Dark

GLD20260918P305
GLD Sep 18 2026 305.00 Put (GLD260918P00305000)
option OPRA

EOD

Jul 24, 2026

0.6900-18.824%(-0.1600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6900	0.6900	0.6900	0.6900	-18.824%	5	1,541	0.000%
2026-07-23	0.7900	0.8600	0.7900	0.8500	+49.123%	11	1,538	-18.824%
2026-07-22	0.5500	0.5700	0.5500	0.5700	-17.391%	2	1,535	+21.053%
2026-07-21	0.7900	0.7900	0.6900	0.6900	-41.525%	4	1,535	0.000%
2026-07-20	1.1200	1.1800	1.1200	1.1800	-5.600%	2	1,536	-41.525%
2026-07-17	1.3000	1.3000	1.2500	1.2500	-15.541%	12	1,536	-44.800%
2026-07-16	1.3300	1.4800	1.3100	1.4800	+38.318%	11	1,530	-53.378%
2026-07-15	1.0700	1.0700	1.0700	1.0700	+9.184%	1	1,534	-35.514%
2026-07-14	0.9800	0.9800	0.9800	0.9800	-1.010%	2	1,534	-29.592%
2026-07-13	0.9900	0.9900	0.9900	0.9900	+17.857%	5	1,534	-30.303%
2026-07-10	0.8600	0.8600	0.8400	0.8400	-36.842%	4	1,529	-17.857%
2026-07-08	1.3300	1.3300	1.3300	1.3300	+56.471%	1	1,530	-48.120%
2026-07-07	0.8800	0.8800	0.8500	0.8500	-30.328%	32	1,551	-18.824%
2026-07-01	1.2200	1.2200	1.2200	1.2200	-31.844%	1	1,519	-43.443%
2026-06-26	1.8900	1.8900	1.7900	1.7900	-13.527%	2	1,519	-61.453%
2026-06-25	2.0600	2.0700	2.0600	2.0700	-31.000%	241	1,518	-66.667%
2026-06-24	2.3000	3.0000	2.3000	3.0000	+86.335%	22	1,297	-77.000%
2026-06-23	1.6400	1.6400	1.6100	1.6100	-35.600%	2	1,296	-57.143%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+19.048%	9	1,294	-72.400%
2026-06-10	1.8700	2.1100	1.8600	2.1000	+77.966%	7	1,294	-67.143%
2026-06-05	1.1800	1.1800	1.1800	1.1800	+26.882%	1	1,290	-41.525%
2026-06-04	0.9300	0.9300	0.9300	0.9300	+3.333%	1	1,290	-25.806%
2026-06-02	0.8800	0.9000	0.8800	0.9000	+5.882%	30	1,290	-23.333%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-19.811%	3	1,290	-18.824%
2026-05-27	0.9800	1.0600	0.9800	1.0600	0.000%	9	1,290	-34.906%
2026-05-15	1.0600	1.0600	1.0600	1.0600	+21.839%	20	1,295	-34.906%
2026-05-13	0.8900	0.8900	0.8700	0.8700	-2.247%	2	1,295	-20.690%
2026-05-11	0.8900	0.8900	0.8900	0.8900	-25.210%	1	1,295	-22.472%
2026-05-05	1.1800	1.1900	1.1800	1.1900	+0.847%	155	1,295	-42.017%
2026-04-28	1.3000	1.3000	1.1800	1.1800	+12.381%	55	1,216	-41.525%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-63.542%	1	1,164	-34.286%
2026-04-07	2.8800	2.8800	2.8800	2.8800	-35.135%	1	1,165	-76.042%
2026-03-26	4.4400	4.4400	4.4400	4.4400	+26.857%	6	1,165	-84.459%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+3.550%	40	1,165	-80.286%
2026-03-23	3.7200	4.3200	3.3800	3.3800	+170.400%	138	1,165	-79.586%
2026-02-06	1.3000	1.3000	1.2500	1.2500	-3.846%	4	1,206	-44.800%
2026-02-04	1.2500	1.3000	1.2500	1.3000	-43.231%	3	1,207	-46.923%
2026-02-02	2.2900	2.2900	2.2900	2.2900	+15.657%	1	1,209	-69.869%
2026-01-30	1.1000	2.3000	1.1000	1.9800	+130.233%	38	1,209	-65.152%
2026-01-29	1.1400	1.2500	0.0400	0.8600	+10.256%	6	1,209	-19.767%
2026-01-28	0.7800	0.7800	0.7800	0.7800	+47.170%	5	1,248	-11.538%
2026-01-27	0.9500	0.9500	0.5300	0.5300	-33.750%	6	1,248	+30.189%
2026-01-23	0.7800	0.8000	0.7800	0.8000	+11.111%	7	1,249	-13.750%
2026-01-22	0.7400	0.7700	0.7200	0.7200	-29.412%	22	1,249	-4.167%
2026-01-21	0.9200	1.0200	0.9200	1.0200	+5.155%	240	1,255	-32.353%
2026-01-16	0.9700	0.9700	0.9700	0.9700	-11.009%	4	1,219	-28.866%
2026-01-13	1.0900	1.0900	1.0900	1.0900	-18.657%	1	1,219	-36.697%
2026-01-09	1.3100	1.3400	1.3100	1.3400	-14.650%	10	1,220	-48.507%
2026-01-07	1.6200	1.6200	1.5700	1.5700	+5.369%	2	1,230	-56.051%
2025-12-23	1.5000	1.5000	1.4900	1.4900	-29.048%	3	1,230	-53.691%
2025-12-04	2.1100	2.1100	2.1000	2.1000	-42.466%	10	1,233	-67.143%
2025-10-29	3.6500	3.6500	3.6500	3.6500	+10.606%	1	1,243	-81.096%
2025-10-27	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,242	-79.091%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-16.883%	5	1,242	-78.438%
2025-10-22	3.8500	3.8500	3.8500	3.8500	+42.593%	2	1,242	-82.078%
2025-10-20	2.7000	2.7000	2.7000	2.7000	-7.850%	1	1,244	-74.444%
2025-10-17	2.9300	2.9300	2.9300	2.9300	+8.922%	1	1,244	-76.451%
2025-10-16	2.6900	2.6900	2.6900	2.6900	-7.877%	2	1,245	-74.349%
2025-10-13	2.9200	2.9200	2.9200	2.9200	-15.362%	4	1,245	-76.370%
2025-10-09	3.4500	3.4500	3.4500	3.4500	+19.377%	5	1,242	-80.000%
2025-10-08	2.9300	2.9300	2.8900	2.8900	-8.254%	7	1,243	-76.125%
2025-10-06	3.2000	3.2000	3.1500	3.1500	-17.969%	14	1,243	-78.095%
2025-10-02	3.8000	3.8400	3.8000	3.8400	-28.889%	6	1,241	-82.031%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-16.279%	1	1,247	-87.222%
2025-09-18	6.4700	6.4700	6.4500	6.4500	+6.086%	11	1,248	-89.302%
2025-09-17	6.0800	6.0800	6.0800	6.0800	+1.333%	2	1,247	-88.651%
2025-09-16	6.1000	6.1000	6.0000	6.0000	-1.961%	11	1,247	-88.500%
2025-09-15	6.2700	6.2700	6.0400	6.1200	-4.673%	25	1,246	-88.725%
2025-09-12	6.4200	6.4200	6.4200	6.4200	-5.588%	5	1,246	-89.252%
2025-09-11	6.8000	6.8000	6.8000	6.8000	-0.730%	1	1,242	-89.853%
2025-09-10	6.8500	6.8500	6.8500	6.8500	-3.385%	1	1,242	-89.927%
2025-09-09	7.0900	7.0900	7.0900	7.0900	-2.610%	1	1,243	-90.268%
2025-09-08	7.2000	7.2800	7.2000	7.2800	-16.800%	24	1,243	-90.522%
2025-09-04	8.9100	8.9100	8.7500	8.7500	-11.527%	462	1,236	-92.114%
2025-09-02	10.5000	10.5000	9.8500	9.8900	-23.333%	171	1,138	-93.023%
2025-08-26	13.0000	13.0000	12.9000	12.9000	-6.859%	1,001	1,027	-94.651%
2025-08-20	13.9600	13.9600	13.8500	13.8500	-3.215%	25	27	-95.018%
2025-08-18	14.1300	14.3100	14.1300	14.3100	+4.073%	2	2	-95.178%
2025-08-13	13.7500	13.7500	13.7500	13.7500	0.000%	2	2	-94.982%

.dark-mode .J5cVvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5cVvg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P305GLD Sep 18 2026 305.00 Put (GLD260918P00305000)option OPRA

GLD20260918P305
GLD Sep 18 2026 305.00 Put (GLD260918P00305000)
option OPRA