Dark

GLD20261218P430
GLD Dec 18 2026 430.00 Put (GLD261218P00430000)
option OPRA

EOD

Sep 17, 2026

36.60-16.457%(-7.21)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.4000	36.6000	36.4000	36.6000	-16.457%	11	636	0.000%
2026-09-16	44.0900	44.0900	43.8100	43.8100	+6.542%	3	636	-16.457%
2026-09-15	42.0000	42.0000	41.1200	41.1200	+0.661%	2	638	-10.992%
2026-09-14	42.9500	42.9500	40.8500	40.8500	+9.517%	6	638	-10.404%
2026-09-11	35.9500	37.3000	35.9500	37.3000	+9.128%	3	640	-1.877%
2026-09-09	34.0100	34.1800	34.0100	34.1800	-6.484%	6	640	+7.080%
2026-09-08	35.3500	36.5500	35.3500	36.5500	+23.480%	5	640	+0.137%
2026-09-03	30.4500	30.7500	29.6000	29.6000	-16.266%	6	643	+23.649%
2026-09-02	35.3000	35.3500	35.3000	35.3500	-9.591%	15	642	+3.536%
2026-09-01	39.1000	39.1000	39.1000	39.1000	+19.535%	6	653	-6.394%
2026-08-31	33.6000	33.7400	32.6000	32.7100	-0.638%	23	659	+11.892%
2026-08-28	30.3000	32.9200	30.3000	32.9200	+28.243%	8	664	+11.179%
2026-08-27	25.6700	25.6700	25.6700	25.6700	-2.395%	10	662	+42.579%
2026-08-26	26.5000	26.5000	25.8000	26.3000	+11.772%	12	662	+39.163%
2026-08-25	25.1800	25.1800	23.5300	23.5300	-5.654%	17	664	+55.546%
2026-08-24	22.9800	24.9400	22.9800	24.9400	-1.501%	22	661	+46.752%
2026-08-21	26.5800	26.5800	25.3200	25.3200	-12.539%	10	653	+44.550%
2026-08-20	30.7500	30.7500	28.9500	28.9500	-5.762%	9	651	+26.425%
2026-08-19	30.7200	30.7200	30.7200	30.7200	-17.839%	1	646	+19.141%
2026-08-13	37.3900	37.3900	37.3900	37.3900	+6.191%	1	646	-2.113%
2026-08-12	35.0000	36.0200	35.0000	35.2100	-9.369%	4	646	+3.948%
2026-08-07	38.8500	38.8500	38.8500	38.8500	-14.314%	1	648	-5.792%
2026-08-05	45.3100	45.3400	45.3100	45.3400	-20.190%	7	648	-19.277%
2026-08-04	56.8100	56.8100	56.8100	56.8100	-9.954%	1	648	-35.575%
2026-07-29	63.0900	63.0900	63.0900	63.0900	+9.626%	3	648	-41.988%
2026-07-27	57.5500	57.5500	57.5500	57.5500	-4.529%	54	647	-36.403%
2026-07-24	60.2800	60.2800	60.2800	60.2800	+4.201%	1	654	-39.283%
2026-07-21	60.0300	60.0300	57.8500	57.8500	-14.054%	9	654	-36.733%
2026-07-17	67.3100	67.3100	67.3100	67.3100	+2.295%	5	655	-45.625%
2026-07-16	63.5000	66.1000	63.5000	65.8000	+10.310%	251	657	-44.377%
2026-07-14	59.2500	59.8500	59.2500	59.6500	-7.876%	87	794	-38.642%
2026-07-13	63.3000	64.7500	63.2500	64.7500	+8.097%	16	806	-43.475%
2026-07-08	59.9000	59.9000	59.9000	59.9000	+11.858%	1	806	-38.898%
2026-07-06	53.8500	53.8500	53.5500	53.5500	-14.932%	5	806	-31.653%
2026-06-25	63.9200	63.9200	62.9500	62.9500	-6.213%	3	809	-41.859%
2026-06-24	66.4200	67.1500	64.7600	67.1200	+20.872%	19	812	-45.471%
2026-06-23	55.0000	55.5300	55.0000	55.5300	+12.614%	3	823	-34.090%
2026-06-18	45.0000	49.3100	45.0000	49.3100	+19.888%	7	831	-25.776%
2026-06-16	41.1300	41.1300	41.1300	41.1300	-2.995%	2	831	-11.014%
2026-06-15	42.4000	42.4000	42.4000	42.4000	-12.342%	1	831	-13.679%
2026-06-12	52.4500	52.4500	48.3700	48.3700	-10.904%	12	831	-24.333%
2026-06-11	58.7800	59.5600	54.2900	54.2900	-7.889%	7	831	-32.584%
2026-06-10	54.7500	58.9400	54.7500	58.9400	+27.026%	24	850	-37.903%
2026-06-09	43.9600	47.2700	43.9600	46.4000	+10.503%	31	835	-21.121%
2026-06-08	41.9900	41.9900	41.9900	41.9900	-3.093%	1	849	-12.836%
2026-06-05	41.0700	43.6500	41.0700	43.3300	+27.629%	36	848	-15.532%
2026-06-04	33.8500	33.9800	33.8000	33.9500	-5.668%	34	883	+7.806%
2026-06-03	36.5000	36.5000	35.9900	35.9900	+21.835%	23	883	+1.695%
2026-05-29	31.3900	31.3900	29.5400	29.5400	-12.240%	15	886	+23.900%
2026-05-28	36.7300	36.7300	33.3900	33.6600	-10.858%	56	896	+8.734%
2026-05-27	37.7600	37.7600	37.7600	37.7600	+16.006%	1	891	-3.072%
2026-05-26	32.5500	32.5500	32.5500	32.5500	-1.154%	1	891	+12.442%
2026-05-22	33.0500	33.0500	32.3500	32.9300	+1.730%	14	890	+11.145%
2026-05-20	33.1700	33.1700	32.3700	32.3700	-10.258%	6	879	+13.068%
2026-05-19	34.8500	36.0700	34.8500	36.0700	+12.860%	5	878	+1.469%
2026-05-18	31.9600	31.9600	31.9600	31.9600	-3.677%	5	878	+14.518%
2026-05-15	32.5500	33.3500	32.5400	33.1800	+20.523%	763	878	+10.307%
2026-05-14	27.8200	27.8200	27.5300	27.5300	-0.254%	24	592	+32.946%
2026-05-13	27.7600	27.7600	27.6000	27.6000	+4.427%	14	590	+32.609%
2026-05-08	25.8700	26.8000	25.8700	26.4300	+4.590%	14	590	+38.479%
2026-05-07	25.2700	25.2700	25.2700	25.2700	-6.993%	1	588	+44.836%
2026-05-06	27.1700	27.1700	27.1700	27.1700	-11.151%	100	588	+34.707%
2026-05-01	30.5800	30.5800	30.5800	30.5800	-13.371%	1	489	+19.686%
2026-04-29	34.4600	35.3500	34.4600	35.3000	+13.141%	4	489	+3.683%
2026-04-28	31.7000	31.7000	30.9900	31.2000	+13.125%	28	486	+17.308%
2026-04-27	27.4200	28.6000	27.4200	27.5800	+3.490%	13	496	+32.705%
2026-04-24	27.1100	27.1100	26.6500	26.6500	-4.821%	18	505	+37.336%
2026-04-22	27.4000	28.0000	27.4000	28.0000	+4.869%	7	502	+30.714%
2026-04-21	26.7000	26.7000	26.7000	26.7000	+4.583%	5	500	+37.079%
2026-04-17	25.3800	25.6200	25.3700	25.5300	-9.146%	15	500	+43.361%
2026-04-15	27.8800	28.1000	27.8500	28.1000	+3.271%	16	514	+30.249%
2026-04-14	27.8600	28.5700	27.2100	27.2100	-8.691%	9	508	+34.509%
2026-04-13	29.8000	29.8000	29.8000	29.8000	-0.334%	1	506	+22.819%
2026-04-10	29.9000	29.9000	29.9000	29.9000	-11.091%	2	506	+22.408%
2026-04-08	32.5000	33.6300	32.5000	33.6300	-10.080%	11	516	+8.831%
2026-04-07	39.4800	39.4800	37.4000	37.4000	-2.094%	7	506	-2.139%
2026-04-06	37.8200	38.7600	37.8000	38.2000	-8.765%	10	505	-4.188%
2026-04-02	41.8700	41.8700	41.8700	41.8700	+18.780%	1	497	-12.587%
2026-04-01	33.6600	35.2500	33.6500	35.2500	-7.819%	6	497	+3.830%
2026-03-31	40.4000	40.5000	38.2400	38.2400	-12.952%	10	502	-4.289%
2026-03-30	43.9300	43.9300	43.9300	43.9300	-16.084%	1	510	-16.686%
2026-03-26	48.5900	52.3500	48.5900	52.3500	+26.175%	10	511	-30.086%
2026-03-25	41.4900	41.4900	41.4900	41.4900	-18.327%	14	505	-11.786%
2026-03-23	45.5000	52.6300	45.5000	50.8000	+31.777%	8	497	-27.953%
2026-03-20	38.5200	38.5500	38.5200	38.5500	+4.755%	6	503	-5.058%
2026-03-19	37.1500	38.2100	36.4300	36.8000	+39.924%	23	507	-0.543%
2026-03-18	26.3000	26.3000	26.3000	26.3000	+19.220%	2	494	+39.163%
2026-03-17	22.0600	22.0600	22.0600	22.0600	-7.505%	3	494	+65.911%
2026-03-16	22.2300	23.9200	22.2300	23.8500	+25.263%	6	494	+53.459%
2026-03-12	19.0400	19.0400	19.0400	19.0400	-2.108%	4	494	+92.227%
2026-03-11	19.4500	19.4500	19.4500	19.4500	+3.678%	30	494	+88.175%
2026-03-10	18.7600	18.7600	18.7600	18.7600	-20.677%	1	494	+95.096%
2026-03-03	23.0400	23.6500	22.7000	23.6500	+7.991%	7	494	+54.757%
2026-02-24	21.9000	21.9000	21.9000	21.9000	+6.053%	1	494	+67.123%
2026-02-23	20.6500	20.6500	20.6500	20.6500	-6.898%	2	493	+77.240%
2026-02-20	22.1800	22.1800	22.1800	22.1800	-5.173%	9	491	+65.014%
2026-02-18	23.6300	23.6300	23.3900	23.3900	+11.116%	4	491	+56.477%
2026-02-13	20.9400	21.0500	20.6500	21.0500	-10.426%	4	488	+73.872%
2026-02-12	23.5000	23.5000	23.5000	23.5000	+10.173%	150	488	+55.745%
2026-02-10	20.6600	21.3300	20.6600	21.3300	-4.777%	5	433	+71.589%
2026-02-09	22.4000	22.4000	22.4000	22.4000	-15.152%	5	438	+63.393%
2026-02-06	27.1500	27.1500	26.4000	26.4000	-11.853%	361	443	+38.636%
2026-02-05	29.9500	29.9500	29.9500	29.9500	+6.508%	1	455	+22.204%
2026-02-04	27.5600	28.1200	27.5600	28.1200	-5.701%	2	456	+30.156%
2026-02-03	26.5500	29.8200	26.5500	29.8200	-23.362%	15	456	+22.736%
2026-02-02	38.3900	40.2200	34.6500	38.9100	+15.460%	31	467	-5.937%
2026-01-30	26.5000	38.7500	26.5000	33.7000	+43.404%	125	448	+8.605%
2026-01-29	23.5000	23.5000	23.5000	23.5000	+34.670%	1	387	+55.745%
2026-01-28	17.1700	17.4500	16.7500	17.4500	-16.347%	6	397	+109.742%
2026-01-23	21.5500	21.6000	20.6000	20.8600	-10.472%	133	395	+75.455%
2026-01-22	23.3000	23.3000	23.3000	23.3000	-6.237%	1	504	+57.082%
2026-01-21	24.8500	24.8500	24.8500	24.8500	-23.538%	10	504	+47.284%
2026-01-13	31.1000	32.5000	31.1000	32.5000	+0.092%	491	494	+12.615%
2026-01-12	33.0000	33.0000	32.4700	32.4700	0.000%	3	3	+12.719%

.dark-mode .l0vQ1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0vQ1x{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P430GLD Dec 18 2026 430.00 Put (GLD261218P00430000)option OPRA

GLD20261218P430
GLD Dec 18 2026 430.00 Put (GLD261218P00430000)
option OPRA