Dark

GLD20260918P335
GLD Sep 18 2026 335.00 Put (GLD260918P00335000)
option OPRA

Expired

Sep 17, 2026

0.0400+300.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0400	0.0400	0.0400	+300.000%	2	1,392	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,392	+300.000%
2026-09-14	0.0200	0.0500	0.0200	0.0200	0.000%	4	1,393	+100.000%
2026-09-11	0.0400	0.0600	0.0200	0.0200	-66.667%	4	1,393	+100.000%
2026-09-10	0.0600	0.0800	0.0500	0.0600	+20.000%	24	1,394	-33.333%
2026-09-09	0.0600	0.0700	0.0400	0.0500	-16.667%	4	1,385	-20.000%
2026-09-08	0.0500	0.0700	0.0400	0.0600	-14.286%	113	1,384	-33.333%
2026-09-04	0.0900	0.0900	0.0600	0.0700	-12.500%	7	1,373	-42.857%
2026-09-03	0.1000	0.1100	0.0800	0.0800	-33.333%	3	1,373	-50.000%
2026-09-02	0.1300	0.1300	0.1000	0.1200	0.000%	31	1,377	-66.667%
2026-09-01	0.1500	0.1500	0.1200	0.1200	+20.000%	11	1,369	-66.667%
2026-08-31	0.1100	0.1100	0.1000	0.1000	-16.667%	3	1,369	-60.000%
2026-08-28	0.0900	0.1200	0.0800	0.1200	0.000%	5	1,369	-66.667%
2026-08-27	0.1100	0.1200	0.1100	0.1200	+20.000%	3	1,368	-66.667%
2026-08-26	0.1100	0.1100	0.1000	0.1000	+11.111%	3	1,368	-60.000%
2026-08-25	0.1200	0.1200	0.0900	0.0900	-30.769%	3	1,392	-55.556%
2026-08-24	0.1100	0.1600	0.1000	0.1300	-13.333%	45	1,393	-69.231%
2026-08-21	0.1600	0.1700	0.1400	0.1500	-16.667%	30	1,395	-73.333%
2026-08-20	0.1800	0.1900	0.1800	0.1800	0.000%	11	1,397	-77.778%
2026-08-19	0.2900	0.2900	0.1800	0.1800	-33.333%	7	1,399	-77.778%
2026-08-17	0.3100	0.3100	0.2700	0.2700	-18.182%	45	1,401	-85.185%
2026-08-14	0.3600	0.3600	0.3100	0.3300	-5.714%	14	1,423	-87.879%
2026-08-13	0.3500	0.3500	0.3300	0.3500	+2.941%	23	1,432	-88.571%
2026-08-12	0.3800	0.3800	0.3400	0.3400	-17.073%	18	1,437	-88.235%
2026-08-11	0.4200	0.4200	0.3900	0.4100	-8.889%	14	1,441	-90.244%
2026-08-10	0.4400	0.4500	0.4300	0.4500	-4.255%	10	1,436	-91.111%
2026-08-07	0.4700	0.4700	0.4400	0.4700	-31.884%	170	1,442	-91.489%
2026-08-06	0.6500	0.7100	0.6500	0.6900	0.000%	30	1,525	-94.203%
2026-08-05	0.7800	0.8800	0.6900	0.6900	-43.443%	70	1,536	-94.203%
2026-08-04	1.3000	1.3000	1.1700	1.2200	-21.795%	79	1,520	-96.721%
2026-08-03	1.8000	1.9000	1.5600	1.5600	-12.360%	59	1,496	-97.436%
2026-07-31	2.1400	2.3200	1.7800	1.7800	+7.229%	40	1,448	-97.753%
2026-07-30	1.6900	1.6900	1.6400	1.6600	-14.872%	7	1,417	-97.590%
2026-07-29	2.6200	2.8300	1.6300	1.9500	-15.584%	17	1,417	-97.949%
2026-07-28	2.3600	2.4100	2.2000	2.3100	+19.689%	11	1,417	-98.268%
2026-07-27	2.0800	2.1100	1.9300	1.9300	-13.063%	41	1,413	-97.927%
2026-07-24	2.4200	2.4500	2.2200	2.2200	-21.277%	22	1,375	-98.198%
2026-07-23	2.6200	2.8700	2.5400	2.8200	+58.427%	11	1,379	-98.582%
2026-07-22	1.8700	1.8700	1.7800	1.7800	-25.833%	7	1,375	-97.753%
2026-07-21	2.4900	2.5600	2.4000	2.4000	-35.135%	19	1,374	-98.333%
2026-07-20	3.8400	3.8400	3.7000	3.7000	-5.612%	5	1,373	-98.919%
2026-07-17	4.4500	4.5400	3.9200	3.9200	-3.922%	19	1,370	-98.980%
2026-07-16	4.0000	4.3600	4.0000	4.0800	+14.930%	5	1,384	-99.020%
2026-07-15	3.3700	3.5500	3.3000	3.5500	+5.341%	381	1,386	-98.873%
2026-07-14	3.3700	3.3700	3.3700	3.3700	-21.628%	1	1,320	-98.813%
2026-07-13	3.3500	4.3600	3.3500	4.3000	+58.088%	43	1,320	-99.070%
2026-07-10	2.9100	2.9100	2.7200	2.7200	-30.612%	21	1,297	-98.529%
2026-07-08	3.6800	3.9200	3.6800	3.9200	+54.331%	11	1,277	-98.980%
2026-07-07	2.3300	2.5400	2.3300	2.5400	+1.600%	3	1,266	-98.425%
2026-07-06	2.5600	2.5600	2.5000	2.5000	-36.224%	3	1,265	-98.400%
2026-07-01	3.6500	3.9200	3.5500	3.9200	-14.783%	5	1,266	-98.980%
2026-06-30	4.5300	4.6000	4.5300	4.6000	-2.954%	11	1,265	-99.130%
2026-06-29	4.7400	4.7400	4.7400	4.7400	+10.233%	1	1,261	-99.156%
2026-06-26	4.2000	4.3000	4.2000	4.3000	-21.389%	15	1,260	-99.070%
2026-06-25	5.4900	5.4900	5.4700	5.4700	-16.743%	2	1,253	-99.269%
2026-06-24	6.3500	6.5700	5.8100	6.5700	+68.462%	11	1,255	-99.391%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+19.266%	1	1,253	-98.974%
2026-06-22	3.1500	3.2700	3.1500	3.2700	+4.808%	3	1,253	-98.777%
2026-06-18	3.1200	3.1200	3.1200	3.1200	+50.725%	1	1,252	-98.718%
2026-06-16	2.0300	2.0700	2.0300	2.0700	-10.000%	2	1,252	-98.068%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-41.026%	1	1,250	-98.261%
2026-06-12	3.6500	3.9000	3.6500	3.9000	-12.360%	13	1,250	-98.974%
2026-06-11	6.0500	6.0500	4.4500	4.4500	-26.446%	68	1,250	-99.101%
2026-06-10	4.3600	6.0500	4.3600	6.0500	+85.015%	52	1,213	-99.339%
2026-06-05	3.2700	3.2700	3.2700	3.2700	+91.228%	2	1,213	-98.777%
2026-06-04	1.7100	1.7100	1.7100	1.7100	+0.588%	1	1,212	-97.661%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-22.727%	12	1,213	-97.647%
2026-05-27	2.2700	2.2700	2.2000	2.2000	-9.836%	2	1,213	-98.182%
2026-05-05	2.4400	2.4400	2.4400	2.4400	+23.232%	1	1,214	-98.361%
2026-04-27	1.9800	1.9800	1.9800	1.9800	-10.000%	6	1,214	-97.980%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-16.981%	1	1,217	-98.182%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-22.059%	1	1,218	-98.491%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-20.188%	1	1,219	-98.824%
2026-04-08	4.2600	4.2600	4.2600	4.2600	-7.592%	1	1,220	-99.061%
2026-04-01	4.6100	4.6100	4.6100	4.6100	-18.407%	1	1,221	-99.132%
2026-03-31	5.6500	5.6500	5.6500	5.6500	-37.500%	4	1,220	-99.292%
2026-03-26	8.1500	9.0400	8.1500	9.0400	+50.166%	4	1,220	-99.558%
2026-03-25	6.0200	6.0200	6.0200	6.0200	-25.953%	3	1,219	-99.336%
2026-03-23	8.1600	8.3700	8.0200	8.1300	+116.800%	8	1,219	-99.508%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+90.355%	1	1,212	-98.933%
2026-03-18	1.9700	1.9700	1.9700	1.9700	+43.796%	4	1,216	-97.970%
2026-03-02	1.3900	1.4200	1.3100	1.3700	-22.599%	89	1,216	-97.080%
2026-02-10	1.5300	2.1600	1.5300	1.7700	-36.331%	37	1,216	-97.740%
2026-02-04	2.8700	2.8700	2.7800	2.7800	-3.136%	2	1,228	-98.561%
2026-01-30	2.1500	2.8700	1.5700	2.8700	+40.686%	103	1,227	-98.606%
2026-01-29	2.3800	2.5900	1.7800	2.0400	+15.909%	100	1,227	-98.039%
2026-01-28	1.6000	1.8100	1.4500	1.7600	+9.317%	1,520	1,282	-97.727%
2026-01-27	1.6100	1.6100	1.6100	1.6100	+3.871%	5	855	-97.516%
2026-01-26	1.5500	1.5500	1.5500	1.5500	+4.027%	5	855	-97.419%
2026-01-22	1.5900	1.5900	1.4900	1.4900	-29.048%	5	855	-97.315%
2026-01-21	2.2000	2.2000	2.1000	2.1000	-13.223%	60	857	-98.095%
2026-01-14	2.4200	2.4200	2.4200	2.4200	-3.586%	1	897	-98.347%
2026-01-13	2.5100	2.5100	2.5100	2.5100	-32.162%	50	898	-98.406%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-4.145%	1	898	-98.919%
2025-12-22	3.8300	3.9500	3.8200	3.8600	-7.656%	25	898	-98.964%
2025-12-12	4.1800	4.1800	4.1800	4.1800	-18.039%	1	911	-99.043%
2025-12-10	5.1000	5.1000	5.1000	5.1000	+2.616%	1	912	-99.216%
2025-12-08	4.9700	4.9700	4.9700	4.9700	-23.538%	3	912	-99.195%
2025-11-26	6.5000	6.5000	6.5000	6.5000	-18.239%	4	912	-99.385%
2025-11-21	7.9500	7.9500	7.9500	7.9500	-5.018%	2	912	-99.497%
2025-11-18	8.3700	8.3700	8.3700	8.3700	+16.250%	1	912	-99.522%
2025-11-13	7.2000	7.2000	7.2000	7.2000	+1.408%	1	912	-99.444%
2025-11-12	7.1000	7.1000	7.1000	7.1000	-5.333%	1	914	-99.437%
2025-11-11	7.5000	7.5000	7.5000	7.5000	-0.662%	2	914	-99.467%
2025-11-10	7.5500	7.5500	7.5500	7.5500	-11.696%	2	914	-99.470%
2025-11-07	8.5500	8.5500	8.5500	8.5500	-2.841%	2	912	-99.532%
2025-11-06	8.8000	8.8000	8.8000	8.8000	0.000%	1	910	-99.545%
2025-11-03	8.5000	8.8000	8.5000	8.8000	-0.677%	2	911	-99.545%
2025-10-30	8.8600	8.8600	8.8600	8.8600	-14.808%	1	911	-99.549%
2025-10-29	10.2900	10.4000	10.2900	10.4000	+2.262%	2	911	-99.615%
2025-10-28	9.7100	10.1700	9.7100	10.1700	+14.270%	10	910	-99.607%
2025-10-27	8.5000	8.9000	8.5000	8.9000	+15.584%	2	909	-99.551%
2025-10-24	7.7000	7.7000	7.7000	7.7000	-14.634%	100	909	-99.481%
2025-10-22	9.0200	9.0200	9.0200	9.0200	+8.024%	10	809	-99.557%
2025-10-21	7.7000	8.4000	7.3600	8.3500	+35.772%	717	809	-99.521%
2025-10-20	6.4500	6.4500	6.1500	6.1500	-20.130%	30	316	-99.350%
2025-10-17	7.7000	7.7000	7.7000	7.7000	+22.807%	1	286	-99.481%
2025-10-16	6.4800	6.5000	6.1500	6.2700	-15.270%	117	285	-99.362%
2025-10-13	7.4000	7.4000	7.4000	7.4000	-17.778%	1	283	-99.459%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+20.805%	1	284	-99.556%
2025-10-08	7.6500	7.6500	7.4500	7.4500	-14.368%	27	284	-99.463%
2025-10-06	8.8600	8.8600	8.5000	8.7000	-11.224%	17	258	-99.540%
2025-10-03	9.8500	9.8500	9.8000	9.8000	-14.560%	6	258	-99.592%
2025-09-30	11.6900	11.6900	11.4700	11.4700	-4.813%	3	254	-99.651%
2025-09-29	12.1500	12.1500	12.0500	12.0500	-9.738%	17	256	-99.668%
2025-09-26	13.2500	13.4000	13.2500	13.3500	-5.319%	3	241	-99.700%
2025-09-22	14.2700	14.2700	14.1000	14.1000	-9.673%	8	239	-99.716%
2025-09-19	15.6900	15.6900	15.6100	15.6100	-7.194%	6	231	-99.744%
2025-09-18	16.5300	16.8200	16.5300	16.8200	+8.867%	12	227	-99.762%
2025-09-16	15.4500	15.4500	15.4500	15.4500	-3.978%	1	225	-99.741%
2025-09-15	16.0900	16.0900	16.0900	16.0900	-3.479%	3	225	-99.751%
2025-09-12	16.7500	16.7500	16.6700	16.6700	-3.919%	2	224	-99.760%
2025-09-11	17.7500	17.7500	17.2000	17.3500	+0.580%	16	223	-99.769%
2025-09-10	17.3300	17.3300	17.2500	17.2500	+0.995%	6	214	-99.768%
2025-09-09	17.0800	17.0800	17.0800	17.0800	-5.792%	2	214	-99.766%
2025-09-08	18.5200	18.5200	17.9700	18.1300	-8.434%	9	213	-99.779%
2025-09-05	19.6500	19.8000	19.5700	19.8000	-5.399%	212	213	-99.798%
2025-09-03	20.9200	20.9300	20.9200	20.9300	-9.000%	2	20	-99.809%
2025-09-02	23.3500	23.3500	22.9500	23.0000	-24.342%	9	19	-99.826%
2025-08-25	30.4000	30.4000	30.4000	30.4000	-5.970%	6	10	-99.868%
2025-08-22	32.4900	32.4900	32.3300	32.3300	+2.472%	2	4	-99.876%
2025-08-20	31.4500	31.5500	31.4500	31.5500	-5.821%	2	3	-99.873%
2025-08-19	33.2000	33.5000	33.1000	33.5000	+4.167%	4	2	-99.881%
2025-08-18	32.2200	32.2200	32.1600	32.1600	0.000%	2	1	-99.876%

.dark-mode .bKH81H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKH81H{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P335GLD Sep 18 2026 335.00 Put (GLD260918P00335000)option OPRA

GLD20260918P335
GLD Sep 18 2026 335.00 Put (GLD260918P00335000)
option OPRA