Dark

GLD20261218P470
GLD Dec 18 2026 470.00 Put (GLD261218P00470000)
option OPRA

EOD

Sep 17, 2026

71.80-8.418%(-6.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	71.3000	71.8000	71.3000	71.8000	-8.418%	12	874	0.000%
2026-09-15	78.4000	78.4000	78.4000	78.4000	+3.635%	1	862	-8.418%
2026-09-14	79.5500	79.5500	75.3000	75.6500	+4.997%	19	862	-5.089%
2026-09-10	72.0500	72.0500	72.0500	72.0500	+8.362%	1	844	-0.347%
2026-09-09	66.4900	66.4900	66.4900	66.4900	+1.979%	1	843	+7.986%
2026-09-04	65.2000	65.2000	65.2000	65.2000	-8.811%	1	843	+10.123%
2026-09-01	71.5000	71.5000	71.4500	71.5000	+10.085%	18	843	+0.420%
2026-08-31	66.1500	66.7000	64.9500	64.9500	+15.941%	60	826	+10.547%
2026-08-28	56.0200	56.0200	56.0200	56.0200	+3.856%	1	775	+28.169%
2026-08-27	55.9000	55.9000	53.9400	53.9400	-0.937%	9	775	+33.111%
2026-08-26	54.4500	54.4500	54.4500	54.4500	+9.845%	2	771	+31.864%
2026-08-24	49.6100	50.0000	49.5700	49.5700	-6.348%	8	771	+44.846%
2026-08-21	52.9300	52.9300	52.9300	52.9300	-11.562%	1	771	+35.651%
2026-08-20	59.8500	59.8500	59.8500	59.8500	-12.755%	1	770	+19.967%
2026-08-18	68.6000	68.6000	68.6000	68.6000	-2.488%	13	769	+4.665%
2026-08-11	70.4500	70.4500	70.1500	70.3500	-27.136%	8	762	+2.061%
2026-07-31	99.3800	99.9500	96.5500	96.5500	+3.594%	2,285	760	-25.634%
2026-07-30	93.2000	93.2000	93.2000	93.2000	-4.430%	800	760	-22.961%
2026-07-24	97.5200	97.5200	97.5200	97.5200	-1.941%	5	765	-26.374%
2026-07-23	99.4500	99.4500	99.4500	99.4500	+11.554%	2,040	760	-27.803%
2026-07-07	89.1200	89.2200	89.1200	89.1500	+0.169%	4	826	-19.462%
2026-07-06	89.0500	89.0500	89.0000	89.0000	-2.198%	2	825	-19.326%
2026-07-02	90.9000	91.0900	90.9000	91.0000	-7.379%	3	825	-21.099%
2026-06-30	98.3500	98.4000	98.2500	98.2500	-6.250%	4	825	-26.921%
2026-06-24	102.6900	104.8000	102.6900	104.8000	+14.849%	8	998	-31.489%
2026-06-23	91.3000	91.3000	91.2500	91.2500	+26.683%	2	997	-21.315%
2026-06-17	72.0300	72.0300	72.0300	72.0300	-15.059%	1	1,009	-0.319%
2026-06-12	83.2500	85.0500	82.4400	84.8000	-11.713%	134	1,009	-15.330%
2026-06-11	96.0500	96.0500	96.0500	96.0500	+9.148%	1	966	-25.247%
2026-06-10	88.0000	88.0000	88.0000	88.0000	+10.761%	1	974	-18.409%
2026-06-09	79.5000	80.6000	79.1500	79.4500	+7.336%	85	974	-9.629%
2026-06-08	74.3200	74.3200	74.0200	74.0200	-0.884%	4	955	-2.999%
2026-06-05	74.6400	74.6800	74.6400	74.6800	+21.135%	3	955	-3.856%
2026-05-26	60.1000	61.7400	60.1000	61.6500	+0.653%	6	955	+16.464%
2026-05-22	60.3500	61.3000	60.1000	61.2500	+0.245%	58	954	+17.224%
2026-05-21	61.3000	61.4500	60.8500	61.1000	-5.389%	24	945	+17.512%
2026-05-20	63.2700	64.5800	63.2700	64.5800	+8.356%	4	945	+11.180%
2026-05-18	59.8000	60.0000	59.5500	59.6000	-2.535%	6	946	+20.470%
2026-05-15	60.6600	62.5000	60.6600	61.1500	+28.332%	276	946	+17.416%
2026-05-07	47.6500	47.6500	47.6500	47.6500	-6.532%	1	696	+50.682%
2026-05-06	50.9800	50.9800	50.9800	50.9800	-14.463%	1	696	+40.840%
2026-05-05	59.6000	59.6000	59.6000	59.6000	+1.017%	1	697	+20.470%
2026-05-04	59.0000	59.0000	59.0000	59.0000	+5.546%	1	697	+21.695%
2026-04-30	55.9000	55.9000	55.9000	55.9000	+3.194%	1	696	+28.444%
2026-04-21	47.7000	54.1700	47.7000	54.1700	-0.606%	12	696	+32.546%
2026-04-13	54.5000	54.5000	54.5000	54.5000	+5.314%	4	696	+31.743%
2026-04-09	51.5100	52.7500	50.7700	51.7500	-7.308%	638	696	+38.744%
2026-04-08	55.8300	55.8300	55.8300	55.8300	-3.824%	1	346	+28.605%
2026-04-01	58.0500	58.0500	58.0500	58.0500	-27.256%	1	345	+23.686%
2026-03-24	76.7500	79.8000	76.7500	79.8000	+5.388%	7	346	-10.025%
2026-03-23	75.7500	75.8800	75.7200	75.7200	+10.170%	75	340	-5.177%
2026-03-20	64.5000	69.1400	64.5000	68.7300	+10.891%	102	340	+4.467%
2026-03-19	64.3200	64.3200	61.8400	61.9800	+30.484%	6	298	+15.844%
2026-03-18	47.5000	47.5000	47.5000	47.5000	+17.342%	1	295	+51.158%
2026-03-17	40.5200	40.5200	40.4800	40.4800	-0.614%	2	295	+77.372%
2026-03-13	38.0000	40.7300	38.0000	40.7300	+6.068%	8	295	+76.283%
2026-03-12	37.4400	38.4000	37.4400	38.4000	+8.505%	20	290	+86.979%
2026-03-11	35.3900	35.3900	35.3900	35.3900	+5.705%	1	270	+102.882%
2026-03-10	34.8200	34.8200	33.4800	33.4800	-13.488%	3	270	+114.456%
2026-03-09	40.9100	40.9100	38.7000	38.7000	-0.769%	45	269	+85.530%
2026-03-06	39.0000	39.0000	39.0000	39.0000	-6.340%	1	230	+84.103%
2026-03-05	41.5100	41.6400	41.5100	41.6400	+8.016%	6	230	+72.430%
2026-03-04	38.5500	38.5500	38.5500	38.5500	-7.176%	1	225	+86.252%
2026-03-03	38.9000	42.7000	37.9600	41.5300	+33.365%	63	225	+72.887%
2026-03-02	31.1400	31.1400	31.1400	31.1400	-20.480%	3	173	+130.572%
2026-02-24	38.3000	39.1600	38.3000	39.1600	-3.665%	4	173	+83.350%
2026-02-20	40.6200	40.6500	40.6200	40.6500	-5.023%	3	172	+76.630%
2026-02-19	43.0300	43.0300	42.8000	42.8000	-7.459%	3	169	+67.757%
2026-02-17	45.9900	46.2500	45.9900	46.2500	+17.237%	24	168	+55.243%
2026-02-10	39.6200	39.6200	39.4500	39.4500	-1.621%	39	168	+82.003%
2026-02-09	40.3000	40.3000	40.1000	40.1000	-24.553%	3	135	+79.052%
2026-02-05	53.1500	53.1500	53.1500	53.1500	+10.270%	3	135	+35.089%
2026-02-04	46.1000	48.2000	46.0500	48.2000	-2.862%	46	138	+48.963%
2026-02-03	50.8500	50.9900	47.8000	49.6200	-22.420%	15	114	+44.700%
2026-02-02	61.6400	63.9600	61.6400	63.9600	+17.574%	11	121	+12.258%
2026-01-30	44.3500	55.6000	44.0000	54.4000	+72.918%	24	114	+31.985%
2026-01-28	32.2500	33.8500	31.4300	31.4600	-13.453%	30	114	+128.226%
2026-01-27	36.8000	36.8000	36.3500	36.3500	-5.829%	39	108	+97.524%
2026-01-26	39.6000	39.6000	38.6000	38.6000	-2.525%	49	69	+86.010%
2026-01-23	40.0000	41.0000	39.6000	39.6000	0.000%	91	25	+81.313%

.dark-mode .l09d3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l09d3L{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P470GLD Dec 18 2026 470.00 Put (GLD261218P00470000)option OPRA

GLD20261218P470
GLD Dec 18 2026 470.00 Put (GLD261218P00470000)
option OPRA