Dark

GLD20281215P400
GLD Dec 15 2028 400.00 Put (GLD281215P00400000)
option OPRA

EOD

Sep 14, 2026

46.00+3.791%(+1.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	46.0000	46.0000	46.0000	46.0000	+3.791%	2	1,417	0.000%
2026-09-11	44.3200	44.3200	44.3200	44.3200	+3.673%	1	1,415	+3.791%
2026-09-10	44.2700	44.2700	42.7500	42.7500	-1.972%	2	1,414	+7.602%
2026-09-09	43.2500	43.7400	43.2500	43.6100	+0.230%	25	1,412	+5.480%
2026-09-08	41.0000	43.5100	41.0000	43.5100	+1.422%	4	1,399	+5.723%
2026-09-04	41.6000	42.9000	41.6000	42.9000	+7.250%	3	1,398	+7.226%
2026-09-03	40.3000	40.3000	40.0000	40.0000	-11.504%	6	1,398	+15.000%
2026-09-02	43.5300	45.2000	43.0000	45.2000	+3.908%	13	1,397	+1.770%
2026-09-01	44.9900	44.9900	43.4500	43.5000	+4.067%	14	1,394	+5.747%
2026-08-31	42.9500	43.4200	41.1000	41.8000	-1.924%	23	1,395	+10.048%
2026-08-28	42.6200	42.6200	42.6200	42.6200	+10.129%	1	1,383	+7.931%
2026-08-27	37.7300	39.0000	37.7300	38.7000	+5.363%	8	1,383	+18.863%
2026-08-25	36.7300	36.7300	36.7300	36.7300	+0.438%	10	1,380	+25.238%
2026-08-24	36.2400	36.5700	35.0000	36.5700	+0.439%	43	1,385	+25.786%
2026-08-21	36.5000	36.5000	36.4100	36.4100	-4.611%	3	1,377	+26.339%
2026-08-20	38.1700	38.1700	38.1700	38.1700	-1.497%	2	1,377	+20.513%
2026-08-19	38.7900	40.7500	38.7500	38.7500	-6.378%	14	1,377	+18.710%
2026-08-17	41.0800	41.5700	39.2100	41.3900	-3.294%	16	1,378	+11.138%
2026-08-14	42.8000	42.8000	42.8000	42.8000	-0.581%	2	1,373	+7.477%
2026-08-13	42.6500	43.3500	42.6500	43.0500	+3.486%	3	1,373	+6.852%
2026-08-12	42.0000	42.7000	41.2000	41.6000	-4.434%	25	1,373	+10.577%
2026-08-11	43.5300	43.5300	43.5300	43.5300	-1.180%	1	1,363	+5.674%
2026-08-07	42.7500	44.0500	42.7500	44.0500	-4.239%	8	1,363	+4.427%
2026-08-05	47.0000	47.0000	46.0000	46.0000	-10.680%	20	1,367	0.000%
2026-08-04	51.5000	51.5000	51.5000	51.5000	-4.399%	1	1,367	-10.680%
2026-07-29	53.8700	53.8700	53.8700	53.8700	-2.037%	2	1,368	-14.609%
2026-07-28	54.9900	54.9900	54.9900	54.9900	+2.155%	1	1,366	-16.348%
2026-07-27	53.6000	53.8300	53.6000	53.8300	+5.611%	2	1,366	-14.546%
2026-07-22	50.9000	51.0100	50.9000	50.9700	-6.802%	4	1,366	-9.751%
2026-07-21	54.6900	54.6900	54.6900	54.6900	-6.752%	1	1,376	-15.890%
2026-07-20	58.6500	58.6500	58.6500	58.6500	+1.383%	5	1,375	-21.569%
2026-07-17	57.6800	57.9500	57.0000	57.8500	-2.445%	43	1,370	-20.484%
2026-07-16	58.8600	59.8100	58.8600	59.3000	+7.233%	13	1,359	-22.428%
2026-07-14	55.2000	55.3000	55.2000	55.3000	-2.314%	4	1,359	-16.817%
2026-07-13	56.5000	57.5000	56.4600	56.6100	+7.318%	89	1,359	-18.742%
2026-07-10	52.7500	52.7500	52.7500	52.7500	+0.860%	2	1,357	-12.796%
2026-07-09	52.3000	52.3000	52.3000	52.3000	+3.770%	5	1,357	-12.046%
2026-07-07	50.4000	50.4000	50.4000	50.4000	-0.079%	1	1,357	-8.730%
2026-07-06	50.9000	51.6500	50.1000	50.4400	-11.679%	162	1,357	-8.803%
2026-06-29	57.1000	57.1100	57.1000	57.1100	+0.652%	2	1,376	-19.454%
2026-06-25	56.7400	56.7400	56.7400	56.7400	-6.215%	1	1,375	-18.928%
2026-06-24	57.4500	60.5000	56.7000	60.5000	+18.303%	13	1,374	-23.967%
2026-06-23	51.5500	51.8700	51.1300	51.1400	+3.376%	14	1,373	-10.051%
2026-06-22	49.4300	49.5800	49.4300	49.4700	+8.869%	8	1,375	-7.014%
2026-06-17	45.4400	45.4400	45.4400	45.4400	+1.542%	2	1,378	+1.232%
2026-06-16	44.6800	45.1000	44.6800	44.7500	-0.996%	8	1,378	+2.793%
2026-06-15	44.8500	45.2500	44.5000	45.2000	-18.705%	6	1,382	+1.770%
2026-06-11	56.8600	56.8600	55.6000	55.6000	+4.748%	2	1,379	-17.266%
2026-06-10	53.1000	53.1000	53.0800	53.0800	+8.327%	8	1,380	-13.338%
2026-06-09	45.4000	49.0000	44.6300	49.0000	+6.522%	8	1,375	-6.122%
2026-06-05	44.0000	46.0000	44.0000	46.0000	+9.524%	6	1,370	0.000%
2026-06-04	41.1200	42.0000	41.1200	42.0000	-1.639%	2	1,368	+9.524%
2026-06-03	43.0000	43.0000	42.7000	42.7000	-0.582%	2	1,367	+7.728%
2026-05-27	43.1500	43.1500	42.9500	42.9500	+4.374%	2	1,369	+7.101%
2026-05-22	41.8400	41.8400	41.1500	41.1500	-1.767%	2	1,370	+11.786%
2026-05-20	41.8900	41.8900	41.8900	41.8900	-3.479%	1	1,369	+9.811%
2026-05-19	42.3500	43.4000	41.9500	43.4000	+6.503%	11	1,365	+5.991%
2026-05-18	40.3000	40.7500	40.3000	40.7500	-1.807%	8	1,365	+12.883%
2026-05-15	41.5000	41.5000	41.5000	41.5000	+7.042%	2	1,365	+10.843%
2026-05-14	38.7700	38.7700	38.7700	38.7700	+2.026%	1	1,366	+18.648%
2026-05-13	38.0000	38.0000	38.0000	38.0000	-0.262%	6	1,367	+21.053%
2026-05-07	38.1000	38.1000	38.1000	38.1000	-8.852%	1	1,367	+20.735%
2026-05-05	41.8000	41.8000	41.8000	41.8000	-0.476%	800	1,366	+10.048%
2026-05-04	41.5500	42.0000	41.5000	42.0000	+5.000%	34	571	+9.524%
2026-05-01	40.0000	40.0000	40.0000	40.0000	+0.756%	1	544	+15.000%
2026-04-30	39.7000	39.7000	39.7000	39.7000	-3.641%	1	544	+15.869%
2026-04-29	42.7000	42.7000	41.2000	41.2000	+1.728%	8	544	+11.650%
2026-04-28	39.2500	40.5000	39.2500	40.5000	+5.606%	7	537	+13.580%
2026-04-27	38.0000	38.5000	38.0000	38.3500	-0.519%	12	532	+19.948%
2026-04-23	38.6000	38.6000	38.5500	38.5500	-1.482%	2	522	+19.326%
2026-04-22	39.0000	39.2500	38.4100	39.1300	-3.311%	52	522	+17.557%
2026-04-21	40.0100	40.8700	40.0100	40.4700	+2.456%	5	481	+13.664%
2026-04-20	39.5000	39.5000	39.5000	39.5000	-1.423%	1	481	+16.456%
2026-04-16	39.9000	41.4000	39.9000	40.0700	-1.135%	13	483	+14.799%
2026-04-15	40.5300	40.5300	40.5300	40.5300	-3.729%	1	471	+13.496%
2026-04-10	42.1000	42.1000	42.1000	42.1000	-7.002%	1	471	+9.264%
2026-04-01	45.2700	45.2700	45.2700	45.2700	-8.434%	30	470	+1.613%
2026-03-31	49.4400	49.4400	49.4400	49.4400	-10.027%	5	470	-6.958%
2026-03-27	54.9500	54.9500	54.9500	54.9500	-5.095%	1	470	-16.288%
2026-03-26	53.8800	57.9000	53.8800	57.9000	+8.937%	6	470	-20.553%
2026-03-23	52.0000	54.2100	52.0000	53.1500	+9.340%	30	469	-13.452%
2026-03-20	48.6500	48.9200	48.5000	48.6100	+10.805%	406	442	-5.369%
2026-03-19	45.5900	45.9800	43.8700	43.8700	+24.950%	7	46	+4.855%
2026-03-17	35.1100	35.1100	35.1100	35.1100	+7.173%	3	39	+31.017%
2026-03-12	32.7600	32.7600	32.7600	32.7600	-9.603%	1	36	+40.415%
2026-03-09	36.8000	36.8000	36.2400	36.2400	-2.423%	13	35	+26.932%
2026-03-06	37.1400	37.1400	37.1400	37.1400	-1.694%	1	24	+23.856%
2026-03-05	37.1900	37.7800	36.8100	37.7800	+19.557%	5	25	+21.758%
2026-03-02	32.5300	32.5300	31.6000	31.6000	-5.952%	5	20	+45.570%
2026-02-27	33.6000	33.6000	33.6000	33.6000	-4.274%	1	21	+36.905%
2026-02-25	35.0600	35.1000	34.7500	35.1000	-5.084%	4	22	+31.054%
2026-02-24	37.0800	37.0800	36.8000	36.9800	+7.188%	34	22	+24.392%
2026-02-23	34.5000	34.5000	34.5000	34.5000	-3.953%	1	6	+33.333%
2026-02-20	35.9000	35.9200	35.9000	35.9200	+12.531%	2	6	+28.062%
2026-02-11	32.4800	32.4800	31.9200	31.9200	-5.702%	2	6	+44.110%
2026-02-10	33.7000	33.8500	33.7000	33.8500	-5.972%	2	6	+35.894%
2026-02-09	36.0000	36.0000	36.0000	36.0000	-10.112%	1	6	+27.778%
2026-02-06	39.5900	40.2000	39.1900	40.0500	-7.077%	4	5	+14.856%
2026-02-05	42.3000	43.1000	42.3000	43.1000	0.000%	3	3	+6.729%

.dark-mode .HHYx1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHYx1b{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20281215P400GLD Dec 15 2028 400.00 Put (GLD281215P00400000)option OPRA

GLD20281215P400
GLD Dec 15 2028 400.00 Put (GLD281215P00400000)
option OPRA