Dark

GLD20260918P320
GLD Sep 18 2026 320.00 Put (GLD260918P00320000)
option OPRA

EOD

Jul 24, 2026

1.25-16.107%(-0.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.2500	1.2500	1.2500	1.2500	-16.107%	11	5,969	0.000%
2026-07-23	1.3600	1.5300	1.3600	1.4900	+55.208%	32	5,958	-16.107%
2026-07-22	1.0000	1.0200	0.9200	0.9600	-26.718%	6,827	6,170	+30.208%
2026-07-21	1.6100	1.6100	1.2400	1.3100	-32.474%	51	10,172	-4.580%
2026-07-20	2.1800	2.2300	1.9400	1.9400	-9.767%	27	10,168	-35.567%
2026-07-17	2.6700	2.7600	2.1500	2.1500	-20.664%	47	10,151	-41.860%
2026-07-16	2.4200	2.7100	2.3400	2.7100	+41.885%	23	10,151	-53.875%
2026-07-15	1.7600	1.9600	1.7600	1.9100	0.000%	26	10,135	-34.555%
2026-07-14	1.7100	1.9100	1.6600	1.9100	-24.206%	6,897	10,353	-34.555%
2026-07-13	2.1800	2.5400	2.0600	2.5200	+73.793%	21	14,608	-50.397%
2026-07-10	1.5000	1.6000	1.4500	1.4500	-6.452%	36	14,587	-13.793%
2026-07-09	1.6000	1.6000	1.5300	1.5500	-26.190%	22	14,589	-19.355%
2026-07-08	2.1500	2.7600	2.0500	2.1000	+51.079%	30	14,582	-40.476%
2026-07-07	1.3100	1.3900	1.3100	1.3900	-5.442%	4	14,579	-10.072%
2026-07-06	1.4600	1.5700	1.4300	1.4700	-16.477%	19	14,579	-14.966%
2026-07-02	1.6400	1.7600	1.6400	1.7600	-19.266%	10	14,583	-28.977%
2026-07-01	2.1600	2.2100	2.1300	2.1800	-18.045%	15	14,583	-42.661%
2026-06-30	2.8600	2.8600	2.6200	2.6600	-6.007%	30	14,587	-53.008%
2026-06-29	2.6500	2.8300	2.6500	2.8300	+13.200%	4	14,581	-55.830%
2026-06-26	2.7000	2.7000	2.5000	2.5000	-25.816%	24	14,582	-50.000%
2026-06-25	3.5000	3.7200	3.3700	3.3700	-23.059%	753	14,573	-62.908%
2026-06-24	4.1500	4.6000	3.6000	4.3800	+109.569%	13,318	14,031	-71.461%
2026-06-22	2.1900	2.2000	2.0900	2.0900	+12.973%	35	1,328	-40.191%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-13.146%	5	1,285	-32.432%
2026-06-17	1.3200	2.1300	1.3200	2.1300	+57.778%	11	1,285	-41.315%
2026-06-16	1.3000	1.3500	1.3000	1.3500	-4.255%	2	1,285	-7.407%
2026-06-15	1.4100	1.4100	1.4100	1.4100	-30.882%	8	1,284	-11.348%
2026-06-12	2.0400	2.0400	2.0400	2.0400	-23.019%	1	1,292	-38.725%
2026-06-11	3.9200	3.9200	2.6500	2.6500	-32.570%	14	1,293	-52.830%
2026-06-10	2.9300	3.9300	2.9300	3.9300	+88.942%	385	1,289	-68.193%
2026-06-09	1.8700	2.1200	1.8700	2.0800	+14.917%	8	1,187	-39.904%
2026-06-08	1.8100	1.8100	1.8100	1.8100	-19.556%	1	1,187	-30.939%
2026-06-05	1.9400	2.2500	1.9400	2.2500	+43.312%	2	1,188	-44.444%
2026-06-01	1.5700	1.5700	1.5700	1.5700	+42.727%	1	1,188	-20.382%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-29.936%	1	1,187	+13.636%
2026-05-27	1.5700	1.5700	1.5700	1.5700	+23.622%	10	1,188	-20.382%
2026-05-26	1.2200	1.2700	1.2200	1.2700	-7.971%	10	1,188	-1.575%
2026-05-21	1.3600	1.4100	1.3600	1.3800	-21.591%	15	1,193	-9.420%
2026-05-20	1.7600	1.7600	1.7600	1.7600	+6.667%	1	1,193	-28.977%
2026-05-19	1.6000	1.6800	1.6000	1.6500	+7.843%	8	1,195	-24.242%
2026-05-18	1.6300	1.6300	1.5300	1.5300	+17.692%	15	1,195	-18.301%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+3.175%	1	1,195	-3.846%
2026-05-08	1.2600	1.2600	1.2600	1.2600	+5.000%	3	1,195	-0.794%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-7.692%	4	1,197	+4.167%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-35.644%	1	1,197	-3.846%
2026-04-29	2.0200	2.0200	2.0200	2.0200	+23.171%	10	1,197	-38.119%
2026-04-28	1.6500	1.7200	1.6400	1.6400	+5.806%	28	1,187	-23.780%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+3.333%	10	1,176	-19.355%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-11.765%	2	1,176	-16.667%
2026-04-16	1.7000	1.7000	1.7000	1.7000	-59.524%	1	1,178	-26.471%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+1.942%	100	1,179	-70.238%
2026-04-02	4.1200	4.1200	4.1200	4.1200	+22.985%	1	1,229	-69.660%
2026-04-01	3.3500	3.3500	3.3500	3.3500	-42.241%	1	1,229	-62.687%
2026-03-30	5.0800	5.8000	5.0800	5.8000	-4.448%	11	1,229	-78.448%
2026-03-27	6.6000	6.6000	5.9500	6.0700	-13.901%	4	1,234	-79.407%
2026-03-26	5.7300	7.0500	5.7300	7.0500	+67.857%	18	1,235	-82.270%
2026-03-25	4.0000	4.2000	4.0000	4.2000	-16.832%	4	1,243	-70.238%
2026-03-24	5.3100	5.3100	5.0500	5.0500	-1.942%	16	1,246	-75.248%
2026-03-23	4.5200	5.6100	3.9300	5.1500	+76.976%	207	1,238	-75.728%
2026-03-20	2.4000	2.9100	2.4000	2.9100	+16.400%	21	1,398	-57.045%
2026-03-19	2.4000	2.5000	2.4000	2.5000	+78.571%	2	1,407	-50.000%
2026-03-18	1.3000	1.4000	1.2700	1.4000	+25.000%	10	1,407	-10.714%
2026-03-17	1.1200	1.1200	1.1200	1.1200	-5.882%	1	1,402	+11.607%
2026-03-12	1.1200	1.1900	1.1200	1.1900	+1.709%	5	1,403	+5.042%
2026-03-11	1.1600	1.1700	1.1600	1.1700	-32.759%	2	1,398	+6.838%
2026-03-09	1.7400	1.7400	1.7400	1.7400	+10.828%	1	1,396	-28.161%
2026-03-03	1.5700	1.5700	1.5700	1.5700	+24.603%	1	1,395	-20.382%
2026-03-02	1.2600	1.2600	1.2600	1.2600	+3.279%	1	1,395	-0.794%
2026-02-26	1.2900	1.2900	1.2200	1.2200	-17.007%	2	1,394	+2.459%
2026-02-23	1.4900	1.4900	1.4700	1.4700	-8.125%	2	1,395	-14.966%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-1.235%	20	1,396	-21.875%
2026-02-18	1.5900	1.6200	1.5100	1.6200	+21.805%	22	1,396	-22.840%
2026-02-13	1.3300	1.3300	1.3300	1.3300	-25.698%	1	1,387	-6.015%
2026-02-12	0.9800	1.7900	0.9800	1.7900	+62.727%	104	1,387	-30.168%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-59.259%	1	1,293	+13.636%
2026-02-02	2.7200	2.9300	2.6800	2.7000	+12.500%	29	1,292	-53.704%
2026-01-30	1.3800	2.7500	1.3800	2.4000	+126.415%	194	1,303	-47.917%
2026-01-28	1.2900	1.2900	1.0600	1.0600	+0.952%	19	1,338	+17.925%
2026-01-27	1.1400	1.1500	1.0500	1.0500	0.000%	25	1,345	+19.048%
2026-01-23	0.9800	1.1200	0.9800	1.0500	-17.323%	90	1,370	+19.048%
2026-01-21	1.4300	1.4300	1.2700	1.2700	-15.333%	1,013	1,460	-1.575%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,322	-16.667%
2026-01-14	1.5700	1.5700	1.4600	1.4600	-12.575%	11	1,323	-14.384%
2026-01-13	1.6500	1.6700	1.6300	1.6700	-16.500%	26	1,322	-25.150%
2026-01-09	2.0800	2.0800	2.0000	2.0000	-17.355%	5	1,310	-37.500%
2026-01-07	2.4300	2.4300	2.4200	2.4200	+4.762%	2	1,308	-48.347%
2026-01-06	2.3100	2.3100	2.3100	2.3100	-4.149%	1	1,309	-45.887%
2026-01-05	2.5700	2.5800	2.4100	2.4100	-21.242%	155	1,412	-48.133%
2025-12-31	2.9900	3.0600	2.9900	3.0600	+7.368%	2	1,412	-59.150%
2025-12-30	2.8300	2.8500	2.8300	2.8500	-5.000%	3	1,412	-56.140%
2025-12-29	2.4600	3.0000	2.4600	3.0000	+33.929%	14	1,415	-58.333%
2025-12-26	2.1500	2.2400	2.1500	2.2400	+1.357%	15	1,419	-44.196%
2025-12-24	2.1200	2.2100	2.1200	2.2100	-3.493%	7	1,424	-43.439%
2025-12-23	2.3700	2.4000	2.2900	2.2900	-14.232%	102	1,424	-45.415%
2025-12-19	2.6700	2.6700	2.6700	2.6700	-1.111%	2	1,326	-53.184%
2025-12-18	2.6900	2.7000	2.6900	2.7000	+5.469%	11	1,326	-53.704%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-6.569%	1	1,317	-51.172%
2025-12-15	2.7300	2.7800	2.7300	2.7400	-5.517%	6	1,318	-54.380%
2025-12-12	2.8200	2.9000	2.8200	2.9000	-0.344%	2	1,324	-56.897%
2025-12-11	3.1400	3.1500	2.9100	2.9100	-7.619%	56	1,326	-57.045%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-12.011%	5	1,287	-60.317%
2025-12-04	3.5800	3.5800	3.5800	3.5800	-0.556%	2	1,282	-65.084%
2025-12-03	3.7000	3.7500	3.6000	3.6000	-5.263%	8	1,284	-65.278%
2025-12-01	3.6900	3.8000	3.6900	3.8000	-7.543%	6	1,280	-67.105%
2025-11-26	4.1100	4.1100	4.1100	4.1100	-17.800%	2	1,285	-69.586%
2025-11-21	5.3500	5.3500	5.0000	5.0000	-5.123%	18	1,285	-75.000%
2025-11-20	5.2700	5.2700	5.2700	5.2700	+3.333%	3	1,300	-76.281%
2025-11-18	5.2100	5.2100	5.1000	5.1000	-10.526%	3	1,303	-75.490%
2025-11-17	5.2000	5.7000	5.2000	5.7000	+13.772%	26	1,303	-78.070%
2025-11-14	5.3000	5.3000	5.0100	5.0100	+7.742%	3	1,308	-75.050%
2025-11-13	4.5000	4.7700	4.4000	4.6500	+3.333%	45	1,309	-73.118%
2025-11-12	4.4800	4.5000	4.4800	4.5000	-3.226%	5	1,343	-72.222%
2025-11-11	4.7200	4.7200	4.6500	4.6500	-12.429%	12	1,350	-73.118%
2025-11-07	5.3100	5.3100	5.3100	5.3100	-0.748%	1	1,350	-76.460%
2025-11-06	5.3000	5.4400	5.3000	5.3500	+0.943%	12	1,351	-76.636%
2025-11-05	5.5400	5.5400	5.3000	5.3000	-15.200%	7	1,351	-76.415%
2025-11-04	6.2700	6.3000	6.0000	6.2500	+10.619%	34	1,358	-80.000%
2025-10-31	5.5000	5.7000	5.5000	5.6500	-1.396%	28	1,391	-77.876%
2025-10-30	5.7600	5.7600	5.7300	5.7300	-10.469%	12	1,419	-78.185%
2025-10-29	5.9400	6.4000	5.7000	6.4000	+0.787%	9	1,416	-80.469%
2025-10-28	6.4000	6.5000	5.9500	6.3500	+8.362%	52	1,424	-80.315%
2025-10-27	5.1000	5.8600	5.1000	5.8600	+17.671%	42	1,490	-78.669%
2025-10-24	4.9000	5.0100	4.8000	4.9800	-3.301%	52	1,490	-74.900%
2025-10-23	4.8500	5.1500	4.8500	5.1500	+27.160%	27	1,507	-75.728%
2025-10-22	5.7500	6.3000	4.0500	4.0500	-30.769%	473	1,545	-69.136%
2025-10-21	5.0500	6.4000	4.9000	5.8500	+46.250%	138	1,989	-78.632%
2025-10-20	4.2000	4.3500	3.9500	4.0000	-20.000%	48	2,107	-68.750%
2025-10-17	4.3700	5.0500	4.2500	5.0000	+16.279%	28	2,095	-75.000%
2025-10-16	4.2500	4.4500	3.9500	4.3000	-1.826%	62	2,109	-70.930%
2025-10-15	4.7000	4.7000	4.2100	4.3800	-8.368%	48	2,095	-71.461%
2025-10-14	4.8500	4.8500	4.5000	4.7800	+1.702%	16	2,089	-73.849%
2025-10-13	4.4000	4.7500	4.4000	4.7000	-16.814%	59	2,091	-73.404%
2025-10-10	5.5500	5.9200	5.4000	5.6500	0.000%	258	2,067	-77.876%
2025-10-09	4.7500	5.9700	4.5500	5.6500	+18.947%	664	1,998	-77.876%
2025-10-08	4.6000	4.9500	4.5000	4.7500	-5.378%	645	1,439	-73.684%
2025-10-07	5.1000	5.2800	4.9000	5.0200	-7.037%	104	1,215	-75.100%
2025-10-06	5.4500	5.7500	5.2000	5.4000	-10.000%	588	1,214	-76.852%
2025-10-03	6.1000	6.1500	5.9000	6.0000	-9.091%	42	650	-79.167%
2025-10-02	6.3800	7.0500	6.3800	6.6000	-2.222%	18	650	-81.061%
2025-10-01	6.7400	7.7000	6.7400	6.7500	-8.288%	50	639	-81.481%
2025-09-30	7.7500	7.7500	7.2000	7.3600	-2.517%	15	607	-83.016%
2025-09-29	7.9000	8.0000	7.4700	7.5500	-12.209%	100	606	-83.444%
2025-09-26	8.6200	8.8000	8.3000	8.6000	-3.371%	128	545	-85.465%
2025-09-25	8.8000	9.2000	8.5000	8.9000	-1.657%	139	422	-85.955%
2025-09-24	8.4000	9.4000	8.4000	9.0500	+9.697%	281	312	-86.188%
2025-09-23	8.1100	8.3000	8.1100	8.2500	-24.451%	9	45	-84.848%
2025-09-18	10.8000	10.9200	10.8000	10.9200	+3.019%	2	39	-88.553%
2025-09-17	10.6000	10.6000	10.6000	10.6000	+4.950%	1	37	-88.208%
2025-09-15	10.3000	10.3000	10.0000	10.1000	-5.164%	9	37	-87.624%
2025-09-12	10.6500	10.6500	10.6500	10.6500	-4.484%	1	29	-88.263%
2025-09-11	11.2800	11.2800	11.1500	11.1500	-0.446%	2	28	-88.789%
2025-09-10	11.2000	11.2000	11.2000	11.2000	-5.485%	22	26	-88.839%
2025-09-08	11.7000	11.8500	11.7000	11.8500	-16.254%	2	4	-89.451%
2025-09-03	14.1500	14.1500	14.1500	14.1500	-7.938%	1	2	-91.166%
2025-09-02	15.3700	15.3700	15.3700	15.3700	-14.611%	1	2	-91.867%
2025-08-29	18.0000	18.0000	18.0000	18.0000	0.000%	1	0	-93.056%

.dark-mode .B5LqCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5LqCd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P320GLD Sep 18 2026 320.00 Put (GLD260918P00320000)option OPRA

GLD20260918P320
GLD Sep 18 2026 320.00 Put (GLD260918P00320000)
option OPRA