	507	+14.535%
2026-04-10	25.8500	25.8500	25.8400	25.8400	-4.119%	3	506	+14.358%
2026-04-09	25.7600	26.9500	25.7600	26.9500	-7.229%	3	506	+9.647%
2026-04-08	28.3500	30.0000	28.3500	29.0500	-18.741%	17	507	+1.721%
2026-04-07	35.7500	35.7500	35.7500	35.7500	+5.832%	1	497	-17.343%
2026-04-06	32.9200	33.7800	32.9200	33.7800	+15.883%	2	497	-12.522%
2026-04-01	29.8000	29.8000	29.1500	29.1500	-13.244%	5	495	+1.372%
2026-03-31	35.2000	35.2000	33.6000	33.6000	-13.088%	2	497	-12.054%
2026-03-30	38.6600	38.6600	38.6600	38.6600	-1.628%	1	496	-23.564%
2026-03-27	40.4700	40.4700	39.3000	39.3000	-14.990%	2	495	-24.809%
2026-03-26	43.4700	46.2300	43.4700	46.2300	+26.901%	202	494	-36.080%
2026-03-25	36.2000	37.1000	36.2000	36.4300	-17.374%	65	295	-18.886%
2026-03-24	46.0000	46.0000	44.0900	44.0900	-1.695%	2	321	-32.978%
2026-03-23	41.3800	46.3900	39.0600	44.8500	+19.888%	25	321	-34.114%
2026-03-20	32.8300	37.4100	32.3100	37.4100	+18.837%	8	324	-21.010%
2026-03-19	31.5000	33.6300	30.0800	31.4800	+56.539%	40	320	-6.131%
2026-03-16	19.9100	20.1100	19.9100	20.1100	+16.783%	2	305	+46.942%
2026-03-13	17.2200	17.2200	17.2200	17.2200	+0.702%	1	305	+71.603%
2026-03-12	17.1000	17.1000	17.1000	17.1000	+6.014%	1	305	+72.807%
2026-03-11	16.1300	16.1300	16.1300	16.1300	+2.936%	1	305	+83.199%
2026-03-10	15.3600	15.6700	15.2700	15.6700	-21.572%	8	305	+88.577%
2026-03-05	19.0000	19.9800	18.9900	19.9800	+6.560%	36	301	+47.898%
2026-03-04	17.8800	18.7500	17.8800	18.7500	-3.101%	3	268	+57.600%
2026-03-03	20.5000	20.5500	19.3500	19.3500	+28.486%	306	268	+52.713%
2026-03-02	14.2500	15.0600	14.2500	15.0600	-4.984%	4	144	+96.215%
2026-02-27	15.8500	15.8500	15.8500	15.8500	-2.462%	1	142	+86.435%
2026-02-26	16.2500	16.2500	16.2500	16.2500	-4.468%	1	141	+81.846%
2026-02-25	17.0100	17.0100	17.0100	17.0100	+0.177%	1	141	+73.721%
2026-02-23	17.5900	17.6500	16.9800	16.9800	-18.365%	55	141	+74.028%
2026-02-19	20.6600	20.8000	20.6600	20.8000	+1.811%	2	153	+42.067%
2026-02-18	19.4500	20.4300	19.4500	20.4300	+29.879%	39	154	+44.640%
2026-02-12	15.8400	15.8400	15.7300	15.7300	-12.611%	2	136	+87.858%
2026-02-09	18.7500	18.7500	18.0000	18.0000	-21.739%	6	141	+64.167%
2026-02-06	23.0000	23.0000	23.0000	23.0000	-5.853%	25	146	+28.478%
2026-02-05	24.4300	24.4300	24.4200	24.4300	-1.848%	28	146	+20.958%
2026-02-03	24.4300	24.8900	24.4300	24.8900	-25.030%	6	131	+18.722%
2026-02-02	33.4400	34.9900	32.5700	33.2000	+14.680%	13	131	-10.994%
2026-01-30	22.0200	32.1200	22.0200	28.9500	+58.979%	100	123	+2.073%
2026-01-29	15.0000	18.2100	15.0000	18.2100	+21.400%	27	64	+62.273%
2026-01-28	13.7500	15.0000	13.7100	15.0000	-4.701%	47	42	+97.000%
2026-01-27	15.7400	15.7400	15.7400	15.7400	-9.175%	1	53	+87.738%
2026-01-26	16.2000	17.9100	16.2000	17.3300	+2.121%	17	54	+70.514%
2026-01-23	17.9800	17.9800	16.9700	16.9700	-12.751%	45	47	+74.131%
2026-01-22	19.2500	19.4500	19.2500	19.4500	-8.255%	3	12	+51.928%
2026-01-21	21.2000	21.2000	21.2000	21.2000	-3.636%	1	10	+39.387%
2026-01-20	22.5500	22.5500	22.0000	22.0000	-16.950%	4	10	+34.318%
2026-01-16	25.6500	26.4900	25.6500	26.4900	+1.107%	8	5	+11.552%
2026-01-14	26.2000	26.2000	26.2000	26.2000	-1.836%	1	5	+12.786%
2026-01-13	26.6000	26.6900	26.5900	26.6900	+1.060%	3	5	+10.716%
2026-01-12	26.4100	26.4100	26.4100	26.4100	-13.834%	1	3	+11.889%
2026-01-09	30.7400	30.7400	30.6500	30.6500	0.000%	3	3	-3.589%

.dark-mode .H1JkKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1JkKk{ 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