Dark

GLD20261218P500
GLD Dec 18 2026 500.00 Put (GLD261218P00500000)
option OPRA

EOD

Jul 24, 2026

128.40-0.504%(-0.65)4,954

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	126.1000	129.0500	126.1000	128.4000	-0.504%	4,954	1,301	0.000%
2026-07-23	129.1500	129.9000	126.7500	129.0500	-1.247%	10,162	1,301	-0.504%
2026-07-20	133.0000	133.0000	130.6700	130.6800	-1.075%	3,902	1,301	-1.745%
2026-07-17	131.1500	132.1000	130.7700	132.1000	-2.545%	4,554	1,301	-2.801%
2026-07-16	134.2000	135.5500	134.2000	135.5500	+5.241%	3,900	1,301	-5.275%
2026-07-15	126.0600	128.8000	126.0600	128.8000	+0.586%	1,952	1,301	-0.311%
2026-07-14	128.0500	128.0500	128.0500	128.0500	-4.512%	1,300	1,301	+0.273%
2026-07-13	134.1500	134.1500	134.1000	134.1000	+7.547%	1,950	1,301	-4.251%
2026-07-10	124.6800	124.6900	124.6800	124.6900	+1.300%	1,952	1,301	+2.975%
2026-07-09	121.1000	123.0900	121.1000	123.0900	-2.247%	4,352	1,301	+4.314%
2026-07-08	125.9100	125.9200	125.9100	125.9200	+2.416%	1,952	1,301	+1.970%
2026-07-07	122.9500	122.9500	122.9500	122.9500	-1.006%	1,300	1,301	+4.433%
2026-07-02	124.1900	124.2000	124.1900	124.2000	-2.512%	1,942	1,301	+3.382%
2026-07-01	124.7300	127.8500	124.7300	127.4000	-3.265%	5,257	1,301	+0.785%
2026-06-29	131.7000	131.7000	131.7000	131.7000	+2.770%	2,025	1,302	-2.506%
2026-06-25	128.1500	128.1500	128.1500	128.1500	-4.579%	1,250	1,302	+0.195%
2026-06-24	134.6100	134.6100	134.3000	134.3000	+11.268%	84	1,302	-4.393%
2026-06-23	120.7000	120.7000	120.7000	120.7000	+19.861%	1	1,302	+6.379%
2026-06-15	100.7000	100.7000	100.7000	100.7000	-7.360%	1	1,303	+27.507%
2026-06-09	108.8000	108.8500	108.4500	108.7000	+5.483%	8	1,469	+18.123%
2026-06-08	102.3800	103.0500	102.3800	103.0500	+10.628%	4	1,469	+24.600%
2026-06-03	93.1500	93.1500	93.1500	93.1500	+4.710%	2	1,486	+37.842%
2026-06-02	88.3500	89.2500	88.3400	88.9600	-3.199%	65	1,486	+44.335%
2026-06-01	91.7500	91.9000	91.7500	91.9000	+9.275%	36	1,432	+39.717%
2026-05-29	83.9500	84.1500	83.1500	84.1000	-7.582%	60	1,398	+52.675%
2026-05-28	91.5000	91.8000	91.0000	91.0000	+4.634%	32	1,394	+41.099%
2026-05-26	86.0400	87.5800	85.9400	86.9700	+0.138%	286	1,382	+47.637%
2026-05-22	86.7500	86.8500	86.7500	86.8500	+0.150%	4	1,330	+47.841%
2026-05-21	88.0000	88.0000	86.7200	86.7200	-2.857%	10	1,332	+48.063%
2026-05-20	89.3200	89.3200	89.2700	89.2700	-1.228%	2	1,332	+43.833%
2026-05-19	90.7300	90.7300	89.2200	90.3800	+5.955%	654	1,388	+42.067%
2026-05-18	85.2500	85.3000	85.2500	85.3000	-0.409%	2	1,388	+50.528%
2026-05-15	85.6500	85.6500	85.6500	85.6500	+15.649%	25	1,388	+49.912%
2026-05-13	74.0500	74.0600	74.0500	74.0600	-1.385%	2	1,363	+73.373%
2026-05-12	75.1000	75.1000	75.1000	75.1000	-6.125%	2	1,361	+70.972%
2026-04-30	79.7000	80.0000	79.7000	80.0000	-0.990%	5	1,361	+60.500%
2026-04-28	83.1500	83.2300	80.8000	80.8000	+9.485%	4	1,366	+58.911%
2026-04-21	73.8000	73.8000	73.8000	73.8000	+13.521%	1	1,364	+73.984%
2026-04-17	65.0100	65.0100	65.0100	65.0100	-28.442%	5	1,363	+97.508%
2026-03-25	90.0000	93.0000	90.0000	90.8500	-11.856%	3	1,363	+41.332%
2026-03-24	104.4000	104.4000	103.0700	103.0700	+24.933%	3	1,361	+24.576%
2026-03-19	87.3000	89.5900	82.5000	82.5000	+39.241%	10	1,361	+55.636%
2026-03-17	59.2500	59.2500	59.2500	59.2500	-3.596%	2	1,360	+116.709%
2026-03-16	61.7500	61.7500	61.4600	61.4600	+1.822%	3	1,358	+108.916%
2026-03-13	60.3600	60.3600	60.3600	60.3600	+11.674%	2	1,356	+112.724%
2026-03-12	53.9500	54.0500	53.9500	54.0500	+7.178%	2	1,356	+137.558%
2026-03-11	51.5000	51.5000	50.4300	50.4300	-3.019%	2	1,356	+154.610%
2026-03-10	51.1900	52.0000	51.1800	52.0000	-10.376%	3	1,356	+146.923%
2026-03-09	58.1300	58.1300	58.0200	58.0200	+1.772%	3	1,356	+121.303%
2026-03-05	57.0100	57.0100	57.0100	57.0100	+4.875%	1	1,359	+125.224%
2026-03-04	54.3600	54.3600	54.3600	54.3600	-8.222%	1	1,359	+136.203%
2026-03-03	59.0100	59.2300	59.0100	59.2300	+25.887%	205	1,359	+116.782%
2026-03-02	47.0500	47.0500	47.0500	47.0500	-5.503%	1	1,361	+172.901%
2026-02-27	50.1700	50.1700	49.7900	49.7900	-6.638%	2	1,361	+157.883%
2026-02-26	52.8300	53.3300	52.8300	53.3300	-1.149%	1,300	1,361	+140.765%
2026-02-25	53.9500	53.9500	53.9500	53.9500	-4.984%	1	243	+137.998%
2026-02-24	56.7800	56.7800	56.7800	56.7800	+5.933%	1	243	+126.136%
2026-02-23	53.6000	53.6000	53.6000	53.6000	-19.520%	1	243	+139.552%
2026-02-17	67.9500	68.4500	66.5600	66.6000	+13.131%	115	242	+92.793%
2026-02-13	58.8700	58.8700	58.8700	58.8700	-7.958%	1	131	+118.108%
2026-02-12	63.9500	63.9600	63.9500	63.9600	+15.933%	3	131	+100.750%
2026-02-11	55.1000	55.3800	54.9800	55.1700	-3.969%	100	130	+132.735%
2026-02-10	58.0100	58.2700	57.4500	57.4500	+0.017%	4	43	+123.499%
2026-02-09	58.0700	58.0700	57.4400	57.4400	-12.345%	7	43	+123.538%
2026-02-06	68.0000	68.0000	65.5300	65.5300	-7.247%	2	39	+95.941%
2026-02-05	72.4500	72.4500	70.6500	70.6500	+2.466%	2	40	+81.741%
2026-02-04	69.5200	69.5200	68.8400	68.9500	-11.941%	3	41	+86.222%
2026-02-02	78.3000	78.3000	78.3000	78.3000	-1.867%	1	40	+63.985%
2026-01-30	63.1500	79.7900	62.1200	79.7900	+48.585%	4	39	+60.922%
2026-01-29	44.8000	53.7000	44.6700	53.7000	+10.585%	45	40	+139.106%
2026-01-28	48.2100	50.7700	47.2200	48.5600	-5.891%	62	60	+164.415%
2026-01-27	56.0000	56.0000	51.6000	51.6000	-12.140%	21	29	+148.837%
2026-01-23	58.7200	58.7300	58.7200	58.7300	-11.843%	2	8	+118.628%
2026-01-21	66.6200	66.6200	66.6200	66.6200	-8.388%	1	8	+92.735%
2026-01-20	72.7300	72.7300	72.7200	72.7200	-9.866%	15	7	+76.568%
2026-01-12	80.7100	80.7100	80.5000	80.6800	-14.352%	15	16	+59.147%
2026-01-05	94.2000	94.2000	94.2000	94.2000	0.000%	1	1	+36.306%

.dark-mode .r4zyjy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4zyjy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P500GLD Dec 18 2026 500.00 Put (GLD261218P00500000)option OPRA

GLD20261218P500
GLD Dec 18 2026 500.00 Put (GLD261218P00500000)
option OPRA