Dark

GLD20260918P330
GLD Sep 18 2026 330.00 Put (GLD260918P00330000)
option OPRA

EOD

Jul 24, 2026

1.98-12.000%(-0.27)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.8500	2.0400	1.7700	1.9800	-12.000%	435	2,642	0.000%
2026-07-23	2.0700	2.2800	2.0700	2.2500	+53.061%	185	2,626	-12.000%
2026-07-22	1.6600	1.6600	1.3500	1.4700	-24.615%	237	2,549	+34.694%
2026-07-21	2.3600	2.4600	1.9300	1.9500	-36.066%	64	2,462	+1.538%
2026-07-20	3.2800	3.2800	2.9800	3.0500	-8.133%	105	2,421	-35.082%
2026-07-17	3.9900	3.9900	3.2700	3.3200	-16.162%	94	2,374	-40.361%
2026-07-16	3.5000	3.9600	3.5000	3.9600	+47.212%	95	2,435	-50.000%
2026-07-15	2.7200	3.0500	2.6400	2.6900	-4.610%	182	2,473	-26.394%
2026-07-14	2.6500	2.8200	2.6400	2.8200	-24.194%	18	2,427	-29.787%
2026-07-13	2.7300	3.7500	2.7300	3.7200	+77.143%	39	2,420	-46.774%
2026-07-10	2.3100	2.3100	2.1000	2.1000	-7.080%	8	2,403	-5.714%
2026-07-09	2.4800	2.4900	2.2600	2.2600	-25.413%	49	2,400	-12.389%
2026-07-08	3.0700	3.8000	2.9400	3.0300	+17.899%	770	2,404	-34.653%
2026-07-07	1.9500	2.5700	1.9500	2.5700	+30.457%	10	2,059	-22.957%
2026-07-06	2.1000	2.1100	1.9700	1.9700	-24.809%	9	2,051	+0.508%
2026-07-02	2.4400	2.6200	2.4400	2.6200	-18.125%	3	2,047	-24.427%
2026-07-01	2.9400	3.2000	2.8800	3.2000	-16.230%	113	2,047	-38.125%
2026-06-30	3.9500	3.9500	3.8200	3.8200	-7.506%	3	2,031	-48.168%
2026-06-29	4.0900	4.1500	3.9800	4.1300	+13.151%	26	2,031	-52.058%
2026-06-26	4.2500	4.2500	3.5500	3.6500	-21.505%	204	2,010	-45.753%
2026-06-25	5.2000	5.2000	4.6500	4.6500	-15.146%	2	1,964	-57.419%
2026-06-24	5.5700	5.5900	5.0100	5.4800	+58.841%	18	1,966	-63.869%
2026-06-23	3.3000	3.4500	3.3000	3.4500	+23.656%	16	1,962	-42.609%
2026-06-22	2.8000	2.9300	2.7800	2.7900	+3.333%	348	1,957	-29.032%
2026-06-18	2.3700	2.7000	2.3700	2.7000	-6.250%	6	1,761	-26.667%
2026-06-17	1.7500	2.8800	1.7400	2.8800	+62.712%	8	1,761	-31.250%
2026-06-16	1.7700	1.7700	1.7700	1.7700	-7.813%	1	1,761	+11.864%
2026-06-15	1.8700	1.9200	1.7600	1.9200	-40.000%	25	1,760	+3.125%
2026-06-12	3.1000	3.2000	3.1000	3.2000	-13.514%	6	1,744	-38.125%
2026-06-11	4.7500	4.9000	3.7000	3.7000	-29.524%	13	1,738	-46.486%
2026-06-10	4.3200	5.2500	4.3200	5.2500	+75.000%	15	1,739	-62.286%
2026-06-09	2.8800	3.0000	2.8800	3.0000	+26.050%	2	1,729	-34.000%
2026-06-08	2.3500	2.4900	2.3400	2.3800	-16.491%	7	1,729	-16.807%
2026-06-05	2.5200	2.8500	2.5200	2.8500	+74.847%	2	1,728	-30.526%
2026-06-02	1.6300	1.6300	1.6300	1.6300	-8.939%	6	1,727	+21.472%
2026-06-01	2.0000	2.0000	1.7900	1.7900	-17.130%	8	1,727	+10.615%
2026-05-19	2.1000	2.1600	2.1000	2.1600	+44.966%	106	1,727	-8.333%
2026-05-13	1.4900	1.4900	1.4900	1.4900	-9.697%	5	1,727	+32.886%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+4.430%	1	1,722	+20.000%
2026-05-08	1.5800	1.5800	1.5800	1.5800	-26.168%	21	1,722	+25.316%
2026-05-01	2.1400	2.1400	2.1400	2.1400	+24.419%	1	1,701	-7.477%
2026-04-27	1.7200	1.7200	1.7200	1.7200	-15.271%	6	1,701	+15.116%
2026-04-24	2.0300	2.0300	2.0300	2.0300	0.000%	3	1,695	-2.463%
2026-04-20	2.0300	2.0300	2.0300	2.0300	-19.444%	5	1,695	-2.463%
2026-04-15	2.5200	2.5200	2.5200	2.5200	+12.500%	5	1,698	-21.429%
2026-04-14	2.2400	2.2400	2.2400	2.2400	-16.729%	2	1,693	-11.607%
2026-04-10	2.7000	2.7000	2.6000	2.6900	-7.241%	23	1,695	-26.394%
2026-04-09	2.7600	2.9000	2.7600	2.9000	-43.137%	3	1,690	-31.724%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+28.788%	1	1,690	-61.176%
2026-04-01	3.9700	3.9700	3.9600	3.9600	-42.442%	3	1,690	-50.000%
2026-03-26	6.7500	7.2700	6.7500	6.8800	-1.714%	15	1,690	-71.221%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-7.530%	50	1,683	-71.714%
2026-03-23	5.7000	7.5700	5.7000	7.5700	+138.050%	11	1,683	-73.844%
2026-03-20	3.1800	3.1800	3.1800	3.1800	+3.583%	4	1,684	-37.736%
2026-03-19	3.0700	3.0700	3.0700	3.0700	+77.457%	1	1,684	-35.505%
2026-03-09	1.7300	1.7300	1.7300	1.7300	+4.217%	1	1,683	+14.451%
2026-02-25	2.1100	2.1100	1.6600	1.6600	-33.600%	2	1,682	+19.277%
2026-01-30	2.5600	2.7500	2.5000	2.5000	+15.741%	12	1,682	-20.800%
2026-01-29	2.1600	2.1600	2.1600	2.1600	+63.636%	1	1,680	-8.333%
2026-01-26	1.4600	1.4600	1.3200	1.3200	-30.159%	6	1,681	+50.000%
2026-01-16	1.8900	1.8900	1.8900	1.8900	-5.970%	1	1,682	+4.762%
2026-01-14	2.1100	2.1100	2.0100	2.0100	-14.468%	4	1,682	-1.493%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-24.437%	10	1,680	-15.745%
2026-01-06	3.1500	3.1500	3.1100	3.1100	-21.266%	2	1,680	-36.334%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-3.659%	10	1,681	-49.873%
2025-12-31	4.1000	4.1000	4.1000	4.1000	+7.050%	203	1,681	-51.707%
2025-12-29	3.8300	3.8300	3.8300	3.8300	+29.392%	1	1,681	-48.303%
2025-12-26	2.8100	2.9600	2.8100	2.9600	-4.516%	4	1,680	-33.108%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-5.199%	4	1,677	-36.129%
2025-12-22	3.2200	3.2700	3.2200	3.2700	-5.217%	2	1,680	-39.450%
2025-12-17	3.5000	3.5000	3.4500	3.4500	-1.429%	115	1,680	-42.609%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-14.842%	10	1,736	-43.429%
2025-12-11	4.1000	4.1100	4.1000	4.1100	-5.517%	10	1,744	-51.825%
2025-12-09	4.3000	4.3500	4.3000	4.3500	-2.247%	765	1,744	-54.483%
2025-12-08	4.4500	4.4500	4.4500	4.4500	+5.952%	5	989	-55.506%
2025-12-05	4.2500	4.2500	4.2000	4.2000	-16.168%	2	984	-52.857%
2025-12-01	5.0100	5.0100	5.0100	5.0100	-5.114%	2	985	-60.479%
2025-11-28	5.0500	5.2800	5.0500	5.2800	-25.106%	2	985	-62.500%
2025-11-18	7.0500	7.0500	7.0500	7.0500	0.000%	1	985	-71.915%
2025-11-17	7.0500	7.0500	7.0500	7.0500	-2.083%	46	985	-71.915%
2025-11-14	7.2500	7.2500	7.2000	7.2000	+19.205%	5	985	-72.500%
2025-11-11	6.0400	6.0400	6.0400	6.0400	-17.823%	1	987	-67.219%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-3.289%	2	988	-73.061%
2025-10-31	7.6000	7.6000	7.6000	7.6000	-2.937%	1	988	-73.947%
2025-10-30	8.0000	8.0000	7.8300	7.8300	-4.860%	2	989	-74.713%
2025-10-29	8.2300	8.2300	8.2300	8.2300	-5.402%	1	990	-75.942%
2025-10-28	8.8000	8.8000	8.3000	8.7000	+10.127%	9	991	-77.241%
2025-10-27	7.8200	7.9000	7.6500	7.9000	+19.697%	3	989	-74.937%
2025-10-24	6.5000	6.6000	6.5000	6.6000	-1.049%	8	989	-70.000%
2025-10-23	6.6700	6.6700	6.6700	6.6700	-16.625%	1	997	-70.315%
2025-10-22	7.6500	8.0000	7.6500	8.0000	+6.667%	12	997	-75.250%
2025-10-21	6.7000	7.5000	6.7000	7.5000	+36.364%	28	1,007	-73.600%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-14.729%	5	1,030	-64.000%
2025-10-17	5.8000	6.4500	5.8000	6.4500	+13.158%	18	1,025	-69.302%
2025-10-16	5.5200	5.7000	5.3500	5.7000	-5.000%	30	1,032	-65.263%
2025-10-15	5.5900	6.0000	5.5900	6.0000	-3.226%	26	1,003	-67.000%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-3.125%	5	1,001	-68.065%
2025-10-13	6.2500	6.4100	6.2500	6.4000	-20.000%	13	1,001	-69.063%
2025-10-10	7.5800	8.0000	7.5700	8.0000	+2.696%	5	1,004	-75.250%
2025-10-09	6.8000	8.0000	6.8000	7.7900	+18.750%	256	1,004	-74.583%
2025-10-08	6.5000	6.5900	6.3700	6.5600	-8.762%	22	1,041	-69.817%
2025-10-07	6.9000	7.3000	6.9000	7.1900	-5.395%	165	1,032	-72.462%
2025-10-06	7.5500	7.6000	7.2200	7.6000	-10.059%	20	1,084	-73.947%
2025-10-03	8.4500	8.4500	8.4500	8.4500	-7.952%	2	1,075	-76.568%
2025-10-02	9.0000	10.0000	9.0000	9.1800	-3.874%	10	1,077	-78.431%
2025-10-01	9.5000	9.5500	9.4900	9.5500	-5.911%	12	1,077	-79.267%
2025-09-30	10.5000	10.5000	9.9000	10.1500	-0.976%	28	1,067	-80.493%
2025-09-29	10.5000	10.6000	10.2000	10.2500	-14.226%	152	1,066	-80.683%
2025-09-25	11.9500	11.9500	11.9500	11.9500	-1.646%	4	1,010	-83.431%
2025-09-24	12.1500	12.1500	12.1500	12.1500	+7.048%	4	1,010	-83.704%
2025-09-23	11.2400	11.3500	11.2000	11.3500	-7.573%	7	1,006	-82.555%
2025-09-22	12.4700	12.4700	12.2800	12.2800	-11.336%	3	999	-83.876%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-7.667%	2	998	-85.704%
2025-09-18	14.7000	15.0000	14.7000	15.0000	+3.520%	5	996	-86.800%
2025-09-17	13.6700	14.4900	13.1000	14.4900	+8.539%	3	1,001	-86.335%
2025-09-16	13.4000	13.4000	13.3500	13.3500	-1.838%	4	998	-85.169%
2025-09-15	14.0000	14.1000	13.4000	13.6000	-6.207%	14	996	-85.441%
2025-09-12	14.4400	14.5000	14.4400	14.5000	-3.782%	3	993	-86.345%
2025-09-11	15.1500	15.1500	15.0200	15.0700	-2.143%	5	993	-86.861%
2025-09-09	15.0000	15.4000	15.0000	15.4000	-3.448%	37	989	-87.143%
2025-09-08	15.8900	15.9700	15.8900	15.9500	-6.176%	18	991	-87.586%
2025-09-05	17.6000	17.6000	17.0000	17.0000	-8.602%	13	991	-88.353%
2025-09-04	18.6500	18.6500	18.6000	18.6000	-0.268%	176	991	-89.355%
2025-09-03	18.8900	18.9500	18.3500	18.6500	-7.673%	1,043	1,041	-89.383%
2025-09-02	20.2000	20.2000	20.2000	20.2000	-13.859%	51	52	-90.198%
2025-08-29	23.4500	23.4500	23.4500	23.4500	-17.719%	1	1	-91.557%
2025-08-20	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-93.053%

.dark-mode .y4ysKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4ysKs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P330GLD Sep 18 2026 330.00 Put (GLD260918P00330000)option OPRA

GLD20260918P330
GLD Sep 18 2026 330.00 Put (GLD260918P00330000)
option OPRA