Dark

GLD20261218P440
GLD Dec 18 2026 440.00 Put (GLD261218P00440000)
option OPRA

EOD

Sep 16, 2026

46.74-8.083%(-4.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	46.7400	46.7400	46.7400	46.7400	-8.083%	1	351	0.000%
2026-09-15	50.8500	50.8500	50.8500	50.8500	+12.425%	1	350	-8.083%
2026-09-11	43.9000	45.4000	43.9000	45.2300	+9.119%	5	349	+3.338%
2026-09-09	41.5000	41.5000	41.4500	41.4500	-8.499%	3	348	+12.762%
2026-09-08	42.3000	45.3000	42.3000	45.3000	+20.415%	2	346	+3.179%
2026-09-03	37.6200	37.6200	37.6200	37.6200	-13.972%	1	345	+24.242%
2026-09-02	43.0000	43.7300	42.9500	43.7300	+10.709%	16	346	+6.883%
2026-08-31	39.9000	39.9000	39.5000	39.5000	+18.087%	28	346	+18.329%
2026-08-28	33.4500	33.4500	33.4500	33.4500	+2.450%	10	325	+39.731%
2026-08-27	32.4000	32.6500	32.4000	32.6500	+8.113%	2	325	+43.155%
2026-08-24	28.8200	30.5900	28.8100	30.2000	-3.730%	32	325	+54.768%
2026-08-21	32.5900	32.5900	31.1000	31.3700	-18.519%	23	335	+48.996%
2026-08-19	38.5000	38.5000	38.5000	38.5000	-12.400%	2	317	+21.403%
2026-08-13	43.9500	43.9500	43.9500	43.9500	+3.315%	5	318	+6.348%
2026-08-12	41.4800	42.5400	41.4800	42.5400	-5.968%	4	318	+9.873%
2026-08-10	45.0700	45.2400	45.0700	45.2400	-4.958%	10	325	+3.316%
2026-08-07	47.6000	47.6000	47.6000	47.6000	-28.934%	2	319	-1.807%
2026-07-29	66.9500	66.9800	66.9500	66.9800	+0.586%	2	318	-30.218%
2026-07-24	66.5900	66.5900	66.5900	66.5900	-10.196%	3	317	-29.809%
2026-07-17	76.6200	77.0600	74.1500	74.1500	-1.762%	68	339	-36.966%
2026-07-16	74.2000	75.4800	73.2200	75.4800	+5.272%	73	382	-38.076%
2026-07-13	71.7000	71.7000	71.7000	71.7000	+5.055%	1	332	-34.812%
2026-07-08	68.2500	68.2500	68.2500	68.2500	+7.143%	1	332	-31.516%
2026-07-02	63.7000	63.7000	63.7000	63.7000	-3.265%	50	332	-26.625%
2026-07-01	66.0000	66.3400	65.6300	65.8500	-4.051%	20	332	-29.021%
2026-06-26	70.3300	70.3300	68.6300	68.6300	-6.269%	3	326	-31.896%
2026-06-25	73.4000	73.4000	73.2200	73.2200	-4.363%	4	323	-36.165%
2026-06-24	75.2400	76.5600	73.6600	76.5600	+19.887%	25	321	-38.950%
2026-06-23	63.2500	63.9000	62.4000	63.8600	+9.593%	187	321	-26.809%
2026-06-22	58.9500	59.0200	57.7100	58.2700	-14.145%	60	335	-19.787%
2026-06-11	67.8700	67.8700	67.8700	67.8700	+2.461%	1	282	-31.133%
2026-06-10	60.7700	66.2400	60.7700	66.2400	+22.124%	9	283	-29.438%
2026-06-09	54.2400	54.2400	54.2400	54.2400	+17.913%	1	271	-13.827%
2026-06-05	46.0000	46.0000	46.0000	46.0000	+5.287%	3	271	+1.609%
2026-06-03	43.6900	43.6900	43.6900	43.6900	+8.144%	1	271	+6.981%
2026-06-02	40.4000	40.4000	40.4000	40.4000	-6.438%	3	271	+15.693%
2026-06-01	43.1800	43.1800	43.1800	43.1800	+17.657%	2	271	+8.245%
2026-05-29	38.1500	38.1500	36.7000	36.7000	-15.535%	2	269	+27.357%
2026-05-27	43.3500	43.4500	43.3500	43.4500	+9.917%	2	269	+7.572%
2026-05-22	39.5300	39.5300	39.5300	39.5300	-2.032%	1	270	+18.239%
2026-05-21	40.3500	40.3500	40.3500	40.3500	+2.515%	4	269	+15.836%
2026-05-20	39.3500	39.4000	39.3000	39.3600	-6.708%	4	269	+18.750%
2026-05-19	42.5400	42.5400	42.1900	42.1900	+11.762%	4	273	+10.785%
2026-05-18	37.7500	37.7500	37.7500	37.7500	-3.205%	5	273	+23.815%
2026-05-15	39.0000	39.0000	39.0000	39.0000	+19.632%	1	273	+19.846%
2026-05-13	32.6000	32.6000	32.6000	32.6000	+3.987%	1	272	+43.374%
2026-05-12	32.8300	32.8300	31.3500	31.3500	-3.538%	9	279	+49.091%
2026-05-06	31.8500	32.5000	31.6500	32.5000	-15.803%	151	279	+43.815%
2026-05-05	39.0800	39.0800	38.6000	38.6000	+2.387%	7	219	+21.088%
2026-04-28	37.5000	37.7000	37.5000	37.7000	+12.269%	2	224	+23.979%
2026-04-27	32.3600	33.5800	32.3600	33.5800	+5.864%	3	224	+39.190%
2026-04-24	32.1300	32.2100	31.7200	31.7200	+4.000%	57	224	+47.352%
2026-04-20	30.5900	30.7300	30.5000	30.5000	+3.320%	17	202	+53.246%
2026-04-17	28.7600	29.5200	28.7600	29.5200	-10.110%	2	192	+58.333%
2026-04-16	32.8400	32.8400	32.8400	32.8400	+1.202%	1	193	+42.326%
2026-04-15	32.1700	32.4500	32.1000	32.4500	+2.205%	27	193	+44.037%
2026-04-14	32.6000	32.8000	31.4500	31.7500	-9.647%	28	188	+47.213%
2026-04-13	35.0200	35.1400	35.0200	35.1400	+1.767%	3	168	+33.011%
2026-04-10	34.2200	34.5300	34.2200	34.5300	-5.578%	2	170	+35.361%
2026-04-09	36.5700	36.5700	36.5700	36.5700	-16.659%	1	170	+27.810%
2026-04-06	43.8800	43.8800	43.8800	43.8800	-8.621%	1	169	+6.518%
2026-03-31	48.0200	48.0200	48.0200	48.0200	-7.565%	1	168	-2.666%
2026-03-30	51.0500	52.0800	50.9000	51.9500	-11.060%	41	167	-10.029%
2026-03-23	52.6500	58.4100	52.6500	58.4100	+17.289%	11	133	-19.979%
2026-03-20	49.8000	49.8000	49.8000	49.8000	+16.819%	3	134	-6.145%
2026-03-19	42.7600	42.7600	41.8100	42.6300	+34.268%	4	137	+9.641%
2026-03-18	30.0100	31.7500	29.9800	31.7500	+32.734%	18	135	+47.213%
2026-03-13	23.9200	23.9200	23.9200	23.9200	+11.308%	1	134	+95.401%
2026-03-10	21.4900	21.4900	21.4900	21.4900	-17.977%	2	133	+117.497%
2026-03-09	26.9000	26.9000	26.2000	26.2000	-0.758%	2	135	+78.397%
2026-03-05	26.4000	26.4000	26.4000	26.4000	+0.879%	2	142	+77.045%
2026-03-04	24.8500	26.1700	24.8500	26.1700	-0.834%	60	142	+78.601%
2026-03-03	27.5000	27.7400	26.3900	26.3900	+25.727%	29	142	+77.113%
2026-03-02	19.9500	20.9900	19.8000	20.9900	-4.937%	9	115	+122.677%
2026-02-27	22.0800	22.0800	22.0800	22.0800	-5.641%	1	113	+111.685%
2026-02-25	23.5500	23.5500	23.4000	23.4000	-8.807%	52	97	+99.744%
2026-02-24	25.6600	25.6600	25.6600	25.6600	+7.770%	2	97	+82.151%
2026-02-23	23.8100	23.8100	23.8100	23.8100	-8.423%	1	95	+96.304%
2026-02-20	26.1000	26.2000	26.0000	26.0000	-6.441%	4	95	+79.769%
2026-02-18	27.6100	27.7900	27.6100	27.7900	-5.154%	2	96	+68.190%
2026-02-17	30.4000	30.4000	29.3000	29.3000	+14.902%	3	96	+59.522%
2026-02-09	25.5000	25.5000	25.5000	25.5000	-23.193%	5	96	+83.294%
2026-02-05	33.2200	33.2200	33.2000	33.2000	-3.460%	14	101	+40.783%
2026-02-03	34.1700	34.3900	34.1700	34.3900	-4.472%	14	110	+35.912%
2026-01-30	30.3000	36.0000	30.3000	36.0000	+51.899%	6	96	+29.833%
2026-01-29	20.6500	23.7000	20.6500	23.7000	+19.395%	13	94	+97.215%
2026-01-28	20.1100	20.6500	19.8500	19.8500	-10.987%	130	97	+135.466%
2026-01-27	22.3000	22.3000	22.3000	22.3000	-13.230%	3	22	+109.596%
2026-01-26	24.0200	25.7000	24.0200	25.7000	+2.800%	18	22	+81.868%
2026-01-23	25.6500	25.6500	25.0000	25.0000	-10.233%	17	27	+86.960%
2026-01-22	27.8500	27.8500	27.8500	27.8500	-7.043%	1	13	+67.828%
2026-01-21	29.9600	29.9600	29.9600	29.9600	-4.889%	1	12	+56.008%
2026-01-20	32.0000	32.0000	31.5000	31.5000	-17.105%	10	11	+48.381%
2026-01-16	38.0000	38.0000	38.0000	38.0000	+5.409%	1	1	+23.000%
2026-01-14	36.0500	36.0500	36.0500	36.0500	0.000%	1	1	+29.653%

.dark-mode .gqnQ1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqnQ1x{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P440GLD Dec 18 2026 440.00 Put (GLD261218P00440000)option OPRA

GLD20261218P440
GLD Dec 18 2026 440.00 Put (GLD261218P00440000)
option OPRA