Dark

GLD20261218P425
GLD Dec 18 2026 425.00 Put (GLD261218P00425000)
option OPRA

EOD

Jul 22, 2026

48.43-9.646%(-5.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	48.4300	48.4300	48.4300	48.4300	-9.646%	1	1,848	0.000%
2026-07-21	53.6000	53.6000	53.6000	53.6000	-10.368%	2	1,847	-9.646%
2026-07-17	60.6000	60.6000	58.8000	59.8000	+11.567%	5	1,847	-19.013%
2026-07-14	53.5500	53.6500	53.5000	53.6000	-11.639%	10	1,851	-9.646%
2026-07-13	58.7000	60.6600	58.7000	60.6600	+4.767%	17	1,843	-20.162%
2026-07-08	57.9500	58.0600	57.9000	57.9000	-1.363%	8	1,839	-16.356%
2026-06-29	57.5700	58.7000	57.5700	58.7000	-0.068%	3	1,837	-17.496%
2026-06-25	57.8800	58.7400	57.8200	58.7400	-0.944%	5	1,836	-17.552%
2026-06-24	59.3000	59.3000	59.3000	59.3000	+15.146%	1	1,835	-18.331%
2026-06-23	51.5000	51.5000	51.5000	51.5000	+13.187%	2	1,834	-5.961%
2026-06-17	45.7900	45.7900	45.5000	45.5000	+20.594%	2	1,834	+6.440%
2026-06-16	37.7300	37.7300	37.7300	37.7300	-29.674%	2	1,834	+28.359%
2026-06-10	50.9400	53.6500	50.9400	53.6500	+31.270%	14	1,834	-9.730%
2026-06-09	38.9900	40.8700	38.9900	40.8700	+32.180%	14	1,848	+18.498%
2026-06-04	30.9500	30.9500	30.8900	30.9200	-3.133%	58	1,848	+56.630%
2026-06-03	32.2500	32.2500	31.9200	31.9200	+2.144%	3	1,848	+51.723%
2026-06-02	30.0500	31.2500	30.0500	31.2500	-1.791%	3	1,847	+54.976%
2026-06-01	32.8000	32.8000	31.8200	31.8200	+9.611%	4	1,846	+52.200%
2026-05-29	29.5200	29.6400	28.3800	29.0300	-5.686%	5	1,846	+66.827%
2026-05-28	34.2500	34.2500	30.5500	30.7800	-6.301%	20	1,847	+57.342%
2026-05-27	34.9500	34.9500	32.6500	32.8500	+7.882%	35	1,851	+47.428%
2026-05-26	31.1500	31.1500	30.4500	30.4500	+3.185%	2	1,835	+59.048%
2026-05-21	30.5500	30.5500	29.4500	29.5100	-12.199%	12	1,835	+64.114%
2026-05-20	33.3800	33.6100	33.3800	33.6100	+13.971%	3	1,835	+44.094%
2026-05-18	30.3200	30.3200	29.4900	29.4900	-2.962%	6	1,828	+64.225%
2026-05-15	31.5000	31.5000	30.1300	30.3900	+17.517%	7	1,828	+59.362%
2026-05-14	25.5000	25.8600	25.0500	25.8600	+1.611%	3	1,826	+87.278%
2026-05-12	25.4500	25.4500	25.4500	25.4500	+3.878%	1	1,825	+90.295%
2026-05-11	24.1800	24.5000	23.8400	24.5000	-2.970%	4	1,825	+97.673%
2026-05-06	24.7800	25.2500	24.7800	25.2500	-23.182%	4	1,827	+91.802%
2026-05-04	30.4500	32.9100	30.4500	32.8700	+15.739%	20	1,825	+47.338%
2026-05-01	28.9000	28.9000	27.6500	28.4000	+0.888%	1,003	1,728	+70.528%
2026-04-30	28.4500	28.4500	28.1500	28.1500	-1.573%	2	1,728	+72.043%
2026-04-28	29.1200	29.1200	28.6000	28.6000	+13.312%	16	1,729	+69.336%
2026-04-27	25.2400	25.2400	25.2400	25.2400	+2.186%	9	1,728	+91.878%
2026-04-24	24.7000	24.7000	24.7000	24.7000	-11.817%	15	1,721	+96.073%
2026-04-23	28.0100	28.0100	28.0100	28.0100	+19.293%	1	1,706	+72.903%
2026-04-17	23.4000	23.5100	22.9000	23.4800	-7.559%	20	1,713	+106.261%
2026-04-16	25.4000	25.4000	25.4000	25.4000	-0.314%	1	1,722	+90.669%
2026-04-14	25.4800	25.4800	25.4800	25.4800	-8.576%	1	1,722	+90.071%
2026-04-13	27.8700	27.8700	27.8700	27.8700	-0.429%	1	1,722	+73.771%
2026-04-09	27.9900	27.9900	27.9900	27.9900	-6.074%	1	1,722	+73.026%
2026-04-08	29.8000	29.8000	29.8000	29.8000	-18.845%	1	1,723	+62.517%
2026-04-06	36.2700	36.7200	36.2700	36.7200	+17.204%	7	1,724	+31.890%
2026-04-01	32.9000	32.9000	31.3300	31.3300	-12.608%	4	1,718	+54.580%
2026-03-31	38.5700	38.5700	35.8000	35.8500	-15.746%	6	1,720	+35.091%
2026-03-30	42.5500	42.5500	42.5500	42.5500	-5.444%	1	1,720	+13.819%
2026-03-27	44.0000	45.0000	44.0000	45.0000	-1.424%	2	1,719	+7.622%
2026-03-26	45.6000	45.6500	45.6000	45.6500	+17.141%	5	1,720	+6.090%
2026-03-25	39.1700	39.1700	38.9700	38.9700	-20.372%	15	1,715	+24.275%
2026-03-24	48.9400	48.9400	48.9400	48.9400	+16.663%	1	1,707	-1.042%
2026-03-23	44.4500	44.5800	41.9500	41.9500	+3.708%	76	1,706	+15.447%
2026-03-20	31.5200	40.4500	31.3800	40.4500	+17.280%	260	1,706	+19.728%
2026-03-19	35.6800	36.3700	32.8500	34.4900	+45.527%	59	1,696	+40.418%
2026-03-18	23.7000	23.7000	23.7000	23.7000	+14.272%	100	1,700	+104.346%
2026-03-13	20.5500	20.7400	20.5500	20.7400	+6.907%	6	1,600	+133.510%
2026-03-12	18.7200	19.4000	18.7200	19.4000	+13.583%	20	1,599	+149.639%
2026-03-11	17.8500	17.8500	17.0800	17.0800	+0.471%	34	1,587	+183.548%
2026-03-10	17.0800	17.6300	17.0000	17.0000	-16.585%	125	1,617	+184.882%
2026-03-09	21.0000	21.0000	20.3800	20.3800	+2.670%	12	1,532	+137.635%
2026-03-06	20.5100	20.5100	19.7100	19.8500	-9.691%	1,347	1,530	+143.980%
2026-03-05	22.1600	22.1600	21.9800	21.9800	+7.220%	6	263	+120.337%
2026-03-04	20.3500	20.5000	20.3500	20.5000	-6.478%	2	259	+136.244%
2026-03-03	19.6900	22.9500	19.5800	21.9200	+39.175%	65	258	+120.940%
2026-03-02	15.7500	15.7500	15.7500	15.7500	-14.865%	30	239	+207.492%
2026-02-25	18.6000	18.6000	18.5000	18.5000	-3.141%	31	235	+161.784%
2026-02-23	19.2000	19.2000	19.0000	19.1000	-9.048%	4	235	+153.560%
2026-02-20	21.6000	21.6000	21.0000	21.0000	-4.153%	55	236	+130.619%
2026-02-19	22.2000	22.2000	21.8900	21.9100	+1.248%	6	251	+121.041%
2026-02-18	21.5700	21.6600	21.5700	21.6400	-6.724%	38	249	+123.799%
2026-02-17	23.0700	23.3400	23.0700	23.2000	+19.280%	95	249	+108.750%
2026-02-13	19.1000	19.4500	19.1000	19.4500	+8.720%	2	200	+148.997%
2026-02-11	17.8100	17.8900	17.8100	17.8900	-9.188%	32	200	+170.710%
2026-02-10	19.7000	19.7000	19.6700	19.7000	+1.026%	5	200	+145.838%
2026-02-09	19.5000	20.0600	19.5000	19.5000	-18.067%	7	195	+148.359%
2026-02-06	23.8000	23.8000	23.8000	23.8000	-13.139%	1	196	+103.487%
2026-02-03	26.5300	27.4000	26.5300	27.4000	-18.452%	2	196	+76.752%
2026-02-02	36.0900	36.5000	33.6000	33.6000	+17.524%	49	197	+44.137%
2026-01-30	23.4300	28.5900	23.4300	28.5900	+53.710%	45	197	+69.395%
2026-01-29	19.2000	19.2000	18.6000	18.6000	+17.202%	2	205	+160.376%
2026-01-28	15.0000	16.1000	14.9100	15.8700	-4.685%	60	205	+205.167%
2026-01-27	16.3100	16.7400	16.3100	16.6500	-13.998%	82	223	+190.871%
2026-01-23	19.2900	19.3600	19.2900	19.3600	-19.097%	40	223	+150.155%
2026-01-20	24.3000	24.3000	23.9300	23.9300	-14.840%	58	203	+102.382%
2026-01-14	28.1000	28.1000	28.1000	28.1000	-1.920%	1	159	+72.349%
2026-01-13	28.6500	28.6500	28.6500	28.6500	-3.307%	30	159	+69.040%
2026-01-12	29.0000	29.6300	28.8800	29.6300	-11.815%	17	130	+63.449%
2026-01-09	33.6500	33.6500	33.6000	33.6000	0.000%	115	114	+44.137%

.dark-mode .jgCH6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jgCH6p{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P425GLD Dec 18 2026 425.00 Put (GLD261218P00425000)option OPRA

GLD20261218P425
GLD Dec 18 2026 425.00 Put (GLD261218P00425000)
option OPRA