Dark

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

Expired

Sep 17, 2026

0.01000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0100	0.0100	0.000%	26	4,192	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,197	0.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	0.000%	1	4,195	-50.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	-33.333%	3	4,195	-50.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	+200.000%	1	4,200	-66.667%
2026-09-03	0.0300	0.0300	0.0100	0.0100	-66.667%	3	4,200	0.000%
2026-09-01	0.0400	0.0400	0.0200	0.0300	0.000%	26	4,214	-66.667%
2026-08-28	0.0500	0.0500	0.0200	0.0300	0.000%	15	4,212	-66.667%
2026-08-27	0.0300	0.0500	0.0300	0.0300	-25.000%	38	4,210	-66.667%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,208	-75.000%
2026-08-24	0.0500	0.0500	0.0300	0.0500	0.000%	26	4,220	-80.000%
2026-08-21	0.0300	0.0800	0.0300	0.0500	0.000%	7	4,205	-80.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	+25.000%	388	4,206	-80.000%
2026-08-19	0.0300	0.0800	0.0300	0.0400	-50.000%	439	3,822	-75.000%
2026-08-18	0.0900	0.0900	0.0800	0.0800	-20.000%	3	3,497	-87.500%
2026-08-17	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,498	-90.000%
2026-08-13	0.1100	0.1100	0.0900	0.0900	-30.769%	543	3,498	-88.889%
2026-08-12	0.1600	0.1600	0.1300	0.1300	-7.143%	20	2,972	-92.308%
2026-08-11	0.1200	0.1400	0.1200	0.1400	-6.667%	15	2,979	-92.857%
2026-08-10	0.1500	0.1500	0.1200	0.1500	0.000%	58	2,979	-93.333%
2026-08-07	0.1600	0.1600	0.1300	0.1500	-11.765%	19	2,978	-93.333%
2026-08-06	0.2000	0.2000	0.1700	0.1700	-15.000%	173	2,985	-94.118%
2026-08-05	0.2000	0.2100	0.2000	0.2000	-25.926%	16	2,922	-95.000%
2026-08-04	0.2800	0.3000	0.2700	0.2700	-18.182%	59	2,914	-96.296%
2026-08-03	0.4300	0.4300	0.3300	0.3300	-21.429%	20	2,920	-96.970%
2026-07-31	0.4500	0.4500	0.3900	0.4200	+7.692%	8	2,931	-97.619%
2026-07-30	0.3700	0.4000	0.3500	0.3900	-7.143%	7	2,931	-97.436%
2026-07-29	0.6100	0.6200	0.4100	0.4200	-19.231%	15	2,927	-97.619%
2026-07-28	0.5600	0.5700	0.5000	0.5200	+8.333%	6	2,929	-98.077%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-22.581%	48	2,929	-97.917%
2026-07-24	0.6000	0.6400	0.6000	0.6200	-12.676%	6	2,937	-98.387%
2026-07-23	0.6500	0.7100	0.6400	0.7100	+51.064%	12	2,936	-98.592%
2026-07-22	0.5000	0.5000	0.4500	0.4700	-22.951%	18	2,936	-97.872%
2026-07-21	0.8000	0.8000	0.6100	0.6100	-35.789%	31	2,936	-98.361%
2026-07-20	0.9700	1.0000	0.9500	0.9500	-12.037%	4	2,911	-98.947%
2026-07-17	1.2100	1.2200	1.0400	1.0800	-13.600%	53	2,910	-99.074%
2026-07-16	1.0500	1.2500	1.0400	1.2500	+37.363%	61	2,893	-99.200%
2026-07-15	0.8500	0.9100	0.8500	0.9100	+8.333%	2	2,874	-98.901%
2026-07-14	0.8400	0.8400	0.8400	0.8400	-27.586%	5	2,873	-98.810%
2026-07-13	1.0000	1.1600	0.9900	1.1600	+70.588%	13	2,871	-99.138%
2026-07-10	0.8400	0.8400	0.6600	0.6800	-10.526%	19	2,869	-98.529%
2026-07-09	0.7800	0.8500	0.7600	0.7600	-28.302%	31	2,864	-98.684%
2026-07-08	1.0900	1.4000	1.0600	1.0600	+41.333%	6	2,854	-99.057%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+4.167%	2	2,852	-98.667%
2026-07-06	0.7500	0.7500	0.7200	0.7200	-21.739%	22	2,850	-98.611%
2026-07-02	0.9200	0.9200	0.9200	0.9200	-16.364%	2	2,852	-98.913%
2026-07-01	1.0600	1.1000	1.0000	1.1000	-18.519%	7	2,852	-99.091%
2026-06-30	1.4200	1.4200	1.3000	1.3500	-0.735%	56	2,855	-99.259%
2026-06-29	1.5100	1.5100	1.3600	1.3600	+3.030%	5	2,853	-99.265%
2026-06-26	1.3400	1.3400	1.3000	1.3200	-23.699%	12	2,848	-99.242%
2026-06-25	1.7900	1.9600	1.6600	1.7300	-26.068%	64	2,850	-99.422%
2026-06-24	2.0800	2.6800	2.0100	2.3400	+67.143%	31	2,842	-99.573%
2026-06-23	1.3400	1.4600	1.3400	1.4000	+18.644%	20	2,840	-99.286%
2026-06-22	1.1800	1.1800	1.1800	1.1800	+13.462%	6	2,831	-99.153%
2026-06-18	1.0400	1.0400	1.0400	1.0400	-17.460%	1	2,826	-99.038%
2026-06-17	1.2600	1.2600	1.2600	1.2600	+51.807%	1	2,826	-99.206%
2026-06-16	0.8000	0.8500	0.8000	0.8300	-2.353%	6	2,826	-98.795%
2026-06-15	0.8000	0.8500	0.7900	0.8500	-27.966%	11	2,825	-98.824%
2026-06-12	1.3500	1.3500	1.1800	1.1800	+18.000%	2	2,820	-99.153%
2026-06-11	1.9900	2.1000	1.0000	1.0000	-51.923%	42	2,824	-99.000%
2026-06-10	1.8700	2.0800	1.5800	2.0800	+50.725%	38	2,808	-99.519%
2026-06-09	1.0500	1.3800	1.0500	1.3800	+21.053%	10	2,794	-99.275%
2026-06-08	1.1700	1.1700	1.1400	1.1400	-11.628%	11	2,796	-99.123%
2026-06-05	1.0300	1.2900	1.0300	1.2900	+65.385%	22	2,796	-99.225%
2026-06-04	0.8200	0.8200	0.7800	0.7800	-22.772%	4	2,799	-98.718%
2026-06-03	0.8800	1.0100	0.8800	1.0100	+24.691%	2	2,798	-99.010%
2026-06-02	0.8100	0.8100	0.8100	0.8100	-13.830%	1	2,797	-98.765%
2026-06-01	1.0100	1.0500	0.9300	0.9400	+17.500%	560	2,796	-98.936%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-12.088%	1	2,895	-98.750%
2026-05-28	0.9100	0.9100	0.9100	0.9100	+2.247%	5	2,894	-98.901%
2026-05-27	1.0300	1.0300	0.8900	0.8900	+9.877%	84	2,899	-98.876%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-18.182%	1	2,897	-98.765%
2026-05-20	1.0200	1.0200	0.9900	0.9900	-5.714%	72	2,896	-98.990%
2026-05-19	1.0300	1.0500	1.0300	1.0500	+25.000%	5	2,893	-99.048%
2026-05-13	0.8200	0.8400	0.8200	0.8400	+2.439%	13	2,893	-98.810%
2026-05-12	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,894	-98.780%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+2.564%	5	2,894	-98.750%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-8.235%	1	2,894	-98.718%
2026-05-06	1.0300	1.0300	0.8300	0.8500	-20.561%	11	2,894	-98.824%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-15.079%	1	2,893	-99.065%
2026-05-04	1.1300	1.2600	1.1300	1.2600	+15.596%	57	2,894	-99.206%
2026-05-01	1.0500	1.0900	1.0500	1.0900	+5.825%	2	2,839	-99.083%
2026-04-30	1.0200	1.0900	1.0200	1.0300	-9.649%	3	2,839	-99.029%
2026-04-29	1.1400	1.1400	1.1400	1.1400	+3.636%	5	2,840	-99.123%
2026-04-28	1.0500	1.1000	1.0500	1.1000	+6.796%	16	2,835	-99.091%
2026-04-23	1.0000	1.0500	1.0000	1.0300	-1.905%	19	2,820	-99.029%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+5.000%	3	2,822	-99.048%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-15.254%	1	2,825	-99.000%
2026-04-20	1.1500	1.1800	1.1500	1.1800	+15.686%	6	2,825	-99.153%
2026-04-16	1.0900	1.1400	1.0200	1.0200	-12.069%	27	2,825	-99.020%
2026-04-15	1.1600	1.1600	1.1600	1.1600	-15.942%	6	2,824	-99.138%
2026-04-13	1.4000	1.4000	1.3800	1.3800	-4.167%	2	2,824	-99.275%
2026-04-10	1.4300	1.4400	1.4200	1.4400	-15.294%	4	2,824	-99.306%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-3.955%	2	2,826	-99.412%
2026-04-08	1.7700	1.7700	1.7700	1.7700	-11.940%	20	2,826	-99.435%
2026-04-01	1.9200	2.0100	1.9200	2.0100	-25.556%	4	2,846	-99.502%
2026-03-31	3.0900	3.0900	2.7000	2.7000	-25.000%	430	2,846	-99.630%
2026-03-27	4.0700	4.1500	3.5000	3.6000	-16.279%	27	3,127	-99.722%
2026-03-26	4.3500	4.3500	4.3000	4.3000	+56.364%	7	3,137	-99.767%
2026-03-25	2.5100	2.7600	2.3500	2.7500	-14.063%	301	3,137	-99.636%
2026-03-24	3.2000	3.3900	3.0000	3.2000	+3.226%	98	2,950	-99.688%
2026-03-23	2.4000	3.6500	2.3000	3.1000	+49.758%	97	3,046	-99.677%
2026-03-20	1.7500	2.0700	1.7500	2.0700	+39.865%	159	2,976	-99.517%
2026-03-19	1.2000	1.4800	1.2000	1.4800	+59.140%	8	3,134	-99.324%
2026-03-04	0.8500	0.9700	0.8500	0.9300	-7.000%	3	3,132	-98.925%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+36.986%	1	3,131	-99.000%
2026-02-27	0.7600	0.7600	0.7200	0.7300	-7.595%	4	3,131	-98.630%
2026-02-26	0.7900	0.7900	0.7900	0.7900	-35.772%	1	3,131	-98.734%
2026-02-25	1.2300	1.2300	1.2300	1.2300	+33.696%	1	3,129	-99.187%
2026-02-24	0.9200	0.9200	0.9200	0.9200	-16.364%	3	3,129	-98.913%
2026-02-20	1.1900	1.1900	1.0400	1.1000	+11.111%	8	3,129	-99.091%
2026-02-18	0.9500	1.3000	0.9500	0.9900	+4.211%	12	3,126	-98.990%
2026-02-17	0.9600	0.9700	0.8800	0.9500	+30.137%	202	3,115	-98.947%
2026-02-12	1.7500	1.7500	0.7300	0.7300	-20.652%	2	3,108	-98.630%
2026-02-11	0.9200	0.9200	0.9200	0.9200	+15.000%	2	3,124	-98.913%
2026-02-09	0.9900	0.9900	0.8000	0.8000	-33.884%	4	3,124	-98.750%
2026-02-06	1.2100	1.2100	1.2100	1.2100	-17.123%	1	3,124	-99.174%
2026-02-05	1.3700	1.4700	1.3700	1.4600	-8.750%	7	3,124	-99.315%
2026-02-02	1.8300	1.8300	1.6000	1.6000	0.000%	875	3,124	-99.375%
2026-01-30	0.9700	1.6000	0.9000	1.6000	+135.294%	17	3,124	-99.375%
2026-01-29	1.0800	1.1500	0.5600	0.6800	-2.857%	4,163	3,123	-98.529%
2026-01-28	1.0400	1.0400	0.6900	0.7000	+25.000%	18	2,564	-98.571%
2026-01-27	0.9400	0.9400	0.5100	0.5600	-25.333%	36	2,549	-98.214%
2026-01-26	0.7500	0.7500	0.7500	0.7500	+31.579%	5	2,552	-98.667%
2026-01-23	0.5400	0.6700	0.5400	0.5700	-8.065%	37	2,547	-98.246%
2026-01-22	0.6000	0.7300	0.5700	0.6200	-28.736%	57	2,543	-98.387%
2026-01-21	0.5900	0.9500	0.5900	0.8700	+31.818%	156	2,544	-98.851%
2026-01-20	1.0900	1.0900	0.6600	0.6600	-18.519%	29	2,543	-98.485%
2026-01-15	0.8100	0.8100	0.8100	0.8100	-28.319%	3	2,538	-98.765%
2026-01-14	0.9300	1.1300	0.9300	1.1300	+17.708%	10	2,541	-99.115%
2026-01-13	0.9600	0.9600	0.9600	0.9600	-2.041%	1	2,541	-98.958%
2026-01-12	0.9800	0.9800	0.9800	0.9800	-24.031%	1	2,540	-98.980%
2026-01-08	1.2900	1.2900	1.2900	1.2900	-9.790%	1	2,540	-99.225%
2026-01-07	1.3600	1.4300	1.3600	1.4300	+6.716%	2	2,541	-99.301%
2026-01-06	1.3600	1.3600	1.3400	1.3400	-4.965%	6	2,541	-99.254%
2026-01-05	1.4100	1.4100	1.4100	1.4100	-11.321%	2	2,536	-99.291%
2025-12-30	1.6200	1.6200	1.5900	1.5900	-8.621%	3	2,534	-99.371%
2025-12-29	1.5900	1.7400	1.5900	1.7400	+28.889%	14	2,534	-99.425%
2025-12-26	1.3500	1.3500	1.3500	1.3500	+8.871%	20	2,546	-99.259%
2025-12-24	1.2800	1.2800	1.2400	1.2400	-12.676%	3	2,528	-99.194%
2025-12-22	1.4200	1.4200	1.4200	1.4200	-4.054%	13	2,528	-99.296%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-1.333%	1	2,515	-99.324%
2025-12-17	1.4200	1.5000	1.4200	1.5000	-10.714%	3	2,515	-99.333%
2025-12-11	1.5600	1.6800	1.5600	1.6800	-4.000%	6	2,515	-99.405%
2025-12-08	1.7500	1.7500	1.7500	1.7500	+1.156%	5	2,519	-99.429%
2025-12-05	1.7300	1.7300	1.7300	1.7300	-20.642%	1	2,514	-99.422%
2025-12-03	2.1800	2.1800	2.1800	2.1800	0.000%	22	2,513	-99.541%
2025-12-02	2.1100	2.1800	2.1100	2.1800	+5.314%	15	2,491	-99.541%
2025-12-01	2.1200	2.1200	2.0700	2.0700	-0.957%	9	2,501	-99.517%
2025-11-28	2.0900	2.0900	2.0900	2.0900	-24.000%	1	2,501	-99.522%
2025-11-17	2.7500	2.7500	2.7500	2.7500	-3.169%	100	2,501	-99.636%
2025-11-14	2.8400	2.8400	2.8400	2.8400	+16.872%	100	2,601	-99.648%
2025-11-12	2.4300	2.4300	2.4300	2.4300	-1.619%	10	2,519	-99.588%
2025-11-11	2.4700	2.4700	2.4700	2.4700	-13.333%	8	2,519	-99.595%
2025-11-05	2.8400	2.8500	2.8400	2.8500	-13.636%	15	2,519	-99.649%
2025-11-04	3.1000	3.3000	3.1000	3.3000	+11.111%	4	2,504	-99.697%
2025-11-03	2.9700	2.9700	2.9700	2.9700	-1.000%	1	2,507	-99.663%
2025-10-31	3.0000	3.0000	3.0000	3.0000	-1.961%	1	2,507	-99.667%
2025-10-30	3.0600	3.0600	3.0600	3.0600	-3.165%	10	2,507	-99.673%
2025-10-29	3.1600	3.1600	3.1600	3.1600	-7.059%	1	2,497	-99.684%
2025-10-28	3.3000	3.4000	3.1000	3.4000	+11.111%	267	2,496	-99.706%
2025-10-27	2.8600	3.1200	2.8600	3.0600	+20.000%	3	2,696	-99.673%
2025-10-24	2.9400	2.9400	2.5500	2.5500	-11.765%	4	2,696	-99.608%
2025-10-23	2.6700	3.0000	2.6700	2.8900	-13.731%	7	2,694	-99.654%
2025-10-22	3.2500	3.3600	3.2500	3.3500	+1.515%	25	2,691	-99.701%
2025-10-21	3.0000	3.3000	3.0000	3.3000	+35.802%	95	2,708	-99.697%
2025-10-20	3.5500	3.5500	2.4000	2.4300	-13.830%	68	2,719	-99.588%
2025-10-17	2.7000	2.8200	2.5600	2.8200	+9.302%	213	2,687	-99.645%
2025-10-16	2.2500	2.5800	1.7700	2.5800	+4.453%	33	2,489	-99.612%
2025-10-15	2.3000	2.5000	2.3000	2.4700	-2.756%	65	2,479	-99.595%
2025-10-13	2.5900	2.5900	2.5400	2.5400	-8.633%	21	2,450	-99.606%
2025-10-09	2.5000	2.7800	2.5000	2.7800	+6.923%	15	2,435	-99.640%
2025-10-08	2.6000	2.6000	2.6000	2.6000	-1.141%	3	2,440	-99.615%
2025-10-07	2.5800	2.6400	2.5000	2.6300	-5.054%	52	2,440	-99.620%
2025-10-06	2.7000	2.7700	2.6200	2.7700	-7.667%	43	2,415	-99.639%
2025-10-03	3.1000	3.1000	3.0000	3.0000	-10.448%	11	2,408	-99.667%
2025-10-02	3.3000	3.5400	3.2400	3.3500	-5.634%	292	2,410	-99.701%
2025-10-01	3.5800	3.5800	3.5500	3.5500	-10.127%	91	2,378	-99.718%
2025-09-30	3.9800	3.9800	3.8100	3.9500	+1.282%	8	2,379	-99.747%
2025-09-29	4.0000	4.0000	3.8500	3.9000	-8.235%	168	2,384	-99.744%
2025-09-26	4.3700	4.3700	4.2500	4.2500	-6.593%	2	2,217	-99.765%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+3.409%	1	2,215	-99.780%
2025-09-23	4.2000	4.4000	4.2000	4.4000	+1.617%	355	2,216	-99.773%
2025-09-22	4.3700	4.5800	4.3200	4.3300	-12.525%	791	1,862	-99.769%
2025-09-19	5.0000	5.0000	4.9500	4.9500	-8.672%	4	1,133	-99.798%
2025-09-18	5.4000	5.5200	5.3500	5.4200	+4.836%	46	1,129	-99.815%
2025-09-17	5.1700	5.1700	5.1700	5.1700	+1.373%	1	1,131	-99.807%
2025-09-16	5.0800	5.1000	5.0800	5.1000	0.000%	3	1,130	-99.804%
2025-09-15	5.1200	5.1200	5.1000	5.1000	-6.422%	2	1,129	-99.804%
2025-09-12	5.3000	5.4500	5.3000	5.4500	-6.034%	3	1,128	-99.817%
2025-09-11	5.8000	5.8000	5.8000	5.8000	+0.870%	2	1,126	-99.828%
2025-09-10	5.7500	5.7500	5.7500	5.7500	-8.000%	1	1,127	-99.826%
2025-09-08	6.1300	6.2500	6.1300	6.2500	-10.458%	6	1,126	-99.840%
2025-09-05	6.7600	6.9800	6.7600	6.9800	-6.933%	3	1,125	-99.857%
2025-09-04	7.6500	7.6500	7.5000	7.5000	-0.662%	14	1,124	-99.867%
2025-09-03	7.7000	7.7000	7.3900	7.5500	-9.581%	117	1,132	-99.868%
2025-09-02	8.8200	8.8200	8.3400	8.3500	-13.472%	14	1,017	-99.880%
2025-08-29	9.9500	9.9500	9.6500	9.6500	-11.630%	4	1,006	-99.896%
2025-08-26	10.9200	10.9200	10.9200	10.9200	-7.848%	1	1,005	-99.908%
2025-08-20	11.8500	11.8500	11.8500	11.8500	-2.066%	3	1,005	-99.916%
2025-08-19	12.1000	12.1000	12.1000	12.1000	+0.415%	1,000	1,002	-99.917%
2025-08-11	12.0500	12.0500	12.0500	12.0500	+8.951%	2	31	-99.917%
2025-08-08	11.0600	11.0600	11.0600	11.0600	0.000%	30	30	-99.910%

.dark-mode .Qdqd2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qdqd2X{ 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