Dark

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

EOD

Sep 18, 2026

100.80-1.118%(-1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	100.8000	100.8000	100.8000	100.8000	-1.118%	1	13	0.000%
2026-09-10	101.9400	101.9400	101.9400	101.9400	+6.143%	7	241	-1.118%
2026-08-31	93.3200	96.0400	93.3200	96.0400	+5.759%	23	1,347	+4.956%
2026-08-28	90.8300	90.8300	90.8100	90.8100	+14.083%	2	1,328	+11.001%
2026-08-27	82.0500	82.1000	79.6000	79.6000	+2.012%	15	1,328	+26.633%
2026-08-21	79.8100	79.8100	78.0300	78.0300	-11.741%	1,302	1,317	+29.181%
2026-08-19	88.4100	88.4100	88.4100	88.4100	-8.326%	1	1,315	+14.014%
2026-08-18	96.5100	96.5100	96.4400	96.4400	+2.530%	2	1,314	+4.521%
2026-08-12	95.0100	95.0100	94.0600	94.0600	-7.330%	101	1,418	+7.166%
2026-08-07	101.3500	102.2000	101.3500	101.5000	-9.253%	16	1,317	-0.690%
2026-08-06	110.7300	111.9500	109.6800	111.8500	-1.852%	3,100	1,301	-9.879%
2026-08-05	114.3500	114.3500	113.9600	113.9600	-8.796%	4	1,304	-11.548%
2026-08-04	125.8000	125.8000	124.9000	124.9500	-4.246%	2,550	1,301	-19.328%
2026-07-31	130.4900	130.5000	128.9500	130.4900	+6.176%	12,872	1,301	-22.753%
2026-07-30	124.2000	125.5500	122.9000	122.9000	-2.266%	11,272	1,301	-17.982%
2026-07-29	125.8000	125.8000	125.7500	125.7500	-3.750%	1,150	1,301	-19.841%
2026-07-28	128.9000	132.9000	128.9000	130.6500	+3.199%	4,552	1,301	-22.847%
2026-07-27	126.6000	126.6000	126.6000	126.6000	-1.402%	2,025	1,301	-20.379%
2026-07-24	126.1000	129.0500	126.1000	128.4000	-0.504%	4,954	1,301	-21.495%
2026-07-23	129.1500	129.9000	126.7500	129.0500	-1.247%	10,162	1,301	-21.891%
2026-07-20	133.0000	133.0000	130.6700	130.6800	-1.075%	3,902	1,301	-22.865%
2026-07-17	131.1500	132.1000	130.7700	132.1000	-2.545%	4,554	1,301	-23.694%
2026-07-16	134.2000	135.5500	134.2000	135.5500	+5.241%	3,900	1,301	-25.636%
2026-07-15	126.0600	128.8000	126.0600	128.8000	+0.586%	1,952	1,301	-21.739%
2026-07-14	128.0500	128.0500	128.0500	128.0500	-4.512%	1,300	1,301	-21.281%
2026-07-13	134.1500	134.1500	134.1000	134.1000	+7.547%	1,950	1,301	-24.832%
2026-07-10	124.6800	124.6900	124.6800	124.6900	+1.300%	1,952	1,301	-19.160%
2026-07-09	121.1000	123.0900	121.1000	123.0900	-2.247%	4,352	1,301	-18.109%
2026-07-08	125.9100	125.9200	125.9100	125.9200	+2.416%	1,952	1,301	-19.949%
2026-07-07	122.9500	122.9500	122.9500	122.9500	-1.006%	1,300	1,301	-18.015%
2026-07-02	124.1900	124.2000	124.1900	124.2000	-2.512%	1,942	1,301	-18.841%
2026-07-01	124.7300	127.8500	124.7300	127.4000	-3.265%	5,257	1,301	-20.879%
2026-06-29	131.7000	131.7000	131.7000	131.7000	+2.770%	2,025	1,302	-23.462%
2026-06-25	128.1500	128.1500	128.1500	128.1500	-4.579%	1,250	1,302	-21.342%
2026-06-24	134.6100	134.6100	134.3000	134.3000	+11.268%	84	1,302	-24.944%
2026-06-23	120.7000	120.7000	120.7000	120.7000	+19.861%	1	1,302	-16.487%
2026-06-15	100.7000	100.7000	100.7000	100.7000	-7.360%	1	1,303	+0.099%
2026-06-09	108.8000	108.8500	108.4500	108.7000	+5.483%	8	1,469	-7.268%
2026-06-08	102.3800	103.0500	102.3800	103.0500	+10.628%	4	1,469	-2.183%
2026-06-03	93.1500	93.1500	93.1500	93.1500	+4.710%	2	1,486	+8.213%
2026-06-02	88.3500	89.2500	88.3400	88.9600	-3.199%	65	1,486	+13.309%
2026-06-01	91.7500	91.9000	91.7500	91.9000	+9.275%	36	1,432	+9.684%
2026-05-29	83.9500	84.1500	83.1500	84.1000	-7.582%	60	1,398	+19.857%
2026-05-28	91.5000	91.8000	91.0000	91.0000	+4.634%	32	1,394	+10.769%
2026-05-26	86.0400	87.5800	85.9400	86.9700	+0.138%	286	1,382	+15.902%
2026-05-22	86.7500	86.8500	86.7500	86.8500	+0.150%	4	1,330	+16.062%
2026-05-21	88.0000	88.0000	86.7200	86.7200	-2.857%	10	1,332	+16.236%
2026-05-20	89.3200	89.3200	89.2700	89.2700	-1.228%	2	1,332	+12.916%
2026-05-19	90.7300	90.7300	89.2200	90.3800	+5.955%	654	1,388	+11.529%
2026-05-18	85.2500	85.3000	85.2500	85.3000	-0.409%	2	1,388	+18.171%
2026-05-15	85.6500	85.6500	85.6500	85.6500	+15.649%	25	1,388	+17.688%
2026-05-13	74.0500	74.0600	74.0500	74.0600	-1.385%	2	1,363	+36.106%
2026-05-12	75.1000	75.1000	75.1000	75.1000	-6.125%	2	1,361	+34.221%
2026-04-30	79.7000	80.0000	79.7000	80.0000	-0.990%	5	1,361	+26.000%
2026-04-28	83.1500	83.2300	80.8000	80.8000	+9.485%	4	1,366	+24.752%
2026-04-21	73.8000	73.8000	73.8000	73.8000	+13.521%	1	1,364	+36.585%
2026-04-17	65.0100	65.0100	65.0100	65.0100	-28.442%	5	1,363	+55.053%
2026-03-25	90.0000	93.0000	90.0000	90.8500	-11.856%	3	1,363	+10.952%
2026-03-24	104.4000	104.4000	103.0700	103.0700	+24.933%	3	1,361	-2.202%
2026-03-19	87.3000	89.5900	82.5000	82.5000	+39.241%	10	1,361	+22.182%
2026-03-17	59.2500	59.2500	59.2500	59.2500	-3.596%	2	1,360	+70.127%
2026-03-16	61.7500	61.7500	61.4600	61.4600	+1.822%	3	1,358	+64.009%
2026-03-13	60.3600	60.3600	60.3600	60.3600	+11.674%	2	1,356	+66.998%
2026-03-12	53.9500	54.0500	53.9500	54.0500	+7.178%	2	1,356	+86.494%
2026-03-11	51.5000	51.5000	50.4300	50.4300	-3.019%	2	1,356	+99.881%
2026-03-10	51.1900	52.0000	51.1800	52.0000	-10.376%	3	1,356	+93.846%
2026-03-09	58.1300	58.1300	58.0200	58.0200	+1.772%	3	1,356	+73.733%
2026-03-05	57.0100	57.0100	57.0100	57.0100	+4.875%	1	1,359	+76.811%
2026-03-04	54.3600	54.3600	54.3600	54.3600	-8.222%	1	1,359	+85.430%
2026-03-03	59.0100	59.2300	59.0100	59.2300	+25.887%	205	1,359	+70.184%
2026-03-02	47.0500	47.0500	47.0500	47.0500	-5.503%	1	1,361	+114.240%
2026-02-27	50.1700	50.1700	49.7900	49.7900	-6.638%	2	1,361	+102.450%
2026-02-26	52.8300	53.3300	52.8300	53.3300	-1.149%	1,300	1,361	+89.012%
2026-02-25	53.9500	53.9500	53.9500	53.9500	-4.984%	1	243	+86.840%
2026-02-24	56.7800	56.7800	56.7800	56.7800	+5.933%	1	243	+77.527%
2026-02-23	53.6000	53.6000	53.6000	53.6000	-19.520%	1	243	+88.060%
2026-02-17	67.9500	68.4500	66.5600	66.6000	+13.131%	115	242	+51.351%
2026-02-13	58.8700	58.8700	58.8700	58.8700	-7.958%	1	131	+71.225%
2026-02-12	63.9500	63.9600	63.9500	63.9600	+15.933%	3	131	+57.598%
2026-02-11	55.1000	55.3800	54.9800	55.1700	-3.969%	100	130	+82.708%
2026-02-10	58.0100	58.2700	57.4500	57.4500	+0.017%	4	43	+75.457%
2026-02-09	58.0700	58.0700	57.4400	57.4400	-12.345%	7	43	+75.487%
2026-02-06	68.0000	68.0000	65.5300	65.5300	-7.247%	2	39	+53.823%
2026-02-05	72.4500	72.4500	70.6500	70.6500	+2.466%	2	40	+42.675%
2026-02-04	69.5200	69.5200	68.8400	68.9500	-11.941%	3	41	+46.193%
2026-02-02	78.3000	78.3000	78.3000	78.3000	-1.867%	1	40	+28.736%
2026-01-30	63.1500	79.7900	62.1200	79.7900	+48.585%	4	39	+26.332%
2026-01-29	44.8000	53.7000	44.6700	53.7000	+10.585%	45	40	+87.709%
2026-01-28	48.2100	50.7700	47.2200	48.5600	-5.891%	62	60	+107.578%
2026-01-27	56.0000	56.0000	51.6000	51.6000	-12.140%	21	29	+95.349%
2026-01-23	58.7200	58.7300	58.7200	58.7300	-11.843%	2	8	+71.633%
2026-01-21	66.6200	66.6200	66.6200	66.6200	-8.388%	1	8	+51.306%
2026-01-20	72.7300	72.7300	72.7200	72.7200	-9.866%	15	7	+38.614%
2026-01-12	80.7100	80.7100	80.5000	80.6800	-14.352%	15	16	+24.938%
2026-01-05	94.2000	94.2000	94.2000	94.2000	0.000%	1	1	+7.006%

.dark-mode .RYShDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYShDV{ 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