Dark

GLD20261231P400
GLD Dec 31 2026 400.00 Put (GLD261231P00400000)
option OPRA

EOD

Sep 17, 2026

18.98-20.586%(-4.92)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.2500	18.9800	18.1500	18.9800	-20.586%	64	2,032	0.000%
2026-09-16	19.9600	24.0900	19.3100	23.9000	+7.658%	18	1,981	-20.586%
2026-09-15	22.4500	22.4500	22.2000	22.2000	-1.552%	2	1,974	-14.505%
2026-09-14	22.3900	22.6800	22.3900	22.5500	+16.537%	6	1,975	-15.831%
2026-09-11	19.2800	19.3500	19.2800	19.3500	-7.989%	5	1,973	-1.912%
2026-09-10	19.9000	21.0300	19.7000	21.0300	+21.701%	9	1,977	-9.748%
2026-09-09	17.0000	17.3000	17.0000	17.2800	-9.196%	9	1,972	+9.838%
2026-09-08	17.7100	19.0300	17.7100	19.0300	+13.139%	36	1,967	-0.263%
2026-09-04	16.9500	16.9500	16.3500	16.8200	+12.886%	11	1,993	+12.842%
2026-09-03	14.7500	15.0500	14.6700	14.9000	-17.452%	11	1,993	+27.383%
2026-09-02	18.0800	18.5900	18.0400	18.0500	-11.084%	19	1,984	+5.152%
2026-09-01	19.7500	20.3000	18.5000	20.3000	+32.680%	25	1,982	-6.502%
2026-08-31	16.6000	16.8700	15.3000	15.3000	-7.441%	49	1,972	+24.052%
2026-08-28	14.0500	16.8300	13.2500	16.5300	+29.343%	37	1,992	+14.822%
2026-08-27	13.7000	13.7000	12.7800	12.7800	-2.443%	4	1,979	+48.513%
2026-08-26	12.6000	13.3200	12.6000	13.1000	+8.714%	13	1,977	+44.885%
2026-08-25	12.7500	12.8500	12.0500	12.0500	-1.633%	7	1,974	+57.510%
2026-08-24	11.5200	12.5000	11.5200	12.2500	-4.669%	53	1,970	+54.939%
2026-08-21	13.3100	13.4000	12.7500	12.8500	-12.704%	133	1,934	+47.704%
2026-08-20	15.6300	15.6700	14.5700	14.7200	-6.540%	25	1,917	+28.940%
2026-08-19	15.7000	15.8000	15.4800	15.7500	-19.929%	33	1,903	+20.508%
2026-08-18	18.2700	19.6700	18.1300	19.6700	+12.722%	1,511	1,903	-3.508%
2026-08-17	18.2400	18.2400	17.4500	17.4500	-7.131%	6	401	+8.768%
2026-08-14	18.4000	18.7900	18.3000	18.7900	-6.003%	22	400	+1.011%
2026-08-13	19.9900	19.9900	19.9900	19.9900	+9.175%	1	396	-5.053%
2026-08-12	18.0300	18.3100	17.8000	18.3100	-9.041%	107	396	+3.659%
2026-08-11	19.8800	20.1400	19.8600	20.1300	+0.149%	11	296	-5.713%
2026-08-10	20.9500	20.9500	20.0000	20.1000	-6.642%	10	298	-5.572%
2026-08-07	20.9600	21.7800	20.9600	21.5300	-14.800%	7	292	-11.844%
2026-08-05	25.2000	25.2700	25.2000	25.2700	-21.789%	4	286	-24.891%
2026-08-04	33.1600	33.1600	32.3100	32.3100	-10.125%	5	282	-41.257%
2026-08-03	35.9500	35.9500	35.9500	35.9500	+8.316%	6	280	-47.204%
2026-07-30	33.1900	33.1900	33.1900	33.1900	+3.557%	10	283	-42.814%
2026-07-29	32.0500	32.0500	32.0500	32.0500	-8.166%	3	293	-40.780%
2026-07-27	34.7800	34.9000	34.7800	34.9000	-3.190%	14	291	-45.616%
2026-07-23	36.0500	36.0500	36.0500	36.0500	+17.810%	10	281	-47.351%
2026-07-22	30.6000	30.6000	30.6000	30.6000	-25.183%	1	291	-37.974%
2026-07-16	40.9000	40.9000	40.9000	40.9000	-0.073%	1	292	-53.594%
2026-07-13	39.5000	41.0400	39.5000	40.9300	+20.987%	3	292	-53.628%
2026-07-10	33.8300	33.8300	33.8300	33.8300	+0.207%	10	292	-43.896%
2026-07-02	33.3300	33.7600	33.2500	33.7600	-6.689%	5	282	-43.780%
2026-07-01	36.1800	36.1800	36.1800	36.1800	-7.539%	1	282	-47.540%
2026-06-30	39.1600	39.2000	39.1300	39.1300	+5.757%	3	283	-51.495%
2026-06-26	36.9500	37.0000	36.9500	37.0000	-5.684%	21	283	-48.703%
2026-06-25	39.2300	39.2300	39.2300	39.2300	-10.208%	3	304	-51.619%
2026-06-24	41.1700	43.7800	41.1700	43.6900	+32.998%	5	305	-56.558%
2026-06-23	34.4800	34.4800	32.8500	32.8500	+12.693%	33	306	-42.222%
2026-06-18	29.1500	29.1500	29.1500	29.1500	+13.867%	45	334	-34.889%
2026-06-17	25.6000	25.6000	25.6000	25.6000	+8.936%	1	334	-25.859%
2026-06-15	23.5000	23.5000	23.5000	23.5000	-36.658%	1	334	-19.234%
2026-06-10	32.2000	37.1000	32.2000	37.1000	+25.423%	103	334	-48.841%
2026-06-09	27.4500	29.8500	27.4300	29.5800	+20.735%	6	433	-35.835%
2026-06-08	25.0300	25.0300	24.5000	24.5000	-2.778%	6	431	-22.531%
2026-06-05	21.8300	25.2000	21.8300	25.2000	+24.752%	9	433	-24.683%
2026-06-04	18.7500	20.2000	18.7500	20.2000	-3.118%	53	434	-6.040%
2026-06-03	20.9600	20.9600	20.8000	20.8500	+5.410%	11	438	-8.969%
2026-06-02	19.7800	19.7800	19.7800	19.7800	-1.396%	2	440	-4.044%
2026-06-01	20.0500	20.0600	20.0500	20.0600	+10.645%	20	438	-5.384%
2026-05-29	18.0000	18.1300	17.6400	18.1300	-7.358%	3	438	+4.688%
2026-05-28	22.0500	22.0500	19.5700	19.5700	-7.119%	9	437	-3.015%
2026-05-27	22.2500	22.2500	20.7000	21.0700	+8.329%	24	436	-9.919%
2026-05-22	19.4500	19.4500	19.4500	19.4500	-6.400%	40	434	-2.416%
2026-05-21	20.7800	20.7800	20.7800	20.7800	+9.368%	1	463	-8.662%
2026-05-20	19.0000	19.0000	19.0000	19.0000	-13.636%	1	463	-0.105%
2026-05-19	22.1000	22.1000	22.0000	22.0000	+7.790%	2	465	-13.727%
2026-05-15	20.4100	20.4100	20.4100	20.4100	+19.009%	4	465	-7.006%
2026-05-14	16.6400	17.1500	16.0500	17.1500	+3.313%	172	499	+10.671%
2026-05-13	16.6400	16.7700	16.5000	16.6000	-2.353%	8	423	+14.337%
2026-05-12	16.3000	17.0000	16.3000	17.0000	+9.677%	2	423	+11.647%
2026-05-08	15.7500	15.7500	15.5000	15.5000	-2.760%	3	423	+22.452%
2026-05-07	14.8500	15.9400	14.8500	15.9400	-0.125%	7	421	+19.072%
2026-05-06	16.5700	16.5700	15.9600	15.9600	-21.379%	19	418	+18.922%
2026-05-05	19.4800	20.4100	19.4800	20.3000	-5.975%	41	432	-6.502%
2026-05-04	19.6900	21.8400	19.6900	21.5900	+18.301%	12	402	-12.089%
2026-05-01	18.2500	18.2500	18.2500	18.2500	-1.351%	10	408	+4.000%
2026-04-30	18.4500	18.5000	18.4500	18.5000	-2.785%	17	408	+2.595%
2026-04-28	19.2300	19.2300	19.0300	19.0300	+14.846%	11	407	-0.263%
2026-04-27	16.8500	16.8500	16.5700	16.5700	-1.251%	4	396	+14.544%
2026-04-23	16.7800	16.7800	16.7800	16.7800	-2.328%	5	397	+13.111%
2026-04-22	17.1800	17.1800	17.1800	17.1800	-12.836%	1	392	+10.477%
2026-04-21	17.7700	19.7100	17.7700	19.7100	+16.904%	3	391	-3.704%
2026-04-20	16.2800	16.8600	16.2800	16.8600	+12.400%	47	391	+12.574%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-14.089%	46	390	+26.533%
2026-04-16	17.4600	17.4600	17.4600	17.4600	-3.322%	1	391	+8.706%
2026-04-15	18.0600	18.0600	18.0600	18.0600	+2.614%	1	391	+5.094%
2026-04-14	17.7000	17.8700	17.3000	17.6000	-10.204%	143	392	+7.841%
2026-04-13	20.0000	20.0000	19.6000	19.6000	-1.754%	2	286	-3.163%
2026-04-09	21.2800	21.2800	19.9500	19.9500	-16.141%	5	285	-4.862%
2026-04-08	21.6700	23.7900	21.5000	23.7900	-9.129%	29	283	-20.219%
2026-04-07	26.6000	27.4600	25.4600	26.1800	+0.925%	24	276	-27.502%
2026-04-06	25.9400	25.9400	25.9400	25.9400	-2.039%	10	277	-26.831%
2026-04-02	26.4900	27.1200	26.4800	26.4800	+13.162%	19	266	-28.323%
2026-04-01	23.2000	23.6500	22.1800	23.4000	-7.327%	40	266	-18.889%
2026-03-31	29.0000	29.0000	25.2500	25.2500	-17.457%	30	259	-24.832%
2026-03-30	30.5900	30.5900	30.5900	30.5900	-16.261%	1	236	-37.954%
2026-03-26	33.1500	36.5300	33.1500	36.5300	+6.130%	51	236	-48.043%
2026-03-24	35.0000	35.0000	34.4200	34.4200	+1.925%	2	253	-44.858%
2026-03-23	30.6000	36.0000	29.6000	33.7700	+28.159%	74	252	-43.796%
2026-03-20	22.1500	26.3500	22.1500	26.3500	+19.664%	15	205	-27.970%
2026-03-19	24.6500	24.6500	21.7000	22.0200	+33.455%	259	195	-13.806%
2026-03-18	15.5000	16.5000	15.5000	16.5000	+13.793%	91	270	+15.030%
2026-03-16	14.5000	14.5000	14.5000	14.5000	+11.538%	1	225	+30.897%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+10.169%	1	225	+46.000%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-19.067%	1	224	+60.847%
2026-03-09	14.5800	14.5800	14.5800	14.5800	+5.882%	1	224	+30.178%
2026-03-06	14.0000	14.0000	13.7700	13.7700	-4.969%	3	223	+37.836%
2026-03-05	14.7500	14.7500	14.4900	14.4900	-2.817%	2	221	+30.987%
2026-03-03	15.4000	16.0000	14.5200	14.9100	+42.679%	11	220	+27.297%
2026-03-02	10.4500	10.4500	10.4500	10.4500	-9.130%	6	219	+81.627%
2026-02-27	12.4700	12.4700	11.5000	11.5000	-9.875%	45	218	+65.043%
2026-02-23	13.0700	13.0700	12.7600	12.7600	-15.047%	2	192	+48.746%
2026-02-17	15.0000	15.0400	14.9900	15.0200	+15.538%	72	192	+26.365%
2026-02-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	122	+46.000%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-6.396%	1	121	+58.167%
2026-02-10	12.3000	12.8200	12.3000	12.8200	-0.620%	15	121	+48.050%
2026-02-09	13.5000	13.7100	12.8900	12.9000	-15.851%	21	123	+47.132%
2026-02-06	15.4000	15.5000	15.3300	15.3300	-17.225%	43	132	+23.810%
2026-02-05	18.6100	18.6100	18.5200	18.5200	+8.304%	2	172	+2.484%
2026-02-04	17.1000	17.1000	17.1000	17.1000	-9.091%	1	171	+10.994%
2026-02-03	18.4300	18.8100	17.8000	18.8100	-18.075%	60	171	+0.904%
2026-02-02	22.3000	24.7000	22.3000	22.9600	+4.364%	13	145	-17.334%
2026-01-30	13.7500	23.5000	13.7500	22.0000	+79.153%	76	142	-13.727%
2026-01-29	10.5000	13.3000	10.5000	12.2800	+20.392%	29	83	+54.560%
2026-01-28	10.5000	10.5000	9.9500	10.2000	-7.525%	5	74	+86.078%
2026-01-27	11.5900	11.5900	11.0300	11.0300	-4.996%	11	72	+72.076%
2026-01-26	11.5000	11.6100	11.5000	11.6100	-1.276%	3	67	+63.480%
2026-01-23	11.7600	11.7600	11.7600	11.7600	-7.182%	3	66	+61.395%
2026-01-22	13.4800	13.4800	12.6700	12.6700	-12.440%	7	63	+49.803%
2026-01-21	13.9500	14.5000	13.9500	14.4700	-5.794%	15	57	+31.168%
2026-01-20	15.1400	15.3600	15.1400	15.3600	-12.727%	9	44	+23.568%
2026-01-15	17.6000	17.6000	17.6000	17.6000	-0.114%	4	43	+7.841%
2026-01-14	18.0500	18.0500	17.6200	17.6200	-3.978%	25	43	+7.719%
2026-01-13	18.3500	18.3500	18.3500	18.3500	-2.807%	1	26	+3.433%
2026-01-12	18.8000	19.0000	18.8000	18.8800	-20.505%	3	25	+0.530%
2026-01-06	23.4100	23.7500	23.4100	23.7500	-3.846%	21	24	-20.084%
2026-01-05	24.8200	24.8200	24.7000	24.7000	-13.485%	3	10	-23.158%
2026-01-02	28.5500	28.5500	28.5500	28.5500	0.000%	10	10	-33.520%

.dark-mode .chpT0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chpT0P{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231P400GLD Dec 31 2026 400.00 Put (GLD261231P00400000)option OPRA

GLD20261231P400
GLD Dec 31 2026 400.00 Put (GLD261231P00400000)
option OPRA