Dark

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

EOD

Jul 24, 2026

60.28+4.201%(+2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	60.2800	60.2800	60.2800	60.2800	+4.201%	1	654	0.000%
2026-07-21	60.0300	60.0300	57.8500	57.8500	-14.054%	9	654	+4.201%
2026-07-17	67.3100	67.3100	67.3100	67.3100	+2.295%	5	655	-10.444%
2026-07-16	63.5000	66.1000	63.5000	65.8000	+10.310%	251	657	-8.389%
2026-07-14	59.2500	59.8500	59.2500	59.6500	-7.876%	87	794	+1.056%
2026-07-13	63.3000	64.7500	63.2500	64.7500	+8.097%	16	806	-6.903%
2026-07-08	59.9000	59.9000	59.9000	59.9000	+11.858%	1	806	+0.634%
2026-07-06	53.8500	53.8500	53.5500	53.5500	-14.932%	5	806	+12.568%
2026-06-25	63.9200	63.9200	62.9500	62.9500	-6.213%	3	809	-4.241%
2026-06-24	66.4200	67.1500	64.7600	67.1200	+20.872%	19	812	-10.191%
2026-06-23	55.0000	55.5300	55.0000	55.5300	+12.614%	3	823	+8.554%
2026-06-18	45.0000	49.3100	45.0000	49.3100	+19.888%	7	831	+22.247%
2026-06-16	41.1300	41.1300	41.1300	41.1300	-2.995%	2	831	+46.560%
2026-06-15	42.4000	42.4000	42.4000	42.4000	-12.342%	1	831	+42.170%
2026-06-12	52.4500	52.4500	48.3700	48.3700	-10.904%	12	831	+24.623%
2026-06-11	58.7800	59.5600	54.2900	54.2900	-7.889%	7	831	+11.033%
2026-06-10	54.7500	58.9400	54.7500	58.9400	+27.026%	24	850	+2.273%
2026-06-09	43.9600	47.2700	43.9600	46.4000	+10.503%	31	835	+29.914%
2026-06-08	41.9900	41.9900	41.9900	41.9900	-3.093%	1	849	+43.558%
2026-06-05	41.0700	43.6500	41.0700	43.3300	+27.629%	36	848	+39.118%
2026-06-04	33.8500	33.9800	33.8000	33.9500	-5.668%	34	883	+77.555%
2026-06-03	36.5000	36.5000	35.9900	35.9900	+21.835%	23	883	+67.491%
2026-05-29	31.3900	31.3900	29.5400	29.5400	-12.240%	15	886	+104.062%
2026-05-28	36.7300	36.7300	33.3900	33.6600	-10.858%	56	896	+79.085%
2026-05-27	37.7600	37.7600	37.7600	37.7600	+16.006%	1	891	+59.640%
2026-05-26	32.5500	32.5500	32.5500	32.5500	-1.154%	1	891	+85.192%
2026-05-22	33.0500	33.0500	32.3500	32.9300	+1.730%	14	890	+83.055%
2026-05-20	33.1700	33.1700	32.3700	32.3700	-10.258%	6	879	+86.222%
2026-05-19	34.8500	36.0700	34.8500	36.0700	+12.860%	5	878	+67.119%
2026-05-18	31.9600	31.9600	31.9600	31.9600	-3.677%	5	878	+88.611%
2026-05-15	32.5500	33.3500	32.5400	33.1800	+20.523%	763	878	+81.676%
2026-05-14	27.8200	27.8200	27.5300	27.5300	-0.254%	24	592	+118.961%
2026-05-13	27.7600	27.7600	27.6000	27.6000	+4.427%	14	590	+118.406%
2026-05-08	25.8700	26.8000	25.8700	26.4300	+4.590%	14	590	+128.074%
2026-05-07	25.2700	25.2700	25.2700	25.2700	-6.993%	1	588	+138.544%
2026-05-06	27.1700	27.1700	27.1700	27.1700	-11.151%	100	588	+121.862%
2026-05-01	30.5800	30.5800	30.5800	30.5800	-13.371%	1	489	+97.122%
2026-04-29	34.4600	35.3500	34.4600	35.3000	+13.141%	4	489	+70.765%
2026-04-28	31.7000	31.7000	30.9900	31.2000	+13.125%	28	486	+93.205%
2026-04-27	27.4200	28.6000	27.4200	27.5800	+3.490%	13	496	+118.564%
2026-04-24	27.1100	27.1100	26.6500	26.6500	-4.821%	18	505	+126.191%
2026-04-22	27.4000	28.0000	27.4000	28.0000	+4.869%	7	502	+115.286%
2026-04-21	26.7000	26.7000	26.7000	26.7000	+4.583%	5	500	+125.768%
2026-04-17	25.3800	25.6200	25.3700	25.5300	-9.146%	15	500	+136.114%
2026-04-15	27.8800	28.1000	27.8500	28.1000	+3.271%	16	514	+114.520%
2026-04-14	27.8600	28.5700	27.2100	27.2100	-8.691%	9	508	+121.536%
2026-04-13	29.8000	29.8000	29.8000	29.8000	-0.334%	1	506	+102.282%
2026-04-10	29.9000	29.9000	29.9000	29.9000	-11.091%	2	506	+101.605%
2026-04-08	32.5000	33.6300	32.5000	33.6300	-10.080%	11	516	+79.245%
2026-04-07	39.4800	39.4800	37.4000	37.4000	-2.094%	7	506	+61.176%
2026-04-06	37.8200	38.7600	37.8000	38.2000	-8.765%	10	505	+57.801%
2026-04-02	41.8700	41.8700	41.8700	41.8700	+18.780%	1	497	+43.969%
2026-04-01	33.6600	35.2500	33.6500	35.2500	-7.819%	6	497	+71.007%
2026-03-31	40.4000	40.5000	38.2400	38.2400	-12.952%	10	502	+57.636%
2026-03-30	43.9300	43.9300	43.9300	43.9300	-16.084%	1	510	+37.218%
2026-03-26	48.5900	52.3500	48.5900	52.3500	+26.175%	10	511	+15.148%
2026-03-25	41.4900	41.4900	41.4900	41.4900	-18.327%	14	505	+45.288%
2026-03-23	45.5000	52.6300	45.5000	50.8000	+31.777%	8	497	+18.661%
2026-03-20	38.5200	38.5500	38.5200	38.5500	+4.755%	6	503	+56.368%
2026-03-19	37.1500	38.2100	36.4300	36.8000	+39.924%	23	507	+63.804%
2026-03-18	26.3000	26.3000	26.3000	26.3000	+19.220%	2	494	+129.202%
2026-03-17	22.0600	22.0600	22.0600	22.0600	-7.505%	3	494	+173.255%
2026-03-16	22.2300	23.9200	22.2300	23.8500	+25.263%	6	494	+152.746%
2026-03-12	19.0400	19.0400	19.0400	19.0400	-2.108%	4	494	+216.597%
2026-03-11	19.4500	19.4500	19.4500	19.4500	+3.678%	30	494	+209.923%
2026-03-10	18.7600	18.7600	18.7600	18.7600	-20.677%	1	494	+221.322%
2026-03-03	23.0400	23.6500	22.7000	23.6500	+7.991%	7	494	+154.884%
2026-02-24	21.9000	21.9000	21.9000	21.9000	+6.053%	1	494	+175.251%
2026-02-23	20.6500	20.6500	20.6500	20.6500	-6.898%	2	493	+191.913%
2026-02-20	22.1800	22.1800	22.1800	22.1800	-5.173%	9	491	+171.776%
2026-02-18	23.6300	23.6300	23.3900	23.3900	+11.116%	4	491	+157.717%
2026-02-13	20.9400	21.0500	20.6500	21.0500	-10.426%	4	488	+186.366%
2026-02-12	23.5000	23.5000	23.5000	23.5000	+10.173%	150	488	+156.511%
2026-02-10	20.6600	21.3300	20.6600	21.3300	-4.777%	5	433	+182.607%
2026-02-09	22.4000	22.4000	22.4000	22.4000	-15.152%	5	438	+169.107%
2026-02-06	27.1500	27.1500	26.4000	26.4000	-11.853%	361	443	+128.333%
2026-02-05	29.9500	29.9500	29.9500	29.9500	+6.508%	1	455	+101.269%
2026-02-04	27.5600	28.1200	27.5600	28.1200	-5.701%	2	456	+114.367%
2026-02-03	26.5500	29.8200	26.5500	29.8200	-23.362%	15	456	+102.146%
2026-02-02	38.3900	40.2200	34.6500	38.9100	+15.460%	31	467	+54.922%
2026-01-30	26.5000	38.7500	26.5000	33.7000	+43.404%	125	448	+78.872%
2026-01-29	23.5000	23.5000	23.5000	23.5000	+34.670%	1	387	+156.511%
2026-01-28	17.1700	17.4500	16.7500	17.4500	-16.347%	6	397	+245.444%
2026-01-23	21.5500	21.6000	20.6000	20.8600	-10.472%	133	395	+188.974%
2026-01-22	23.3000	23.3000	23.3000	23.3000	-6.237%	1	504	+158.712%
2026-01-21	24.8500	24.8500	24.8500	24.8500	-23.538%	10	504	+142.575%
2026-01-13	31.1000	32.5000	31.1000	32.5000	+0.092%	491	494	+85.477%
2026-01-12	33.0000	33.0000	32.4700	32.4700	0.000%	3	3	+85.648%

.dark-mode .dKg9TM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKg9TM{ 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