Dark

GLD20260918P325
GLD Sep 18 2026 325.00 Put (GLD260918P00325000)
option OPRA

Expired

Sep 14, 2026

0.03000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1000	0.1000	0.0300	0.0300	0.000%	7	1,213	0.000%
2026-09-11	0.0500	0.0500	0.0300	0.0300	-25.000%	12	1,212	0.000%
2026-09-10	0.0600	0.0700	0.0300	0.0400	0.000%	8	1,202	-25.000%
2026-09-09	0.0800	0.0800	0.0400	0.0400	-33.333%	2	1,204	-25.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+200.000%	10	1,203	-50.000%
2026-09-04	0.0600	0.0600	0.0200	0.0200	-66.667%	2	1,213	+50.000%
2026-09-03	0.0800	0.0800	0.0600	0.0600	-45.455%	3	1,213	-50.000%
2026-09-02	0.0300	0.1100	0.0300	0.1100	+57.143%	20	1,214	-72.727%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-46.154%	2	1,204	-57.143%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,202	-76.923%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+66.667%	1	1,202	-80.000%
2026-08-25	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,203	-66.667%
2026-08-24	0.1200	0.1200	0.0700	0.0800	-20.000%	21	1,204	-62.500%
2026-08-21	0.1700	0.1700	0.1000	0.1000	-23.077%	5	1,203	-70.000%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,205	-76.923%
2026-08-19	0.2200	0.2200	0.1400	0.1500	-28.571%	50	1,205	-80.000%
2026-08-18	0.2400	0.2400	0.2100	0.2100	+10.526%	6	1,170	-85.714%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-13.636%	2	1,166	-84.211%
2026-08-14	0.2500	0.2500	0.2200	0.2200	+4.762%	8	1,164	-86.364%
2026-08-13	0.2000	0.2400	0.2000	0.2100	-19.231%	23	1,165	-85.714%
2026-08-12	0.2800	0.2900	0.2600	0.2600	-16.129%	16	1,166	-88.462%
2026-08-11	0.2700	0.3100	0.2700	0.3100	-6.061%	8	1,170	-90.323%
2026-08-10	0.2900	0.3300	0.2700	0.3300	+13.793%	19	1,170	-90.909%
2026-08-07	0.3200	0.3200	0.2700	0.2900	-35.556%	24	1,183	-89.655%
2026-08-06	0.4400	0.4500	0.4400	0.4500	+2.273%	3	1,186	-93.333%
2026-08-05	0.5000	0.5100	0.4400	0.4400	-39.726%	19	1,187	-93.182%
2026-08-04	0.7800	0.7800	0.6900	0.7300	-23.158%	35	1,196	-95.890%
2026-08-03	1.1500	1.2100	0.9300	0.9500	-12.844%	44	1,202	-96.842%
2026-07-31	1.4200	1.4400	1.0900	1.0900	+4.808%	33	1,171	-97.248%
2026-07-30	1.1000	1.1100	1.0400	1.0400	-7.965%	8	1,159	-97.115%
2026-07-29	1.7400	1.7400	1.1300	1.1300	-24.161%	5	1,159	-97.345%
2026-07-28	1.4800	1.5400	1.4100	1.4900	+23.140%	26	1,156	-97.987%
2026-07-27	1.2600	1.3600	1.2100	1.2100	-33.516%	54	1,153	-97.521%
2026-07-23	1.6900	1.8300	1.6900	1.8200	+55.556%	6	1,153	-98.352%
2026-07-22	1.2600	1.2600	1.1500	1.1700	-24.516%	9	1,155	-97.436%
2026-07-21	1.9400	1.9400	1.5500	1.5500	-38.492%	5	1,154	-98.065%
2026-07-20	2.5200	2.5200	2.5200	2.5200	-7.353%	1	1,154	-98.810%
2026-07-17	3.1200	3.1200	2.7200	2.7200	-10.526%	7	1,155	-98.897%
2026-07-16	2.9500	3.0400	2.6900	3.0400	+30.472%	5	1,148	-99.013%
2026-07-15	2.1500	2.5200	2.1300	2.3300	+2.643%	32	1,150	-98.712%
2026-07-14	2.2400	2.2700	2.2000	2.2700	-26.059%	26	1,128	-98.678%
2026-07-13	2.5800	3.0700	2.5800	3.0700	+71.508%	18	1,130	-99.023%
2026-07-10	1.9000	1.9000	1.7900	1.7900	-4.787%	3	1,117	-98.324%
2026-07-09	2.0800	2.0800	1.8800	1.8800	-29.588%	11	1,116	-98.404%
2026-07-08	2.5600	3.0000	2.5600	2.6700	+52.571%	13	1,111	-98.876%
2026-07-06	1.8200	1.8200	1.7500	1.7500	-11.168%	2	1,098	-98.286%
2026-07-02	1.9700	1.9700	1.9700	1.9700	-24.809%	2	1,100	-98.477%
2026-07-01	2.8200	2.8200	2.6200	2.6200	-18.885%	3	1,100	-98.855%
2026-06-30	3.4500	3.4500	3.2300	3.2300	-6.377%	4	1,097	-99.071%
2026-06-29	3.4500	3.4500	3.4500	3.4500	-10.390%	10	1,098	-99.130%
2026-06-25	4.1100	4.4500	3.8500	3.8500	-24.213%	59	1,088	-99.221%
2026-06-24	4.4300	5.6500	4.2300	5.0800	+73.973%	1,299	1,194	-99.409%
2026-06-23	2.9600	2.9600	2.9200	2.9200	+24.255%	10	1,588	-98.973%
2026-06-22	2.4900	2.4900	2.3500	2.3500	-1.261%	3	1,578	-98.723%
2026-06-18	2.0400	2.3800	2.0400	2.3800	+48.750%	1,251	886	-98.739%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-35.484%	3	886	-98.125%
2026-06-12	2.4500	2.4800	2.4200	2.4800	-42.725%	18	886	-98.790%
2026-06-11	4.3300	4.3300	4.3300	4.3300	-6.479%	4	895	-99.307%
2026-06-10	4.4600	4.6300	4.4600	4.6300	+111.416%	6	895	-99.352%
2026-06-08	2.1900	2.1900	2.1900	2.1900	+52.083%	2	891	-98.630%
2026-06-04	1.4000	1.4400	1.4000	1.4400	-14.286%	13	893	-97.917%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+15.862%	6	881	-98.214%
2026-05-26	1.4300	1.4500	1.4300	1.4500	-22.460%	2	876	-97.931%
2026-05-15	1.8700	1.8700	1.8700	1.8700	+19.872%	1	876	-98.396%
2026-05-12	1.5600	1.5600	1.5600	1.5600	+11.429%	2	877	-98.077%
2026-05-11	1.3900	1.4100	1.3900	1.4000	-5.405%	8	877	-97.857%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-22.105%	2	873	-97.973%
2026-04-20	1.9000	1.9000	1.9000	1.9000	-1.042%	2	874	-98.421%
2026-04-15	1.9200	1.9200	1.9200	1.9200	-15.789%	2	876	-98.438%
2026-04-10	2.5500	2.5500	2.2800	2.2800	-47.826%	2	876	-98.684%
2026-04-07	4.3700	4.3700	4.3700	4.3700	-32.769%	1	876	-99.314%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-11.565%	1	875	-99.538%
2026-03-27	7.3500	7.3500	7.3500	7.3500	+11.364%	4	876	-99.592%
2026-03-26	6.6000	6.6000	6.6000	6.6000	+42.857%	4	878	-99.545%
2026-03-25	4.5500	4.6200	4.4500	4.6200	-21.695%	32	878	-99.351%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-11.145%	1	868	-99.492%
2026-03-23	4.3200	6.7000	4.3200	6.6400	+159.375%	12	868	-99.548%
2026-03-20	2.5600	2.5600	2.5600	2.5600	-9.859%	1	867	-98.828%
2026-03-19	3.0000	3.0000	2.8400	2.8400	+76.398%	487	867	-98.944%
2026-03-04	1.5700	1.6100	1.5700	1.6100	+30.894%	2	528	-98.137%
2026-02-12	1.2300	1.2300	1.2300	1.2300	-16.327%	1	527	-97.561%
2026-02-09	1.6400	1.6400	1.4700	1.4700	-32.569%	2	527	-97.959%
2026-02-06	2.1800	2.1800	2.1800	2.1800	-6.034%	1	527	-98.624%
2026-02-05	2.9500	2.9500	2.3200	2.3200	+0.870%	2	527	-98.707%
2026-02-04	2.3000	2.3000	2.3000	2.3000	+17.347%	15	527	-98.696%
2026-01-30	2.0200	2.0200	1.9600	1.9600	+61.983%	2	512	-98.469%
2026-01-28	1.0800	1.3100	1.0800	1.2100	+2.542%	13	512	-97.521%
2026-01-27	1.1800	1.2600	0.8700	1.1800	-12.593%	59	511	-97.458%
2026-01-26	1.3100	1.3500	1.3000	1.3500	+4.651%	15	570	-97.778%
2026-01-23	1.1800	1.2900	1.1800	1.2900	+3.200%	75	585	-97.674%
2026-01-22	1.1000	1.2700	1.1000	1.2500	-18.831%	20	660	-97.600%
2026-01-21	1.8000	1.8000	1.4300	1.5400	+11.594%	827	643	-98.052%
2026-01-20	1.4000	1.4000	1.3800	1.3800	-16.867%	14	474	-97.826%
2026-01-15	1.6600	1.6600	1.6600	1.6600	-10.753%	2	474	-98.193%
2026-01-13	1.8600	1.8600	1.8600	1.8600	-5.584%	50	474	-98.387%
2026-01-12	1.9700	1.9700	1.9700	1.9700	-16.170%	1	474	-98.477%
2026-01-09	2.3200	2.3500	2.3200	2.3500	-32.277%	10	473	-98.723%
2026-01-02	3.4300	3.4700	3.4300	3.4700	+6.769%	2	463	-99.135%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-8.451%	1	463	-99.077%
2025-12-29	3.4000	3.5500	3.4000	3.5500	+39.764%	11	463	-99.155%
2025-12-26	2.4400	2.5400	2.4400	2.5400	0.000%	3	463	-98.819%
2025-12-24	2.5400	2.5400	2.5400	2.5400	-11.189%	1	463	-98.819%
2025-12-22	2.8600	2.8600	2.8600	2.8600	-9.494%	2	463	-98.951%
2025-12-15	3.1600	3.1600	3.1600	3.1600	-15.733%	2	463	-99.051%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-4.822%	1	463	-99.200%
2025-12-04	3.9500	3.9500	3.9400	3.9400	-10.455%	10	462	-99.239%
2025-12-01	4.4000	4.4000	4.4000	4.4000	-18.216%	1	452	-99.318%
2025-11-10	5.3800	5.3800	5.3800	5.3800	-23.904%	3	452	-99.442%
2025-11-04	7.2500	7.2500	7.0700	7.0700	+10.469%	8	452	-99.576%
2025-11-03	6.4000	6.4000	6.4000	6.4000	-3.030%	1	460	-99.531%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-12.000%	5	460	-99.545%
2025-10-28	7.5000	7.5000	7.5000	7.5000	+19.048%	3	460	-99.600%
2025-10-27	6.3000	6.3000	6.3000	6.3000	+9.565%	1	463	-99.524%
2025-10-24	5.7500	5.7500	5.7500	5.7500	-13.534%	100	463	-99.478%
2025-10-22	6.8500	6.9000	6.6500	6.6500	+3.101%	52	363	-99.549%
2025-10-21	6.4500	6.4500	6.4500	6.4500	+38.710%	1	415	-99.535%
2025-10-20	5.3700	5.3700	4.5900	4.6500	-16.964%	7	415	-99.355%
2025-10-17	5.0900	5.7700	5.0500	5.6000	+12.000%	9	414	-99.464%
2025-10-16	4.2100	5.0500	4.2100	5.0000	+2.041%	61	414	-99.400%
2025-10-15	4.8700	5.0000	4.8700	4.9000	-5.769%	15	363	-99.388%
2025-10-14	5.2500	5.2500	5.2000	5.2000	-2.439%	2	352	-99.423%
2025-10-13	5.4200	5.4200	5.3300	5.3300	-19.850%	5	354	-99.437%
2025-10-10	6.9000	6.9000	6.6500	6.6500	-2.206%	2	354	-99.549%
2025-10-09	5.8700	6.8000	5.8700	6.8000	+24.771%	206	354	-99.559%
2025-10-08	5.4500	5.4500	5.4500	5.4500	-8.249%	2	152	-99.450%
2025-10-07	5.9400	5.9400	5.9400	5.9400	-5.564%	1	152	-99.495%
2025-10-06	6.3300	6.4200	6.2000	6.2900	-12.517%	11	151	-99.523%
2025-10-03	7.1900	7.1900	7.1900	7.1900	-11.779%	1	146	-99.583%
2025-10-01	8.2700	8.2700	8.1500	8.1500	-3.778%	4	146	-99.632%
2025-09-30	8.4700	8.4700	8.4700	8.4700	-3.750%	1	143	-99.646%
2025-09-29	8.8000	8.8000	8.8000	8.8000	-10.204%	1	143	-99.659%
2025-09-26	9.8000	9.8000	9.8000	9.8000	-6.489%	3	142	-99.694%
2025-09-22	10.4800	10.4800	10.4800	10.4800	-8.472%	1	142	-99.714%
2025-09-19	11.8700	11.8700	11.4500	11.4500	-8.692%	6	143	-99.738%
2025-09-18	12.5400	12.5400	12.5400	12.5400	+1.538%	1	143	-99.761%
2025-09-17	11.8000	12.3500	11.6700	12.3500	+4.661%	6	142	-99.757%
2025-09-16	11.5100	11.8000	11.5100	11.8000	-1.255%	3	141	-99.746%
2025-09-15	12.0000	12.0000	11.9500	11.9500	-3.629%	2	138	-99.749%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-2.669%	1	137	-99.758%
2025-09-10	12.7400	12.7400	12.7400	12.7400	-7.547%	2	137	-99.765%
2025-09-08	13.7800	13.7800	13.7800	13.7800	-9.043%	1	136	-99.782%
2025-09-05	15.0000	15.1500	15.0000	15.1500	-6.769%	136	136	-99.802%
2025-09-03	16.5100	16.5100	16.2500	16.2500	0.000%	16	16	-99.815%

.dark-mode .CYgys4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYgys4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P325GLD Sep 18 2026 325.00 Put (GLD260918P00325000)option OPRA

GLD20260918P325
GLD Sep 18 2026 325.00 Put (GLD260918P00325000)
option OPRA