Dark

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

EOD

Sep 16, 2026

40.58+7.497%(+2.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	35.0800	40.5800	35.0800	40.5800	+7.497%	4	1,868	0.000%
2026-09-15	38.2500	38.2500	37.7500	37.7500	+23.770%	2	1,868	+7.497%
2026-09-09	30.5000	30.5000	30.5000	30.5000	-3.512%	3	1,866	+33.049%
2026-09-08	31.6100	31.6100	31.6100	31.6100	+3.946%	2	1,866	+28.377%
2026-09-04	30.2000	30.4200	30.2000	30.4100	+10.181%	6	1,866	+33.443%
2026-09-03	27.7000	27.7000	27.6000	27.6000	-13.696%	3	1,866	+47.029%
2026-09-02	31.9800	31.9800	31.9800	31.9800	-2.648%	1	1,866	+26.892%
2026-09-01	34.0500	34.0500	32.7400	32.8500	+15.547%	6	1,866	+23.531%
2026-08-31	29.8500	29.8500	28.4300	28.4300	-1.796%	12	1,867	+42.737%
2026-08-28	24.6500	29.6000	23.6000	28.9500	+27.197%	88	1,871	+40.173%
2026-08-27	24.0000	24.5000	22.7600	22.7600	-3.025%	5	1,794	+78.295%
2026-08-26	22.2600	23.7000	21.9600	23.4700	+12.728%	10	1,792	+72.902%
2026-08-25	22.8900	22.8900	20.8200	20.8200	-3.611%	135	1,788	+94.909%
2026-08-24	20.6700	22.2700	20.6700	21.6000	-5.180%	205	1,897	+87.870%
2026-08-21	24.0300	24.0300	22.6000	22.7800	-14.746%	33	1,735	+78.139%
2026-08-20	26.7200	26.7200	26.7200	26.7200	+0.075%	6	1,729	+51.871%
2026-08-19	27.9800	27.9800	26.7000	26.7000	-15.826%	5	1,730	+51.985%
2026-08-17	31.6100	31.7200	31.6100	31.7200	-6.706%	8	1,727	+27.932%
2026-08-13	34.0000	34.0000	34.0000	34.0000	-1.019%	1	1,719	+19.353%
2026-08-10	35.1500	35.1500	34.3500	34.3500	-4.953%	11	1,718	+18.137%
2026-08-07	35.2900	36.8100	35.2900	36.1400	-12.916%	771	1,716	+12.286%
2026-08-05	40.6000	41.5000	40.6000	41.5000	-21.550%	5	1,861	-2.217%
2026-08-04	52.9200	52.9200	52.9000	52.9000	+5.274%	42	1,880	-23.289%
2026-07-30	50.2500	50.2500	50.2500	50.2500	-9.165%	1	1,847	-19.244%
2026-07-29	55.3200	55.3200	55.3200	55.3200	+14.227%	1	1,847	-26.645%
2026-07-22	48.4300	48.4300	48.4300	48.4300	-9.646%	1	1,848	-16.209%
2026-07-21	53.6000	53.6000	53.6000	53.6000	-10.368%	2	1,847	-24.291%
2026-07-17	60.6000	60.6000	58.8000	59.8000	+11.567%	5	1,847	-32.140%
2026-07-14	53.5500	53.6500	53.5000	53.6000	-11.639%	10	1,851	-24.291%
2026-07-13	58.7000	60.6600	58.7000	60.6600	+4.767%	17	1,843	-33.103%
2026-07-08	57.9500	58.0600	57.9000	57.9000	-1.363%	8	1,839	-29.914%
2026-06-29	57.5700	58.7000	57.5700	58.7000	-0.068%	3	1,837	-30.869%
2026-06-25	57.8800	58.7400	57.8200	58.7400	-0.944%	5	1,836	-30.916%
2026-06-24	59.3000	59.3000	59.3000	59.3000	+15.146%	1	1,835	-31.568%
2026-06-23	51.5000	51.5000	51.5000	51.5000	+13.187%	2	1,834	-21.204%
2026-06-17	45.7900	45.7900	45.5000	45.5000	+20.594%	2	1,834	-10.813%
2026-06-16	37.7300	37.7300	37.7300	37.7300	-29.674%	2	1,834	+7.554%
2026-06-10	50.9400	53.6500	50.9400	53.6500	+31.270%	14	1,834	-24.362%
2026-06-09	38.9900	40.8700	38.9900	40.8700	+32.180%	14	1,848	-0.710%
2026-06-04	30.9500	30.9500	30.8900	30.9200	-3.133%	58	1,848	+31.242%
2026-06-03	32.2500	32.2500	31.9200	31.9200	+2.144%	3	1,848	+27.130%
2026-06-02	30.0500	31.2500	30.0500	31.2500	-1.791%	3	1,847	+29.856%
2026-06-01	32.8000	32.8000	31.8200	31.8200	+9.611%	4	1,846	+27.530%
2026-05-29	29.5200	29.6400	28.3800	29.0300	-5.686%	5	1,846	+39.786%
2026-05-28	34.2500	34.2500	30.5500	30.7800	-6.301%	20	1,847	+31.839%
2026-05-27	34.9500	34.9500	32.6500	32.8500	+7.882%	35	1,851	+23.531%
2026-05-26	31.1500	31.1500	30.4500	30.4500	+3.185%	2	1,835	+33.268%
2026-05-21	30.5500	30.5500	29.4500	29.5100	-12.199%	12	1,835	+37.513%
2026-05-20	33.3800	33.6100	33.3800	33.6100	+13.971%	3	1,835	+20.738%
2026-05-18	30.3200	30.3200	29.4900	29.4900	-2.962%	6	1,828	+37.606%
2026-05-15	31.5000	31.5000	30.1300	30.3900	+17.517%	7	1,828	+33.531%
2026-05-14	25.5000	25.8600	25.0500	25.8600	+1.611%	3	1,826	+56.922%
2026-05-12	25.4500	25.4500	25.4500	25.4500	+3.878%	1	1,825	+59.450%
2026-05-11	24.1800	24.5000	23.8400	24.5000	-2.970%	4	1,825	+65.633%
2026-05-06	24.7800	25.2500	24.7800	25.2500	-23.182%	4	1,827	+60.713%
2026-05-04	30.4500	32.9100	30.4500	32.8700	+15.739%	20	1,825	+23.456%
2026-05-01	28.9000	28.9000	27.6500	28.4000	+0.888%	1,003	1,728	+42.887%
2026-04-30	28.4500	28.4500	28.1500	28.1500	-1.573%	2	1,728	+44.156%
2026-04-28	29.1200	29.1200	28.6000	28.6000	+13.312%	16	1,729	+41.888%
2026-04-27	25.2400	25.2400	25.2400	25.2400	+2.186%	9	1,728	+60.777%
2026-04-24	24.7000	24.7000	24.7000	24.7000	-11.817%	15	1,721	+64.291%
2026-04-23	28.0100	28.0100	28.0100	28.0100	+19.293%	1	1,706	+44.877%
2026-04-17	23.4000	23.5100	22.9000	23.4800	-7.559%	20	1,713	+72.828%
2026-04-16	25.4000	25.4000	25.4000	25.4000	-0.314%	1	1,722	+59.764%
2026-04-14	25.4800	25.4800	25.4800	25.4800	-8.576%	1	1,722	+59.262%
2026-04-13	27.8700	27.8700	27.8700	27.8700	-0.429%	1	1,722	+45.605%
2026-04-09	27.9900	27.9900	27.9900	27.9900	-6.074%	1	1,722	+44.980%
2026-04-08	29.8000	29.8000	29.8000	29.8000	-18.845%	1	1,723	+36.174%
2026-04-06	36.2700	36.7200	36.2700	36.7200	+17.204%	7	1,724	+10.512%
2026-04-01	32.9000	32.9000	31.3300	31.3300	-12.608%	4	1,718	+29.524%
2026-03-31	38.5700	38.5700	35.8000	35.8500	-15.746%	6	1,720	+13.194%
2026-03-30	42.5500	42.5500	42.5500	42.5500	-5.444%	1	1,720	-4.630%
2026-03-27	44.0000	45.0000	44.0000	45.0000	-1.424%	2	1,719	-9.822%
2026-03-26	45.6000	45.6500	45.6000	45.6500	+17.141%	5	1,720	-11.106%
2026-03-25	39.1700	39.1700	38.9700	38.9700	-20.372%	15	1,715	+4.131%
2026-03-24	48.9400	48.9400	48.9400	48.9400	+16.663%	1	1,707	-17.082%
2026-03-23	44.4500	44.5800	41.9500	41.9500	+3.708%	76	1,706	-3.266%
2026-03-20	31.5200	40.4500	31.3800	40.4500	+17.280%	260	1,706	+0.321%
2026-03-19	35.6800	36.3700	32.8500	34.4900	+45.527%	59	1,696	+17.657%
2026-03-18	23.7000	23.7000	23.7000	23.7000	+14.272%	100	1,700	+71.224%
2026-03-13	20.5500	20.7400	20.5500	20.7400	+6.907%	6	1,600	+95.661%
2026-03-12	18.7200	19.4000	18.7200	19.4000	+13.583%	20	1,599	+109.175%
2026-03-11	17.8500	17.8500	17.0800	17.0800	+0.471%	34	1,587	+137.588%
2026-03-10	17.0800	17.6300	17.0000	17.0000	-16.585%	125	1,617	+138.706%
2026-03-09	21.0000	21.0000	20.3800	20.3800	+2.670%	12	1,532	+99.117%
2026-03-06	20.5100	20.5100	19.7100	19.8500	-9.691%	1,347	1,530	+104.433%
2026-03-05	22.1600	22.1600	21.9800	21.9800	+7.220%	6	263	+84.622%
2026-03-04	20.3500	20.5000	20.3500	20.5000	-6.478%	2	259	+97.951%
2026-03-03	19.6900	22.9500	19.5800	21.9200	+39.175%	65	258	+85.128%
2026-03-02	15.7500	15.7500	15.7500	15.7500	-14.865%	30	239	+157.651%
2026-02-25	18.6000	18.6000	18.5000	18.5000	-3.141%	31	235	+119.351%
2026-02-23	19.2000	19.2000	19.0000	19.1000	-9.048%	4	235	+112.461%
2026-02-20	21.6000	21.6000	21.0000	21.0000	-4.153%	55	236	+93.238%
2026-02-19	22.2000	22.2000	21.8900	21.9100	+1.248%	6	251	+85.212%
2026-02-18	21.5700	21.6600	21.5700	21.6400	-6.724%	38	249	+87.523%
2026-02-17	23.0700	23.3400	23.0700	23.2000	+19.280%	95	249	+74.914%
2026-02-13	19.1000	19.4500	19.1000	19.4500	+8.720%	2	200	+108.638%
2026-02-11	17.8100	17.8900	17.8100	17.8900	-9.188%	32	200	+126.831%
2026-02-10	19.7000	19.7000	19.6700	19.7000	+1.026%	5	200	+105.990%
2026-02-09	19.5000	20.0600	19.5000	19.5000	-18.067%	7	195	+108.103%
2026-02-06	23.8000	23.8000	23.8000	23.8000	-13.139%	1	196	+70.504%
2026-02-03	26.5300	27.4000	26.5300	27.4000	-18.452%	2	196	+48.102%
2026-02-02	36.0900	36.5000	33.6000	33.6000	+17.524%	49	197	+20.774%
2026-01-30	23.4300	28.5900	23.4300	28.5900	+53.710%	45	197	+41.938%
2026-01-29	19.2000	19.2000	18.6000	18.6000	+17.202%	2	205	+118.172%
2026-01-28	15.0000	16.1000	14.9100	15.8700	-4.685%	60	205	+155.703%
2026-01-27	16.3100	16.7400	16.3100	16.6500	-13.998%	82	223	+143.724%
2026-01-23	19.2900	19.3600	19.2900	19.3600	-19.097%	40	223	+109.607%
2026-01-20	24.3000	24.3000	23.9300	23.9300	-14.840%	58	203	+69.578%
2026-01-14	28.1000	28.1000	28.1000	28.1000	-1.920%	1	159	+44.413%
2026-01-13	28.6500	28.6500	28.6500	28.6500	-3.307%	30	159	+41.640%
2026-01-12	29.0000	29.6300	28.8800	29.6300	-11.815%	17	130	+36.956%
2026-01-09	33.6500	33.6500	33.6000	33.6000	0.000%	115	114	+20.774%

.dark-mode .DBH9GK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBH9GK{ 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