Dark

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

EOD

Jul 23, 2026

1.82+55.556%(+0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6900	1.8300	1.6900	1.8200	+55.556%	6	1,153	0.000%
2026-07-22	1.2600	1.2600	1.1500	1.1700	-24.516%	9	1,155	+55.556%
2026-07-21	1.9400	1.9400	1.5500	1.5500	-38.492%	5	1,154	+17.419%
2026-07-20	2.5200	2.5200	2.5200	2.5200	-7.353%	1	1,154	-27.778%
2026-07-17	3.1200	3.1200	2.7200	2.7200	-10.526%	7	1,155	-33.088%
2026-07-16	2.9500	3.0400	2.6900	3.0400	+30.472%	5	1,148	-40.132%
2026-07-15	2.1500	2.5200	2.1300	2.3300	+2.643%	32	1,150	-21.888%
2026-07-14	2.2400	2.2700	2.2000	2.2700	-26.059%	26	1,128	-19.824%
2026-07-13	2.5800	3.0700	2.5800	3.0700	+71.508%	18	1,130	-40.717%
2026-07-10	1.9000	1.9000	1.7900	1.7900	-4.787%	3	1,117	+1.676%
2026-07-09	2.0800	2.0800	1.8800	1.8800	-29.588%	11	1,116	-3.191%
2026-07-08	2.5600	3.0000	2.5600	2.6700	+52.571%	13	1,111	-31.835%
2026-07-06	1.8200	1.8200	1.7500	1.7500	-11.168%	2	1,098	+4.000%
2026-07-02	1.9700	1.9700	1.9700	1.9700	-24.809%	2	1,100	-7.614%
2026-07-01	2.8200	2.8200	2.6200	2.6200	-18.885%	3	1,100	-30.534%
2026-06-30	3.4500	3.4500	3.2300	3.2300	-6.377%	4	1,097	-43.653%
2026-06-29	3.4500	3.4500	3.4500	3.4500	-10.390%	10	1,098	-47.246%
2026-06-25	4.1100	4.4500	3.8500	3.8500	-24.213%	59	1,088	-52.727%
2026-06-24	4.4300	5.6500	4.2300	5.0800	+73.973%	1,299	1,194	-64.173%
2026-06-23	2.9600	2.9600	2.9200	2.9200	+24.255%	10	1,588	-37.671%
2026-06-22	2.4900	2.4900	2.3500	2.3500	-1.261%	3	1,578	-22.553%
2026-06-18	2.0400	2.3800	2.0400	2.3800	+48.750%	1,251	886	-23.529%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-35.484%	3	886	+13.750%
2026-06-12	2.4500	2.4800	2.4200	2.4800	-42.725%	18	886	-26.613%
2026-06-11	4.3300	4.3300	4.3300	4.3300	-6.479%	4	895	-57.968%
2026-06-10	4.4600	4.6300	4.4600	4.6300	+111.416%	6	895	-60.691%
2026-06-08	2.1900	2.1900	2.1900	2.1900	+52.083%	2	891	-16.895%
2026-06-04	1.4000	1.4400	1.4000	1.4400	-14.286%	13	893	+26.389%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+15.862%	6	881	+8.333%
2026-05-26	1.4300	1.4500	1.4300	1.4500	-22.460%	2	876	+25.517%
2026-05-15	1.8700	1.8700	1.8700	1.8700	+19.872%	1	876	-2.674%
2026-05-12	1.5600	1.5600	1.5600	1.5600	+11.429%	2	877	+16.667%
2026-05-11	1.3900	1.4100	1.3900	1.4000	-5.405%	8	877	+30.000%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-22.105%	2	873	+22.973%
2026-04-20	1.9000	1.9000	1.9000	1.9000	-1.042%	2	874	-4.211%
2026-04-15	1.9200	1.9200	1.9200	1.9200	-15.789%	2	876	-5.208%
2026-04-10	2.5500	2.5500	2.2800	2.2800	-47.826%	2	876	-20.175%
2026-04-07	4.3700	4.3700	4.3700	4.3700	-32.769%	1	876	-58.352%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-11.565%	1	875	-72.000%
2026-03-27	7.3500	7.3500	7.3500	7.3500	+11.364%	4	876	-75.238%
2026-03-26	6.6000	6.6000	6.6000	6.6000	+42.857%	4	878	-72.424%
2026-03-25	4.5500	4.6200	4.4500	4.6200	-21.695%	32	878	-60.606%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-11.145%	1	868	-69.153%
2026-03-23	4.3200	6.7000	4.3200	6.6400	+159.375%	12	868	-72.590%
2026-03-20	2.5600	2.5600	2.5600	2.5600	-9.859%	1	867	-28.906%
2026-03-19	3.0000	3.0000	2.8400	2.8400	+76.398%	487	867	-35.915%
2026-03-04	1.5700	1.6100	1.5700	1.6100	+30.894%	2	528	+13.043%
2026-02-12	1.2300	1.2300	1.2300	1.2300	-16.327%	1	527	+47.967%
2026-02-09	1.6400	1.6400	1.4700	1.4700	-32.569%	2	527	+23.810%
2026-02-06	2.1800	2.1800	2.1800	2.1800	-6.034%	1	527	-16.514%
2026-02-05	2.9500	2.9500	2.3200	2.3200	+0.870%	2	527	-21.552%
2026-02-04	2.3000	2.3000	2.3000	2.3000	+17.347%	15	527	-20.870%
2026-01-30	2.0200	2.0200	1.9600	1.9600	+61.983%	2	512	-7.143%
2026-01-28	1.0800	1.3100	1.0800	1.2100	+2.542%	13	512	+50.413%
2026-01-27	1.1800	1.2600	0.8700	1.1800	-12.593%	59	511	+54.237%
2026-01-26	1.3100	1.3500	1.3000	1.3500	+4.651%	15	570	+34.815%
2026-01-23	1.1800	1.2900	1.1800	1.2900	+3.200%	75	585	+41.085%
2026-01-22	1.1000	1.2700	1.1000	1.2500	-18.831%	20	660	+45.600%
2026-01-21	1.8000	1.8000	1.4300	1.5400	+11.594%	827	643	+18.182%
2026-01-20	1.4000	1.4000	1.3800	1.3800	-16.867%	14	474	+31.884%
2026-01-15	1.6600	1.6600	1.6600	1.6600	-10.753%	2	474	+9.639%
2026-01-13	1.8600	1.8600	1.8600	1.8600	-5.584%	50	474	-2.151%
2026-01-12	1.9700	1.9700	1.9700	1.9700	-16.170%	1	474	-7.614%
2026-01-09	2.3200	2.3500	2.3200	2.3500	-32.277%	10	473	-22.553%
2026-01-02	3.4300	3.4700	3.4300	3.4700	+6.769%	2	463	-47.550%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-8.451%	1	463	-44.000%
2025-12-29	3.4000	3.5500	3.4000	3.5500	+39.764%	11	463	-48.732%
2025-12-26	2.4400	2.5400	2.4400	2.5400	0.000%	3	463	-28.346%
2025-12-24	2.5400	2.5400	2.5400	2.5400	-11.189%	1	463	-28.346%
2025-12-22	2.8600	2.8600	2.8600	2.8600	-9.494%	2	463	-36.364%
2025-12-15	3.1600	3.1600	3.1600	3.1600	-15.733%	2	463	-42.405%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-4.822%	1	463	-51.467%
2025-12-04	3.9500	3.9500	3.9400	3.9400	-10.455%	10	462	-53.807%
2025-12-01	4.4000	4.4000	4.4000	4.4000	-18.216%	1	452	-58.636%
2025-11-10	5.3800	5.3800	5.3800	5.3800	-23.904%	3	452	-66.171%
2025-11-04	7.2500	7.2500	7.0700	7.0700	+10.469%	8	452	-74.257%
2025-11-03	6.4000	6.4000	6.4000	6.4000	-3.030%	1	460	-71.563%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-12.000%	5	460	-72.424%
2025-10-28	7.5000	7.5000	7.5000	7.5000	+19.048%	3	460	-75.733%
2025-10-27	6.3000	6.3000	6.3000	6.3000	+9.565%	1	463	-71.111%
2025-10-24	5.7500	5.7500	5.7500	5.7500	-13.534%	100	463	-68.348%
2025-10-22	6.8500	6.9000	6.6500	6.6500	+3.101%	52	363	-72.632%
2025-10-21	6.4500	6.4500	6.4500	6.4500	+38.710%	1	415	-71.783%
2025-10-20	5.3700	5.3700	4.5900	4.6500	-16.964%	7	415	-60.860%
2025-10-17	5.0900	5.7700	5.0500	5.6000	+12.000%	9	414	-67.500%
2025-10-16	4.2100	5.0500	4.2100	5.0000	+2.041%	61	414	-63.600%
2025-10-15	4.8700	5.0000	4.8700	4.9000	-5.769%	15	363	-62.857%
2025-10-14	5.2500	5.2500	5.2000	5.2000	-2.439%	2	352	-65.000%
2025-10-13	5.4200	5.4200	5.3300	5.3300	-19.850%	5	354	-65.854%
2025-10-10	6.9000	6.9000	6.6500	6.6500	-2.206%	2	354	-72.632%
2025-10-09	5.8700	6.8000	5.8700	6.8000	+24.771%	206	354	-73.235%
2025-10-08	5.4500	5.4500	5.4500	5.4500	-8.249%	2	152	-66.606%
2025-10-07	5.9400	5.9400	5.9400	5.9400	-5.564%	1	152	-69.360%
2025-10-06	6.3300	6.4200	6.2000	6.2900	-12.517%	11	151	-71.065%
2025-10-03	7.1900	7.1900	7.1900	7.1900	-11.779%	1	146	-74.687%
2025-10-01	8.2700	8.2700	8.1500	8.1500	-3.778%	4	146	-77.669%
2025-09-30	8.4700	8.4700	8.4700	8.4700	-3.750%	1	143	-78.512%
2025-09-29	8.8000	8.8000	8.8000	8.8000	-10.204%	1	143	-79.318%
2025-09-26	9.8000	9.8000	9.8000	9.8000	-6.489%	3	142	-81.429%
2025-09-22	10.4800	10.4800	10.4800	10.4800	-8.472%	1	142	-82.634%
2025-09-19	11.8700	11.8700	11.4500	11.4500	-8.692%	6	143	-84.105%
2025-09-18	12.5400	12.5400	12.5400	12.5400	+1.538%	1	143	-85.486%
2025-09-17	11.8000	12.3500	11.6700	12.3500	+4.661%	6	142	-85.263%
2025-09-16	11.5100	11.8000	11.5100	11.8000	-1.255%	3	141	-84.576%
2025-09-15	12.0000	12.0000	11.9500	11.9500	-3.629%	2	138	-84.770%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-2.669%	1	137	-85.323%
2025-09-10	12.7400	12.7400	12.7400	12.7400	-7.547%	2	137	-85.714%
2025-09-08	13.7800	13.7800	13.7800	13.7800	-9.043%	1	136	-86.792%
2025-09-05	15.0000	15.1500	15.0000	15.1500	-6.769%	136	136	-87.987%
2025-09-03	16.5100	16.5100	16.2500	16.2500	0.000%	16	16	-88.800%

.dark-mode .qqg1KS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqg1KS{ 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