Dark

GLD20260918P300
GLD Sep 18 2026 300.00 Put (GLD260918P00300000)
option OPRA

EOD

Jul 24, 2026

0.6200-12.676%(-0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6000	0.6400	0.6000	0.6200	-12.676%	6	2,937	0.000%
2026-07-23	0.6500	0.7100	0.6400	0.7100	+51.064%	12	2,936	-12.676%
2026-07-22	0.5000	0.5000	0.4500	0.4700	-22.951%	18	2,936	+31.915%
2026-07-21	0.8000	0.8000	0.6100	0.6100	-35.789%	31	2,936	+1.639%
2026-07-20	0.9700	1.0000	0.9500	0.9500	-12.037%	4	2,911	-34.737%
2026-07-17	1.2100	1.2200	1.0400	1.0800	-13.600%	53	2,910	-42.593%
2026-07-16	1.0500	1.2500	1.0400	1.2500	+37.363%	61	2,893	-50.400%
2026-07-15	0.8500	0.9100	0.8500	0.9100	+8.333%	2	2,874	-31.868%
2026-07-14	0.8400	0.8400	0.8400	0.8400	-27.586%	5	2,873	-26.190%
2026-07-13	1.0000	1.1600	0.9900	1.1600	+70.588%	13	2,871	-46.552%
2026-07-10	0.8400	0.8400	0.6600	0.6800	-10.526%	19	2,869	-8.824%
2026-07-09	0.7800	0.8500	0.7600	0.7600	-28.302%	31	2,864	-18.421%
2026-07-08	1.0900	1.4000	1.0600	1.0600	+41.333%	6	2,854	-41.509%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+4.167%	2	2,852	-17.333%
2026-07-06	0.7500	0.7500	0.7200	0.7200	-21.739%	22	2,850	-13.889%
2026-07-02	0.9200	0.9200	0.9200	0.9200	-16.364%	2	2,852	-32.609%
2026-07-01	1.0600	1.1000	1.0000	1.1000	-18.519%	7	2,852	-43.636%
2026-06-30	1.4200	1.4200	1.3000	1.3500	-0.735%	56	2,855	-54.074%
2026-06-29	1.5100	1.5100	1.3600	1.3600	+3.030%	5	2,853	-54.412%
2026-06-26	1.3400	1.3400	1.3000	1.3200	-23.699%	12	2,848	-53.030%
2026-06-25	1.7900	1.9600	1.6600	1.7300	-26.068%	64	2,850	-64.162%
2026-06-24	2.0800	2.6800	2.0100	2.3400	+67.143%	31	2,842	-73.504%
2026-06-23	1.3400	1.4600	1.3400	1.4000	+18.644%	20	2,840	-55.714%
2026-06-22	1.1800	1.1800	1.1800	1.1800	+13.462%	6	2,831	-47.458%
2026-06-18	1.0400	1.0400	1.0400	1.0400	-17.460%	1	2,826	-40.385%
2026-06-17	1.2600	1.2600	1.2600	1.2600	+51.807%	1	2,826	-50.794%
2026-06-16	0.8000	0.8500	0.8000	0.8300	-2.353%	6	2,826	-25.301%
2026-06-15	0.8000	0.8500	0.7900	0.8500	-27.966%	11	2,825	-27.059%
2026-06-12	1.3500	1.3500	1.1800	1.1800	+18.000%	2	2,820	-47.458%
2026-06-11	1.9900	2.1000	1.0000	1.0000	-51.923%	42	2,824	-38.000%
2026-06-10	1.8700	2.0800	1.5800	2.0800	+50.725%	38	2,808	-70.192%
2026-06-09	1.0500	1.3800	1.0500	1.3800	+21.053%	10	2,794	-55.072%
2026-06-08	1.1700	1.1700	1.1400	1.1400	-11.628%	11	2,796	-45.614%
2026-06-05	1.0300	1.2900	1.0300	1.2900	+65.385%	22	2,796	-51.938%
2026-06-04	0.8200	0.8200	0.7800	0.7800	-22.772%	4	2,799	-20.513%
2026-06-03	0.8800	1.0100	0.8800	1.0100	+24.691%	2	2,798	-38.614%
2026-06-02	0.8100	0.8100	0.8100	0.8100	-13.830%	1	2,797	-23.457%
2026-06-01	1.0100	1.0500	0.9300	0.9400	+17.500%	560	2,796	-34.043%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-12.088%	1	2,895	-22.500%
2026-05-28	0.9100	0.9100	0.9100	0.9100	+2.247%	5	2,894	-31.868%
2026-05-27	1.0300	1.0300	0.8900	0.8900	+9.877%	84	2,899	-30.337%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-18.182%	1	2,897	-23.457%
2026-05-20	1.0200	1.0200	0.9900	0.9900	-5.714%	72	2,896	-37.374%
2026-05-19	1.0300	1.0500	1.0300	1.0500	+25.000%	5	2,893	-40.952%
2026-05-13	0.8200	0.8400	0.8200	0.8400	+2.439%	13	2,893	-26.190%
2026-05-12	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,894	-24.390%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+2.564%	5	2,894	-22.500%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-8.235%	1	2,894	-20.513%
2026-05-06	1.0300	1.0300	0.8300	0.8500	-20.561%	11	2,894	-27.059%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-15.079%	1	2,893	-42.056%
2026-05-04	1.1300	1.2600	1.1300	1.2600	+15.596%	57	2,894	-50.794%
2026-05-01	1.0500	1.0900	1.0500	1.0900	+5.825%	2	2,839	-43.119%
2026-04-30	1.0200	1.0900	1.0200	1.0300	-9.649%	3	2,839	-39.806%
2026-04-29	1.1400	1.1400	1.1400	1.1400	+3.636%	5	2,840	-45.614%
2026-04-28	1.0500	1.1000	1.0500	1.1000	+6.796%	16	2,835	-43.636%
2026-04-23	1.0000	1.0500	1.0000	1.0300	-1.905%	19	2,820	-39.806%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+5.000%	3	2,822	-40.952%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-15.254%	1	2,825	-38.000%
2026-04-20	1.1500	1.1800	1.1500	1.1800	+15.686%	6	2,825	-47.458%
2026-04-16	1.0900	1.1400	1.0200	1.0200	-12.069%	27	2,825	-39.216%
2026-04-15	1.1600	1.1600	1.1600	1.1600	-15.942%	6	2,824	-46.552%
2026-04-13	1.4000	1.4000	1.3800	1.3800	-4.167%	2	2,824	-55.072%
2026-04-10	1.4300	1.4400	1.4200	1.4400	-15.294%	4	2,824	-56.944%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-3.955%	2	2,826	-63.529%
2026-04-08	1.7700	1.7700	1.7700	1.7700	-11.940%	20	2,826	-64.972%
2026-04-01	1.9200	2.0100	1.9200	2.0100	-25.556%	4	2,846	-69.154%
2026-03-31	3.0900	3.0900	2.7000	2.7000	-25.000%	430	2,846	-77.037%
2026-03-27	4.0700	4.1500	3.5000	3.6000	-16.279%	27	3,127	-82.778%
2026-03-26	4.3500	4.3500	4.3000	4.3000	+56.364%	7	3,137	-85.581%
2026-03-25	2.5100	2.7600	2.3500	2.7500	-14.063%	301	3,137	-77.455%
2026-03-24	3.2000	3.3900	3.0000	3.2000	+3.226%	98	2,950	-80.625%
2026-03-23	2.4000	3.6500	2.3000	3.1000	+49.758%	97	3,046	-80.000%
2026-03-20	1.7500	2.0700	1.7500	2.0700	+39.865%	159	2,976	-70.048%
2026-03-19	1.2000	1.4800	1.2000	1.4800	+59.140%	8	3,134	-58.108%
2026-03-04	0.8500	0.9700	0.8500	0.9300	-7.000%	3	3,132	-33.333%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+36.986%	1	3,131	-38.000%
2026-02-27	0.7600	0.7600	0.7200	0.7300	-7.595%	4	3,131	-15.068%
2026-02-26	0.7900	0.7900	0.7900	0.7900	-35.772%	1	3,131	-21.519%
2026-02-25	1.2300	1.2300	1.2300	1.2300	+33.696%	1	3,129	-49.593%
2026-02-24	0.9200	0.9200	0.9200	0.9200	-16.364%	3	3,129	-32.609%
2026-02-20	1.1900	1.1900	1.0400	1.1000	+11.111%	8	3,129	-43.636%
2026-02-18	0.9500	1.3000	0.9500	0.9900	+4.211%	12	3,126	-37.374%
2026-02-17	0.9600	0.9700	0.8800	0.9500	+30.137%	202	3,115	-34.737%
2026-02-12	1.7500	1.7500	0.7300	0.7300	-20.652%	2	3,108	-15.068%
2026-02-11	0.9200	0.9200	0.9200	0.9200	+15.000%	2	3,124	-32.609%
2026-02-09	0.9900	0.9900	0.8000	0.8000	-33.884%	4	3,124	-22.500%
2026-02-06	1.2100	1.2100	1.2100	1.2100	-17.123%	1	3,124	-48.760%
2026-02-05	1.3700	1.4700	1.3700	1.4600	-8.750%	7	3,124	-57.534%
2026-02-02	1.8300	1.8300	1.6000	1.6000	0.000%	875	3,124	-61.250%
2026-01-30	0.9700	1.6000	0.9000	1.6000	+135.294%	17	3,124	-61.250%
2026-01-29	1.0800	1.1500	0.5600	0.6800	-2.857%	4,163	3,123	-8.824%
2026-01-28	1.0400	1.0400	0.6900	0.7000	+25.000%	18	2,564	-11.429%
2026-01-27	0.9400	0.9400	0.5100	0.5600	-25.333%	36	2,549	+10.714%
2026-01-26	0.7500	0.7500	0.7500	0.7500	+31.579%	5	2,552	-17.333%
2026-01-23	0.5400	0.6700	0.5400	0.5700	-8.065%	37	2,547	+8.772%
2026-01-22	0.6000	0.7300	0.5700	0.6200	-28.736%	57	2,543	0.000%
2026-01-21	0.5900	0.9500	0.5900	0.8700	+31.818%	156	2,544	-28.736%
2026-01-20	1.0900	1.0900	0.6600	0.6600	-18.519%	29	2,543	-6.061%
2026-01-15	0.8100	0.8100	0.8100	0.8100	-28.319%	3	2,538	-23.457%
2026-01-14	0.9300	1.1300	0.9300	1.1300	+17.708%	10	2,541	-45.133%
2026-01-13	0.9600	0.9600	0.9600	0.9600	-2.041%	1	2,541	-35.417%
2026-01-12	0.9800	0.9800	0.9800	0.9800	-24.031%	1	2,540	-36.735%
2026-01-08	1.2900	1.2900	1.2900	1.2900	-9.790%	1	2,540	-51.938%
2026-01-07	1.3600	1.4300	1.3600	1.4300	+6.716%	2	2,541	-56.643%
2026-01-06	1.3600	1.3600	1.3400	1.3400	-4.965%	6	2,541	-53.731%
2026-01-05	1.4100	1.4100	1.4100	1.4100	-11.321%	2	2,536	-56.028%
2025-12-30	1.6200	1.6200	1.5900	1.5900	-8.621%	3	2,534	-61.006%
2025-12-29	1.5900	1.7400	1.5900	1.7400	+28.889%	14	2,534	-64.368%
2025-12-26	1.3500	1.3500	1.3500	1.3500	+8.871%	20	2,546	-54.074%
2025-12-24	1.2800	1.2800	1.2400	1.2400	-12.676%	3	2,528	-50.000%
2025-12-22	1.4200	1.4200	1.4200	1.4200	-4.054%	13	2,528	-56.338%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-1.333%	1	2,515	-58.108%
2025-12-17	1.4200	1.5000	1.4200	1.5000	-10.714%	3	2,515	-58.667%
2025-12-11	1.5600	1.6800	1.5600	1.6800	-4.000%	6	2,515	-63.095%
2025-12-08	1.7500	1.7500	1.7500	1.7500	+1.156%	5	2,519	-64.571%
2025-12-05	1.7300	1.7300	1.7300	1.7300	-20.642%	1	2,514	-64.162%
2025-12-03	2.1800	2.1800	2.1800	2.1800	0.000%	22	2,513	-71.560%
2025-12-02	2.1100	2.1800	2.1100	2.1800	+5.314%	15	2,491	-71.560%
2025-12-01	2.1200	2.1200	2.0700	2.0700	-0.957%	9	2,501	-70.048%
2025-11-28	2.0900	2.0900	2.0900	2.0900	-24.000%	1	2,501	-70.335%
2025-11-17	2.7500	2.7500	2.7500	2.7500	-3.169%	100	2,501	-77.455%
2025-11-14	2.8400	2.8400	2.8400	2.8400	+16.872%	100	2,601	-78.169%
2025-11-12	2.4300	2.4300	2.4300	2.4300	-1.619%	10	2,519	-74.486%
2025-11-11	2.4700	2.4700	2.4700	2.4700	-13.333%	8	2,519	-74.899%
2025-11-05	2.8400	2.8500	2.8400	2.8500	-13.636%	15	2,519	-78.246%
2025-11-04	3.1000	3.3000	3.1000	3.3000	+11.111%	4	2,504	-81.212%
2025-11-03	2.9700	2.9700	2.9700	2.9700	-1.000%	1	2,507	-79.125%
2025-10-31	3.0000	3.0000	3.0000	3.0000	-1.961%	1	2,507	-79.333%
2025-10-30	3.0600	3.0600	3.0600	3.0600	-3.165%	10	2,507	-79.739%
2025-10-29	3.1600	3.1600	3.1600	3.1600	-7.059%	1	2,497	-80.380%
2025-10-28	3.3000	3.4000	3.1000	3.4000	+11.111%	267	2,496	-81.765%
2025-10-27	2.8600	3.1200	2.8600	3.0600	+20.000%	3	2,696	-79.739%
2025-10-24	2.9400	2.9400	2.5500	2.5500	-11.765%	4	2,696	-75.686%
2025-10-23	2.6700	3.0000	2.6700	2.8900	-13.731%	7	2,694	-78.547%
2025-10-22	3.2500	3.3600	3.2500	3.3500	+1.515%	25	2,691	-81.493%
2025-10-21	3.0000	3.3000	3.0000	3.3000	+35.802%	95	2,708	-81.212%
2025-10-20	3.5500	3.5500	2.4000	2.4300	-13.830%	68	2,719	-74.486%
2025-10-17	2.7000	2.8200	2.5600	2.8200	+9.302%	213	2,687	-78.014%
2025-10-16	2.2500	2.5800	1.7700	2.5800	+4.453%	33	2,489	-75.969%
2025-10-15	2.3000	2.5000	2.3000	2.4700	-2.756%	65	2,479	-74.899%
2025-10-13	2.5900	2.5900	2.5400	2.5400	-8.633%	21	2,450	-75.591%
2025-10-09	2.5000	2.7800	2.5000	2.7800	+6.923%	15	2,435	-77.698%
2025-10-08	2.6000	2.6000	2.6000	2.6000	-1.141%	3	2,440	-76.154%
2025-10-07	2.5800	2.6400	2.5000	2.6300	-5.054%	52	2,440	-76.426%
2025-10-06	2.7000	2.7700	2.6200	2.7700	-7.667%	43	2,415	-77.617%
2025-10-03	3.1000	3.1000	3.0000	3.0000	-10.448%	11	2,408	-79.333%
2025-10-02	3.3000	3.5400	3.2400	3.3500	-5.634%	292	2,410	-81.493%
2025-10-01	3.5800	3.5800	3.5500	3.5500	-10.127%	91	2,378	-82.535%
2025-09-30	3.9800	3.9800	3.8100	3.9500	+1.282%	8	2,379	-84.304%
2025-09-29	4.0000	4.0000	3.8500	3.9000	-8.235%	168	2,384	-84.103%
2025-09-26	4.3700	4.3700	4.2500	4.2500	-6.593%	2	2,217	-85.412%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+3.409%	1	2,215	-86.374%
2025-09-23	4.2000	4.4000	4.2000	4.4000	+1.617%	355	2,216	-85.909%
2025-09-22	4.3700	4.5800	4.3200	4.3300	-12.525%	791	1,862	-85.681%
2025-09-19	5.0000	5.0000	4.9500	4.9500	-8.672%	4	1,133	-87.475%
2025-09-18	5.4000	5.5200	5.3500	5.4200	+4.836%	46	1,129	-88.561%
2025-09-17	5.1700	5.1700	5.1700	5.1700	+1.373%	1	1,131	-88.008%
2025-09-16	5.0800	5.1000	5.0800	5.1000	0.000%	3	1,130	-87.843%
2025-09-15	5.1200	5.1200	5.1000	5.1000	-6.422%	2	1,129	-87.843%
2025-09-12	5.3000	5.4500	5.3000	5.4500	-6.034%	3	1,128	-88.624%
2025-09-11	5.8000	5.8000	5.8000	5.8000	+0.870%	2	1,126	-89.310%
2025-09-10	5.7500	5.7500	5.7500	5.7500	-8.000%	1	1,127	-89.217%
2025-09-08	6.1300	6.2500	6.1300	6.2500	-10.458%	6	1,126	-90.080%
2025-09-05	6.7600	6.9800	6.7600	6.9800	-6.933%	3	1,125	-91.117%
2025-09-04	7.6500	7.6500	7.5000	7.5000	-0.662%	14	1,124	-91.733%
2025-09-03	7.7000	7.7000	7.3900	7.5500	-9.581%	117	1,132	-91.788%
2025-09-02	8.8200	8.8200	8.3400	8.3500	-13.472%	14	1,017	-92.575%
2025-08-29	9.9500	9.9500	9.6500	9.6500	-11.630%	4	1,006	-93.575%
2025-08-26	10.9200	10.9200	10.9200	10.9200	-7.848%	1	1,005	-94.322%
2025-08-20	11.8500	11.8500	11.8500	11.8500	-2.066%	3	1,005	-94.768%
2025-08-19	12.1000	12.1000	12.1000	12.1000	+0.415%	1,000	1,002	-94.876%
2025-08-11	12.0500	12.0500	12.0500	12.0500	+8.951%	2	31	-94.855%
2025-08-08	11.0600	11.0600	11.0600	11.0600	0.000%	30	30	-94.394%

.dark-mode .TNKGqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNKGqB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P300GLD Sep 18 2026 300.00 Put (GLD260918P00300000)option OPRA

GLD20260918P300
GLD Sep 18 2026 300.00 Put (GLD260918P00300000)
option OPRA