Dark

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

Expired

Sep 14, 2026

0.0300-25.000%(-0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0400	0.0700	0.0300	0.0300	-25.000%	24	2,602	0.000%
2026-09-11	0.0300	0.0500	0.0300	0.0400	0.000%	5	2,600	-25.000%
2026-09-10	0.0300	0.0600	0.0200	0.0400	0.000%	20	2,613	-25.000%
2026-09-09	0.0500	0.0600	0.0200	0.0400	-42.857%	8	2,614	-25.000%
2026-09-08	0.0600	0.0800	0.0500	0.0700	+40.000%	14	2,614	-57.143%
2026-09-04	0.0700	0.0800	0.0500	0.0500	-28.571%	7	2,614	-40.000%
2026-09-03	0.0800	0.0800	0.0700	0.0700	-22.222%	2	2,614	-57.143%
2026-09-02	0.1100	0.1100	0.0800	0.0900	-10.000%	35	2,615	-66.667%
2026-09-01	0.1300	0.1300	0.0900	0.1000	+11.111%	26	2,599	-70.000%
2026-08-31	0.0900	0.0900	0.0900	0.0900	-18.182%	1	2,606	-66.667%
2026-08-28	0.1200	0.1500	0.0900	0.1100	-8.333%	61	2,607	-72.727%
2026-08-27	0.0800	0.1200	0.0800	0.1200	+100.000%	10	2,582	-75.000%
2026-08-25	0.1000	0.1000	0.0600	0.0600	-40.000%	46	2,591	-50.000%
2026-08-24	0.1500	0.1500	0.0900	0.1000	-23.077%	53	2,611	-70.000%
2026-08-21	0.1400	0.1700	0.1100	0.1300	-18.750%	50	2,638	-76.923%
2026-08-20	0.1500	0.1600	0.1500	0.1600	-5.882%	45	2,667	-81.250%
2026-08-19	0.2500	0.2500	0.1600	0.1700	-22.727%	54	2,707	-82.353%
2026-08-18	0.2300	0.2300	0.2200	0.2200	-4.348%	6	2,730	-86.364%
2026-08-17	0.2200	0.2300	0.2200	0.2300	-14.815%	9	2,735	-86.957%
2026-08-14	0.2500	0.2700	0.2500	0.2700	-3.571%	43	2,737	-88.889%
2026-08-13	0.2400	0.2900	0.2400	0.2800	-6.667%	9	2,747	-89.286%
2026-08-12	0.3300	0.3500	0.3000	0.3000	-11.765%	16	2,751	-90.000%
2026-08-11	0.3400	0.3600	0.3300	0.3400	-12.821%	37	2,762	-91.176%
2026-08-10	0.3600	0.3900	0.3600	0.3900	0.000%	13	2,794	-92.308%
2026-08-07	0.3800	0.4000	0.3400	0.3900	-27.778%	25	2,799	-92.308%
2026-08-06	0.5300	0.5800	0.5000	0.5400	-1.818%	15	2,802	-94.444%
2026-08-05	0.6800	0.6900	0.5300	0.5500	-42.105%	77	2,805	-94.545%
2026-08-04	0.9600	0.9800	0.8900	0.9500	-21.488%	207	2,860	-96.842%
2026-08-03	1.4700	1.5400	1.2100	1.2100	-13.571%	185	2,854	-97.521%
2026-07-31	1.6400	1.8100	1.4000	1.4000	+12.000%	112	2,724	-97.857%
2026-07-30	1.3800	1.3800	1.2500	1.2500	-17.763%	34	2,741	-97.600%
2026-07-29	2.0700	2.2500	1.3700	1.5200	-22.051%	116	2,739	-98.026%
2026-07-28	1.8700	2.0800	1.7500	1.9500	+27.451%	315	2,779	-98.462%
2026-07-27	1.6700	1.7500	1.5300	1.5300	-22.727%	213	2,598	-98.039%
2026-07-24	1.8500	2.0400	1.7700	1.9800	-12.000%	435	2,642	-98.485%
2026-07-23	2.0700	2.2800	2.0700	2.2500	+53.061%	185	2,626	-98.667%
2026-07-22	1.6600	1.6600	1.3500	1.4700	-24.615%	237	2,549	-97.959%
2026-07-21	2.3600	2.4600	1.9300	1.9500	-36.066%	64	2,462	-98.462%
2026-07-20	3.2800	3.2800	2.9800	3.0500	-8.133%	105	2,421	-99.016%
2026-07-17	3.9900	3.9900	3.2700	3.3200	-16.162%	94	2,374	-99.096%
2026-07-16	3.5000	3.9600	3.5000	3.9600	+47.212%	95	2,435	-99.242%
2026-07-15	2.7200	3.0500	2.6400	2.6900	-4.610%	182	2,473	-98.885%
2026-07-14	2.6500	2.8200	2.6400	2.8200	-24.194%	18	2,427	-98.936%
2026-07-13	2.7300	3.7500	2.7300	3.7200	+77.143%	39	2,420	-99.194%
2026-07-10	2.3100	2.3100	2.1000	2.1000	-7.080%	8	2,403	-98.571%
2026-07-09	2.4800	2.4900	2.2600	2.2600	-25.413%	49	2,400	-98.673%
2026-07-08	3.0700	3.8000	2.9400	3.0300	+17.899%	770	2,404	-99.010%
2026-07-07	1.9500	2.5700	1.9500	2.5700	+30.457%	10	2,059	-98.833%
2026-07-06	2.1000	2.1100	1.9700	1.9700	-24.809%	9	2,051	-98.477%
2026-07-02	2.4400	2.6200	2.4400	2.6200	-18.125%	3	2,047	-98.855%
2026-07-01	2.9400	3.2000	2.8800	3.2000	-16.230%	113	2,047	-99.063%
2026-06-30	3.9500	3.9500	3.8200	3.8200	-7.506%	3	2,031	-99.215%
2026-06-29	4.0900	4.1500	3.9800	4.1300	+13.151%	26	2,031	-99.274%
2026-06-26	4.2500	4.2500	3.5500	3.6500	-21.505%	204	2,010	-99.178%
2026-06-25	5.2000	5.2000	4.6500	4.6500	-15.146%	2	1,964	-99.355%
2026-06-24	5.5700	5.5900	5.0100	5.4800	+58.841%	18	1,966	-99.453%
2026-06-23	3.3000	3.4500	3.3000	3.4500	+23.656%	16	1,962	-99.130%
2026-06-22	2.8000	2.9300	2.7800	2.7900	+3.333%	348	1,957	-98.925%
2026-06-18	2.3700	2.7000	2.3700	2.7000	-6.250%	6	1,761	-98.889%
2026-06-17	1.7500	2.8800	1.7400	2.8800	+62.712%	8	1,761	-98.958%
2026-06-16	1.7700	1.7700	1.7700	1.7700	-7.813%	1	1,761	-98.305%
2026-06-15	1.8700	1.9200	1.7600	1.9200	-40.000%	25	1,760	-98.438%
2026-06-12	3.1000	3.2000	3.1000	3.2000	-13.514%	6	1,744	-99.063%
2026-06-11	4.7500	4.9000	3.7000	3.7000	-29.524%	13	1,738	-99.189%
2026-06-10	4.3200	5.2500	4.3200	5.2500	+75.000%	15	1,739	-99.429%
2026-06-09	2.8800	3.0000	2.8800	3.0000	+26.050%	2	1,729	-99.000%
2026-06-08	2.3500	2.4900	2.3400	2.3800	-16.491%	7	1,729	-98.739%
2026-06-05	2.5200	2.8500	2.5200	2.8500	+74.847%	2	1,728	-98.947%
2026-06-02	1.6300	1.6300	1.6300	1.6300	-8.939%	6	1,727	-98.160%
2026-06-01	2.0000	2.0000	1.7900	1.7900	-17.130%	8	1,727	-98.324%
2026-05-19	2.1000	2.1600	2.1000	2.1600	+44.966%	106	1,727	-98.611%
2026-05-13	1.4900	1.4900	1.4900	1.4900	-9.697%	5	1,727	-97.987%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+4.430%	1	1,722	-98.182%
2026-05-08	1.5800	1.5800	1.5800	1.5800	-26.168%	21	1,722	-98.101%
2026-05-01	2.1400	2.1400	2.1400	2.1400	+24.419%	1	1,701	-98.598%
2026-04-27	1.7200	1.7200	1.7200	1.7200	-15.271%	6	1,701	-98.256%
2026-04-24	2.0300	2.0300	2.0300	2.0300	0.000%	3	1,695	-98.522%
2026-04-20	2.0300	2.0300	2.0300	2.0300	-19.444%	5	1,695	-98.522%
2026-04-15	2.5200	2.5200	2.5200	2.5200	+12.500%	5	1,698	-98.810%
2026-04-14	2.2400	2.2400	2.2400	2.2400	-16.729%	2	1,693	-98.661%
2026-04-10	2.7000	2.7000	2.6000	2.6900	-7.241%	23	1,695	-98.885%
2026-04-09	2.7600	2.9000	2.7600	2.9000	-43.137%	3	1,690	-98.966%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+28.788%	1	1,690	-99.412%
2026-04-01	3.9700	3.9700	3.9600	3.9600	-42.442%	3	1,690	-99.242%
2026-03-26	6.7500	7.2700	6.7500	6.8800	-1.714%	15	1,690	-99.564%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-7.530%	50	1,683	-99.571%
2026-03-23	5.7000	7.5700	5.7000	7.5700	+138.050%	11	1,683	-99.604%
2026-03-20	3.1800	3.1800	3.1800	3.1800	+3.583%	4	1,684	-99.057%
2026-03-19	3.0700	3.0700	3.0700	3.0700	+77.457%	1	1,684	-99.023%
2026-03-09	1.7300	1.7300	1.7300	1.7300	+4.217%	1	1,683	-98.266%
2026-02-25	2.1100	2.1100	1.6600	1.6600	-33.600%	2	1,682	-98.193%
2026-01-30	2.5600	2.7500	2.5000	2.5000	+15.741%	12	1,682	-98.800%
2026-01-29	2.1600	2.1600	2.1600	2.1600	+63.636%	1	1,680	-98.611%
2026-01-26	1.4600	1.4600	1.3200	1.3200	-30.159%	6	1,681	-97.727%
2026-01-16	1.8900	1.8900	1.8900	1.8900	-5.970%	1	1,682	-98.413%
2026-01-14	2.1100	2.1100	2.0100	2.0100	-14.468%	4	1,682	-98.507%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-24.437%	10	1,680	-98.723%
2026-01-06	3.1500	3.1500	3.1100	3.1100	-21.266%	2	1,680	-99.035%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-3.659%	10	1,681	-99.241%
2025-12-31	4.1000	4.1000	4.1000	4.1000	+7.050%	203	1,681	-99.268%
2025-12-29	3.8300	3.8300	3.8300	3.8300	+29.392%	1	1,681	-99.217%
2025-12-26	2.8100	2.9600	2.8100	2.9600	-4.516%	4	1,680	-98.986%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-5.199%	4	1,677	-99.032%
2025-12-22	3.2200	3.2700	3.2200	3.2700	-5.217%	2	1,680	-99.083%
2025-12-17	3.5000	3.5000	3.4500	3.4500	-1.429%	115	1,680	-99.130%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-14.842%	10	1,736	-99.143%
2025-12-11	4.1000	4.1100	4.1000	4.1100	-5.517%	10	1,744	-99.270%
2025-12-09	4.3000	4.3500	4.3000	4.3500	-2.247%	765	1,744	-99.310%
2025-12-08	4.4500	4.4500	4.4500	4.4500	+5.952%	5	989	-99.326%
2025-12-05	4.2500	4.2500	4.2000	4.2000	-16.168%	2	984	-99.286%
2025-12-01	5.0100	5.0100	5.0100	5.0100	-5.114%	2	985	-99.401%
2025-11-28	5.0500	5.2800	5.0500	5.2800	-25.106%	2	985	-99.432%
2025-11-18	7.0500	7.0500	7.0500	7.0500	0.000%	1	985	-99.574%
2025-11-17	7.0500	7.0500	7.0500	7.0500	-2.083%	46	985	-99.574%
2025-11-14	7.2500	7.2500	7.2000	7.2000	+19.205%	5	985	-99.583%
2025-11-11	6.0400	6.0400	6.0400	6.0400	-17.823%	1	987	-99.503%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-3.289%	2	988	-99.592%
2025-10-31	7.6000	7.6000	7.6000	7.6000	-2.937%	1	988	-99.605%
2025-10-30	8.0000	8.0000	7.8300	7.8300	-4.860%	2	989	-99.617%
2025-10-29	8.2300	8.2300	8.2300	8.2300	-5.402%	1	990	-99.635%
2025-10-28	8.8000	8.8000	8.3000	8.7000	+10.127%	9	991	-99.655%
2025-10-27	7.8200	7.9000	7.6500	7.9000	+19.697%	3	989	-99.620%
2025-10-24	6.5000	6.6000	6.5000	6.6000	-1.049%	8	989	-99.545%
2025-10-23	6.6700	6.6700	6.6700	6.6700	-16.625%	1	997	-99.550%
2025-10-22	7.6500	8.0000	7.6500	8.0000	+6.667%	12	997	-99.625%
2025-10-21	6.7000	7.5000	6.7000	7.5000	+36.364%	28	1,007	-99.600%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-14.729%	5	1,030	-99.455%
2025-10-17	5.8000	6.4500	5.8000	6.4500	+13.158%	18	1,025	-99.535%
2025-10-16	5.5200	5.7000	5.3500	5.7000	-5.000%	30	1,032	-99.474%
2025-10-15	5.5900	6.0000	5.5900	6.0000	-3.226%	26	1,003	-99.500%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-3.125%	5	1,001	-99.516%
2025-10-13	6.2500	6.4100	6.2500	6.4000	-20.000%	13	1,001	-99.531%
2025-10-10	7.5800	8.0000	7.5700	8.0000	+2.696%	5	1,004	-99.625%
2025-10-09	6.8000	8.0000	6.8000	7.7900	+18.750%	256	1,004	-99.615%
2025-10-08	6.5000	6.5900	6.3700	6.5600	-8.762%	22	1,041	-99.543%
2025-10-07	6.9000	7.3000	6.9000	7.1900	-5.395%	165	1,032	-99.583%
2025-10-06	7.5500	7.6000	7.2200	7.6000	-10.059%	20	1,084	-99.605%
2025-10-03	8.4500	8.4500	8.4500	8.4500	-7.952%	2	1,075	-99.645%
2025-10-02	9.0000	10.0000	9.0000	9.1800	-3.874%	10	1,077	-99.673%
2025-10-01	9.5000	9.5500	9.4900	9.5500	-5.911%	12	1,077	-99.686%
2025-09-30	10.5000	10.5000	9.9000	10.1500	-0.976%	28	1,067	-99.704%
2025-09-29	10.5000	10.6000	10.2000	10.2500	-14.226%	152	1,066	-99.707%
2025-09-25	11.9500	11.9500	11.9500	11.9500	-1.646%	4	1,010	-99.749%
2025-09-24	12.1500	12.1500	12.1500	12.1500	+7.048%	4	1,010	-99.753%
2025-09-23	11.2400	11.3500	11.2000	11.3500	-7.573%	7	1,006	-99.736%
2025-09-22	12.4700	12.4700	12.2800	12.2800	-11.336%	3	999	-99.756%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-7.667%	2	998	-99.783%
2025-09-18	14.7000	15.0000	14.7000	15.0000	+3.520%	5	996	-99.800%
2025-09-17	13.6700	14.4900	13.1000	14.4900	+8.539%	3	1,001	-99.793%
2025-09-16	13.4000	13.4000	13.3500	13.3500	-1.838%	4	998	-99.775%
2025-09-15	14.0000	14.1000	13.4000	13.6000	-6.207%	14	996	-99.779%
2025-09-12	14.4400	14.5000	14.4400	14.5000	-3.782%	3	993	-99.793%
2025-09-11	15.1500	15.1500	15.0200	15.0700	-2.143%	5	993	-99.801%
2025-09-09	15.0000	15.4000	15.0000	15.4000	-3.448%	37	989	-99.805%
2025-09-08	15.8900	15.9700	15.8900	15.9500	-6.176%	18	991	-99.812%
2025-09-05	17.6000	17.6000	17.0000	17.0000	-8.602%	13	991	-99.824%
2025-09-04	18.6500	18.6500	18.6000	18.6000	-0.268%	176	991	-99.839%
2025-09-03	18.8900	18.9500	18.3500	18.6500	-7.673%	1,043	1,041	-99.839%
2025-09-02	20.2000	20.2000	20.2000	20.2000	-13.859%	51	52	-99.851%
2025-08-29	23.4500	23.4500	23.4500	23.4500	-17.719%	1	1	-99.872%
2025-08-20	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-99.895%

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