Dark

GLD20261218P435
GLD Dec 18 2026 435.00 Put (GLD261218P00435000)
option OPRA

EOD

Sep 15, 2026

46.85+5.756%(+2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	45.6000	46.8500	45.6000	46.8500	+5.756%	2	1,240	0.000%
2026-09-14	44.3000	44.3000	44.3000	44.3000	+8.313%	1	1,239	+5.756%
2026-09-11	40.9000	40.9000	40.9000	40.9000	-8.501%	1	1,239	+14.548%
2026-09-10	44.7000	44.7000	44.7000	44.7000	+14.498%	1	1,239	+4.810%
2026-09-08	39.0400	39.0400	39.0400	39.0400	+26.548%	4	1,240	+20.005%
2026-08-28	30.6500	30.8500	30.6500	30.8500	+10.653%	4	1,240	+51.864%
2026-08-26	27.8800	27.8800	27.8800	27.8800	-1.029%	550	1,238	+68.042%
2026-08-21	28.6000	28.6000	28.1500	28.1700	-12.516%	10	732	+66.312%
2026-08-20	32.2000	32.2000	32.2000	32.2000	-2.895%	7	732	+45.497%
2026-08-19	33.1600	33.1600	33.1600	33.1600	-24.067%	1	732	+41.285%
2026-08-07	43.6700	43.6700	43.6700	43.6700	-35.371%	1	731	+7.282%
2026-07-28	67.5700	67.5700	67.5700	67.5700	+6.159%	1	731	-30.664%
2026-07-24	63.6500	63.6500	63.6500	63.6500	+1.112%	1	731	-26.394%
2026-07-21	62.3500	62.9500	62.3000	62.9500	-6.115%	63	731	-25.576%
2026-07-17	71.9300	71.9300	67.0500	67.0500	-1.643%	47	714	-30.127%
2026-07-16	68.1700	68.1700	68.1700	68.1700	+9.775%	1	724	-31.275%
2026-07-14	61.6500	62.1000	61.6500	62.1000	-10.776%	6	724	-24.557%
2026-07-13	69.0700	69.6000	68.9400	69.6000	+4.348%	10	723	-32.687%
2026-07-08	66.6400	66.7000	66.6400	66.7000	+15.298%	2	723	-29.760%
2026-07-06	57.8500	57.8500	57.8000	57.8500	-6.392%	19	723	-19.015%
2026-07-01	61.8000	61.8000	61.8000	61.8000	-5.142%	2	713	-24.191%
2026-06-30	65.0000	65.1500	65.0000	65.1500	-2.104%	24	717	-28.089%
2026-06-25	66.4500	66.5500	66.4500	66.5500	-7.544%	2	695	-29.602%
2026-06-24	71.9800	71.9800	71.9800	71.9800	+20.772%	3	694	-34.912%
2026-06-23	58.2500	59.6000	58.2500	59.6000	+38.283%	5	697	-21.393%
2026-06-17	43.1000	43.1000	43.1000	43.1000	-23.104%	1	692	+8.701%
2026-06-12	56.0500	56.0500	56.0500	56.0500	+3.014%	1	692	-16.414%
2026-06-11	63.0800	63.0800	54.4100	54.4100	-9.332%	3	691	-13.895%
2026-06-10	60.2000	60.3000	60.0100	60.0100	+20.140%	10	693	-21.930%
2026-06-09	45.7400	49.9500	45.7400	49.9500	+10.192%	11	689	-6.206%
2026-06-08	45.0800	45.3300	45.0800	45.3300	-2.453%	2	689	+3.353%
2026-06-05	46.4700	46.4700	46.4700	46.4700	+22.937%	1	688	+0.818%
2026-06-04	37.8000	37.8000	37.8000	37.8000	-3.817%	1	688	+23.942%
2026-06-03	39.5000	39.5000	39.1700	39.3000	+1.419%	54	688	+19.211%
2026-06-01	38.7500	38.7500	38.7500	38.7500	+14.442%	50	687	+20.903%
2026-05-29	33.8600	33.8600	33.8600	33.8600	-12.052%	1	637	+38.364%
2026-05-28	38.3000	38.5000	38.3000	38.5000	-0.696%	2	637	+21.688%
2026-05-27	38.7700	38.7700	38.7700	38.7700	+8.935%	15	637	+20.841%
2026-05-22	35.5900	35.5900	35.5900	35.5900	-1.413%	15	645	+31.638%
2026-05-15	36.1000	36.1000	36.1000	36.1000	+18.167%	4	637	+29.778%
2026-05-12	29.7500	30.9200	29.7500	30.5500	+4.803%	7	633	+53.355%
2026-05-11	28.0500	29.1500	28.0500	29.1500	+4.107%	52	631	+60.720%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+1.818%	1	645	+67.321%
2026-05-07	27.2500	27.7500	27.2500	27.5000	-8.638%	51	645	+70.364%
2026-05-06	30.1000	30.1000	30.1000	30.1000	-21.512%	1	614	+55.648%
2026-05-04	38.3500	38.3500	38.3500	38.3500	+15.861%	10	613	+22.164%
2026-04-30	33.1000	33.1000	33.1000	33.1000	-12.596%	1	603	+41.541%
2026-04-29	37.8700	37.8700	37.8700	37.8700	+9.768%	1	603	+23.713%
2026-04-28	34.5000	34.5000	34.5000	34.5000	+12.930%	10	602	+35.797%
2026-04-27	30.5500	30.5500	30.5500	30.5500	+2.517%	10	612	+53.355%
2026-04-23	29.8000	29.8000	29.8000	29.8000	+4.893%	1	604	+57.215%
2026-04-20	28.2800	28.4100	28.2800	28.4100	+5.222%	10	603	+64.907%
2026-04-17	26.5500	27.0000	26.5500	27.0000	-9.548%	24	593	+73.519%
2026-04-15	29.8700	29.8700	29.8500	29.8500	-0.100%	10	597	+56.951%
2026-04-14	30.0300	30.7700	29.8100	29.8800	-8.763%	27	597	+56.794%
2026-04-13	32.5700	32.9000	32.5700	32.7500	+2.665%	3	579	+43.053%
2026-04-10	32.1500	32.4000	31.9000	31.9000	-21.814%	13	579	+46.865%
2026-04-06	40.8000	40.8000	40.8000	40.8000	-15.353%	1	570	+14.828%
2026-03-30	48.1000	48.2000	48.1000	48.2000	-8.885%	483	570	-2.801%
2026-03-23	48.5500	52.9000	48.5500	52.9000	+46.335%	8	115	-11.437%
2026-03-20	36.1500	36.1500	36.1500	36.1500	-8.643%	2	109	+29.599%
2026-03-19	39.5700	39.5700	39.5700	39.5700	+76.889%	1	107	+18.398%
2026-03-13	22.3700	22.3700	22.3700	22.3700	+9.282%	2	106	+109.432%
2026-03-11	20.4700	20.4700	20.4700	20.4700	+2.350%	10	106	+128.872%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-11.504%	1	103	+134.250%
2026-03-03	22.6000	22.6000	22.6000	22.6000	+25.556%	3	105	+107.301%
2026-03-02	18.4000	18.6500	18.0000	18.0000	-12.195%	4	105	+160.278%
2026-02-27	21.0000	21.0000	20.5000	20.5000	-4.872%	2	106	+128.537%
2026-02-25	21.5500	21.5500	21.5500	21.5500	-18.771%	1	104	+117.401%
2026-02-19	26.6500	26.6500	26.5300	26.5300	+1.804%	4	104	+76.593%
2026-02-18	25.9100	26.2100	25.9100	26.0600	+8.313%	8	104	+79.777%
2026-02-09	24.0600	24.0600	24.0600	24.0600	-24.977%	10	105	+94.722%
2026-02-05	32.0700	32.0700	32.0700	32.0700	+2.329%	9	95	+46.087%
2026-02-03	31.8600	31.8600	31.3400	31.3400	-20.859%	11	104	+49.489%
2026-02-02	39.6000	39.6000	39.6000	39.6000	+0.892%	1	96	+18.308%
2026-01-30	31.9800	39.2500	31.9800	39.2500	+58.586%	3	95	+19.363%
2026-01-29	24.7500	24.7500	24.7500	24.7500	+8.079%	1	94	+89.293%
2026-01-23	22.9000	22.9000	22.9000	22.9000	-5.839%	5	93	+104.585%
2026-01-22	25.8500	25.8500	24.3200	24.3200	-10.588%	5	95	+92.640%
2026-01-21	26.5000	28.3500	26.5000	27.2000	-5.621%	62	97	+72.243%
2026-01-20	29.6500	29.6500	28.6800	28.8200	0.000%	57	56	+62.561%

.dark-mode .MXvSFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXvSFQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P435GLD Dec 18 2026 435.00 Put (GLD261218P00435000)option OPRA

GLD20261218P435
GLD Dec 18 2026 435.00 Put (GLD261218P00435000)
option OPRA