Dark

GLD20261218P450
GLD Dec 18 2026 450.00 Put (GLD261218P00450000)
option OPRA

EOD

Sep 16, 2026

54.10-6.756%(-3.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	54.1000	54.1000	54.1000	54.1000	-6.756%	1	743	0.000%
2026-09-15	58.0200	58.0200	58.0200	58.0200	+6.753%	1	743	-6.756%
2026-09-11	54.3500	54.3500	54.3500	54.3500	-0.567%	1	743	-0.460%
2026-09-10	53.5000	54.6600	53.5000	54.6600	+6.446%	12	743	-1.025%
2026-09-08	51.3500	51.3500	51.3500	51.3500	+6.315%	1	733	+5.355%
2026-09-04	48.3000	48.3000	48.3000	48.3000	+5.344%	1	733	+12.008%
2026-09-03	45.4000	45.8500	45.4000	45.8500	-12.249%	5	733	+17.993%
2026-09-02	52.8000	52.8000	52.2500	52.2500	-6.362%	3	735	+3.541%
2026-09-01	55.8000	55.8000	55.8000	55.8000	+16.129%	1	734	-3.047%
2026-08-31	48.1000	48.4000	47.7000	48.0500	+3.780%	56	734	+12.591%
2026-08-28	46.3000	46.3000	46.3000	46.3000	+22.649%	800	691	+16.847%
2026-08-26	37.7500	37.7500	37.7500	37.7500	+3.994%	1	945	+43.311%
2026-08-25	36.3000	36.3000	36.3000	36.3000	0.000%	1	946	+49.036%
2026-08-24	36.2000	36.3000	35.3300	36.3000	-4.222%	7	946	+49.036%
2026-08-21	37.6100	37.9000	37.6100	37.9000	-15.061%	4	941	+42.744%
2026-08-19	46.0000	46.0000	44.6200	44.6200	-11.204%	405	941	+21.246%
2026-08-18	50.2500	50.2500	50.2500	50.2500	+2.342%	1	687	+7.662%
2026-08-17	49.1000	49.1000	49.1000	49.1000	-5.340%	3	687	+10.183%
2026-08-14	50.9000	51.8700	50.9000	51.8700	-0.346%	51	687	+4.299%
2026-08-13	52.0500	52.0500	52.0500	52.0500	+5.793%	5	662	+3.939%
2026-08-12	49.2000	49.2000	49.2000	49.2000	-8.209%	3	662	+9.959%
2026-08-11	53.6000	53.6000	53.6000	53.6000	+0.375%	20	662	+0.933%
2026-08-10	53.4000	53.4000	53.4000	53.4000	-3.523%	1	682	+1.311%
2026-08-07	54.2000	55.3500	54.1400	55.3500	-12.766%	25	682	-2.258%
2026-08-05	65.0000	65.0000	63.4500	63.4500	-20.638%	15	662	-14.736%
2026-08-03	79.9500	79.9500	79.9500	79.9500	+1.653%	1	662	-32.333%
2026-07-31	78.6500	78.6500	78.6500	78.6500	+7.740%	1	661	-31.214%
2026-07-30	73.0000	73.0000	73.0000	73.0000	-7.653%	1	661	-25.890%
2026-07-29	79.0500	79.0500	79.0500	79.0500	-2.032%	1	660	-31.562%
2026-07-28	81.2000	81.2500	80.6900	80.6900	+5.134%	5	660	-32.953%
2026-07-27	76.8700	76.8700	76.7500	76.7500	-2.564%	2	659	-29.511%
2026-07-23	78.7700	78.7700	78.7700	78.7700	+11.572%	2	661	-31.319%
2026-07-22	70.6000	70.6000	70.6000	70.6000	-14.289%	3	663	-23.371%
2026-07-17	82.3700	82.3700	82.3700	82.3700	+3.806%	1	663	-34.321%
2026-07-15	78.0000	79.4000	77.3900	79.3500	+2.321%	219	691	-31.821%
2026-07-14	77.4000	77.5500	77.3000	77.5500	-6.735%	54	634	-30.239%
2026-07-13	80.5000	83.1500	80.5000	83.1500	+14.800%	2	607	-34.937%
2026-07-09	72.4700	72.4700	72.4200	72.4300	-10.303%	6	607	-25.307%
2026-07-08	80.7500	80.7500	80.7500	80.7500	+11.687%	1	607	-33.003%
2026-07-02	72.3000	72.3000	72.3000	72.3000	-12.279%	82	608	-25.173%
2026-06-25	82.5000	82.5000	82.4200	82.4200	-3.580%	2	608	-34.361%
2026-06-24	81.2500	85.4800	81.2500	85.4800	+18.230%	4	609	-36.710%
2026-06-23	72.6300	72.6300	72.3000	72.3000	+5.671%	10	609	-25.173%
2026-06-22	68.4500	68.4500	68.4200	68.4200	+21.355%	20	600	-20.930%
2026-06-16	56.2500	56.3800	56.2300	56.3800	+2.175%	9	594	-4.044%
2026-06-15	55.1800	55.1800	55.1800	55.1800	-17.023%	5	602	-1.957%
2026-06-12	66.1500	66.5500	66.1500	66.5000	-5.941%	10	607	-18.647%
2026-06-11	78.1500	78.1500	70.7000	70.7000	-6.728%	7	603	-23.479%
2026-06-10	73.0000	75.8000	73.0000	75.8000	+20.681%	9	602	-28.628%
2026-06-09	59.5900	62.8100	59.5900	62.8100	+6.747%	66	600	-13.867%
2026-06-05	53.6000	58.8400	53.6000	58.8400	+17.939%	41	584	-8.056%
2026-06-03	49.8900	49.8900	49.8900	49.8900	+5.924%	1	564	+8.439%
2026-06-02	47.3000	47.3000	47.0500	47.1000	+1.574%	13	563	+14.862%
2026-05-28	47.2500	47.2500	46.3700	46.3700	-8.069%	2	552	+16.670%
2026-05-27	50.4100	50.4400	50.4100	50.4400	+8.590%	6	512	+7.256%
2026-05-26	46.3100	46.4500	46.3100	46.4500	+1.641%	4	518	+16.469%
2026-05-22	45.3000	45.7000	45.3000	45.7000	-0.652%	19	516	+18.381%
2026-05-21	45.6500	46.0500	45.6500	46.0000	0.000%	16	518	+17.609%
2026-05-18	46.0000	46.0000	46.0000	46.0000	+16.308%	1	518	+17.609%
2026-05-12	39.0800	39.5500	39.0800	39.5500	+9.345%	2	515	+36.789%
2026-05-08	36.1700	36.1700	36.1700	36.1700	-4.816%	1	515	+49.571%
2026-05-06	37.5500	38.0000	37.5500	38.0000	-9.221%	2	516	+42.368%
2026-04-30	42.0500	42.0500	41.8600	41.8600	-10.075%	2	514	+29.240%
2026-04-29	46.4100	47.0800	46.4100	46.5500	+7.135%	3	515	+16.219%
2026-04-28	43.4500	43.4500	43.4500	43.4500	+18.554%	1	515	+24.511%
2026-04-24	37.2300	37.5400	36.5400	36.6500	+0.411%	113	514	+47.613%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-0.273%	1	502	+48.219%
2026-04-14	36.6000	36.6000	36.6000	36.6000	-10.338%	1	502	+47.814%
2026-04-09	39.8900	41.1700	39.8900	40.8200	-16.864%	8	501	+32.533%
2026-04-06	49.6800	49.6800	49.1000	49.1000	+12.589%	7	496	+10.183%
2026-04-01	43.5500	43.6400	43.5400	43.6100	-17.012%	7	497	+24.054%
2026-03-31	52.1100	52.5500	51.9600	52.5500	-10.977%	114	490	+2.950%
2026-03-30	58.5200	59.5000	58.5200	59.0300	-0.757%	4	487	-8.352%
2026-03-27	58.5000	59.4800	58.5000	59.4800	-3.925%	3	489	-9.045%
2026-03-26	61.9100	61.9100	61.9100	61.9100	+15.525%	1	488	-12.615%
2026-03-25	53.5900	53.5900	53.5900	53.5900	-14.502%	14	487	+0.952%
2026-03-24	65.8000	65.8000	62.5800	62.6800	+0.853%	22	501	-13.689%
2026-03-23	60.0800	62.1500	59.6200	62.1500	+11.340%	18	502	-12.953%
2026-03-20	51.1000	55.8200	51.1000	55.8200	+18.388%	22	494	-3.081%
2026-03-19	48.5000	48.7800	47.1500	47.1500	+27.605%	48	494	+14.740%
2026-03-18	35.5000	36.9500	35.3500	36.9500	+13.938%	182	494	+46.414%
2026-03-16	30.4100	32.4300	30.4100	32.4300	+16.697%	3	467	+66.821%
2026-03-13	27.7200	27.7900	27.7200	27.7900	+6.557%	4	466	+94.674%
2026-03-11	26.0000	26.7300	26.0000	26.0800	+4.823%	24	466	+107.439%
2026-03-10	25.6000	25.9000	24.8300	24.8800	-19.845%	25	446	+117.444%
2026-03-05	32.0300	32.0300	31.0400	31.0400	+5.686%	4	486	+74.291%
2026-03-04	30.2000	30.2000	29.3000	29.3700	-7.409%	110	489	+84.202%
2026-03-03	31.7500	31.7500	31.7200	31.7200	+34.807%	9	469	+70.555%
2026-03-02	23.5300	23.5300	23.5300	23.5300	-12.037%	30	461	+129.919%
2026-02-26	26.7500	26.7500	26.7500	26.7500	-2.372%	1	488	+102.243%
2026-02-25	28.0600	28.0600	26.7600	27.4000	-7.526%	32	459	+97.445%
2026-02-24	28.9500	29.6300	28.9500	29.6300	+5.708%	7	459	+82.585%
2026-02-23	28.1900	28.1900	27.9600	28.0300	-7.887%	30	453	+93.007%
2026-02-20	30.6800	31.2200	30.0300	30.4300	-7.788%	27	475	+77.785%
2026-02-19	33.0000	33.0000	33.0000	33.0000	+4.003%	2	450	+63.939%
2026-02-18	31.7300	31.7300	31.7300	31.7300	-8.242%	25	449	+70.501%
2026-02-17	35.7900	35.7900	33.8000	34.5800	+15.267%	127	432	+56.449%
2026-02-13	30.0000	30.0000	30.0000	30.0000	-4.762%	1	318	+80.333%
2026-02-12	31.5000	31.5000	31.5000	31.5000	+13.636%	1	318	+71.746%
2026-02-11	27.3900	27.7200	27.3900	27.7200	-4.414%	102	317	+95.166%
2026-02-10	29.0000	29.0000	29.0000	29.0000	-2.945%	1	218	+86.552%
2026-02-09	31.3300	31.3300	29.8800	29.8800	-13.642%	53	218	+81.058%
2026-02-06	36.7800	36.7800	34.4000	34.6000	-15.507%	31	218	+56.358%
2026-02-05	41.0000	41.0000	38.6000	40.9500	+9.055%	7	213	+32.112%
2026-02-04	36.0100	37.5500	36.0100	37.5500	-3.247%	133	211	+44.075%
2026-02-03	38.7400	38.8100	38.7400	38.8100	-8.294%	2	169	+39.397%
2026-01-30	33.9000	43.5000	33.9000	42.3200	+48.231%	14	167	+27.836%
2026-01-29	23.1100	29.1500	22.6800	28.5500	+23.593%	135	158	+89.492%
2026-01-28	23.5600	24.7100	23.1000	23.1000	-18.375%	75	144	+134.199%
2026-01-27	28.3000	28.3000	28.3000	28.3000	-1.462%	3	125	+91.166%
2026-01-26	29.7400	29.7400	28.7200	28.7200	-3.624%	75	125	+88.370%
2026-01-23	30.1200	30.1200	29.8000	29.8000	-4.242%	40	78	+81.544%
2026-01-22	32.0300	32.0300	31.1200	31.1200	-8.336%	2	55	+73.843%
2026-01-21	32.6500	33.9500	32.6500	33.9500	-8.614%	47	54	+59.352%
2026-01-20	36.9600	37.1500	36.8600	37.1500	-16.348%	60	55	+45.626%
2026-01-16	44.2700	44.4300	44.2700	44.4100	+0.703%	15	10	+21.819%
2026-01-13	44.1000	44.1000	44.1000	44.1000	0.000%	10	10	+22.676%

.dark-mode .c7sTFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c7sTFB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P450GLD Dec 18 2026 450.00 Put (GLD261218P00450000)option OPRA

GLD20261218P450
GLD Dec 18 2026 450.00 Put (GLD261218P00450000)
option OPRA