Dark

GLD20260918P340
GLD Sep 18 2026 340.00 Put (GLD260918P00340000)
option OPRA

EOD

Jul 24, 2026

3.05-10.294%(-0.35)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.2500	3.2500	2.8400	3.0500	-10.294%	55	20,702	0.000%
2026-07-23	3.2000	3.6000	3.2000	3.4000	+51.111%	89	20,695	-10.294%
2026-07-22	2.2900	2.3400	2.0500	2.2500	-24.749%	12,737	20,670	+35.556%
2026-07-21	3.6600	3.7300	2.9500	2.9900	-33.556%	204	9,163	+2.007%
2026-07-20	4.6000	4.8000	4.4500	4.5000	-5.660%	33	9,205	-32.222%
2026-07-17	5.8500	6.0000	4.6500	4.7700	-17.759%	73	9,199	-36.059%
2026-07-16	4.8500	5.8000	4.8500	5.8000	+39.759%	190	9,189	-47.414%
2026-07-15	3.9900	4.4000	3.8500	4.1500	+0.728%	100	9,144	-26.506%
2026-07-14	4.0500	4.1200	3.5500	4.1200	-25.227%	32	9,081	-25.971%
2026-07-13	3.9900	5.5100	3.9900	5.5100	+66.465%	47	9,085	-44.646%
2026-07-10	3.5100	3.5400	3.2200	3.3100	-2.647%	14	9,091	-7.855%
2026-07-09	3.6500	3.6500	3.3000	3.4000	-21.839%	37	9,087	-10.294%
2026-07-08	4.4000	5.5000	4.3000	4.3500	+19.505%	52	9,099	-29.885%
2026-07-07	2.8300	3.7000	2.8300	3.6400	+23.390%	65	9,074	-16.209%
2026-07-06	3.3500	3.3500	2.8800	2.9500	-22.368%	115	9,079	+3.390%
2026-07-02	4.0500	4.0500	3.4700	3.8000	-24.752%	193	8,945	-19.737%
2026-07-01	5.0900	5.0900	4.4000	5.0500	-8.514%	220	8,945	-39.604%
2026-06-30	5.8100	5.8100	5.1800	5.5200	-6.282%	86	8,812	-44.746%
2026-06-29	5.3500	6.0700	5.3500	5.8900	+14.591%	81	8,761	-48.217%
2026-06-26	5.0500	5.1400	5.0000	5.1400	-20.310%	14	8,686	-40.661%
2026-06-25	6.5000	6.5600	6.2000	6.4500	-18.354%	19	8,688	-52.713%
2026-06-24	7.6500	8.3500	6.5000	7.9000	+68.085%	142	8,692	-61.392%
2026-06-23	5.0000	5.0000	4.4500	4.7000	+23.684%	25	8,691	-35.106%
2026-06-22	3.8700	4.0000	3.7200	3.8000	0.000%	14	8,696	-19.737%
2026-06-18	3.6500	4.0200	3.6000	3.8000	-5.000%	5,043	3,630	-19.737%
2026-06-17	2.4000	4.0000	2.4000	4.0000	+67.364%	60	3,630	-23.750%
2026-06-16	2.3900	2.3900	2.3900	2.3900	-12.132%	2	3,630	+27.615%
2026-06-15	2.5000	2.7200	2.4000	2.7200	-30.435%	46	3,630	+12.132%
2026-06-12	4.3200	4.3200	3.9100	3.9100	-8.000%	28	3,648	-21.995%
2026-06-11	6.6400	7.2000	4.2500	4.2500	-40.972%	125	3,657	-28.235%
2026-06-10	5.4400	7.2000	5.0000	7.2000	+73.494%	39	3,655	-57.639%
2026-06-09	3.8500	4.4500	3.8500	4.1500	+29.283%	108	3,653	-26.506%
2026-06-08	3.2100	3.2100	3.2100	3.2100	-5.588%	1	3,637	-4.984%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+68.317%	50	3,637	-10.294%
2026-06-04	2.0200	2.0200	2.0200	2.0200	-0.980%	2	3,637	+50.990%
2026-06-02	2.0400	2.0400	2.0400	2.0400	-8.108%	3	3,635	+49.510%
2026-05-28	2.2200	2.2200	2.2200	2.2200	-10.484%	2	3,635	+37.387%
2026-05-27	2.6100	2.6100	2.4800	2.4800	-4.981%	3	3,635	+22.984%
2026-05-20	2.8500	2.8500	2.6100	2.6100	+27.941%	4	3,635	+16.858%
2026-05-14	1.6800	2.0400	1.6800	2.0400	-5.116%	2	3,634	+49.510%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+6.965%	12	3,644	+41.860%
2026-05-11	2.0400	2.0400	2.0100	2.0100	+0.500%	45	3,644	+51.741%
2026-05-08	2.0200	2.0300	2.0000	2.0000	+6.952%	35	3,678	+52.500%
2026-05-07	1.8700	1.8700	1.8700	1.8700	-11.792%	35	3,701	+63.102%
2026-05-06	2.2300	2.2300	2.1200	2.1200	-25.088%	1,021	3,709	+43.868%
2026-05-05	2.8600	2.8600	2.8300	2.8300	-17.251%	7	3,696	+7.774%
2026-05-04	2.8500	3.4200	2.8500	3.4200	+28.090%	121	3,689	-10.819%
2026-04-24	2.6700	2.6700	2.6700	2.6700	-3.957%	2	3,689	+14.232%
2026-04-23	2.5100	2.7800	2.5100	2.7800	+1.832%	22	3,689	+9.712%
2026-04-22	2.7300	2.7300	2.7300	2.7300	-11.650%	3	3,707	+11.722%
2026-04-21	3.1000	3.1000	3.0900	3.0900	-2.524%	4	3,704	-1.294%
2026-04-15	3.1700	3.1700	3.1700	3.1700	-12.431%	11	3,704	-3.785%
2026-04-10	3.6200	3.6200	3.6200	3.6200	+1.972%	1	3,693	-15.746%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-24.468%	13	3,693	-14.085%
2026-04-08	4.5400	4.7000	4.5400	4.7000	-24.800%	27	3,693	-35.106%
2026-04-06	6.6200	6.6200	6.2500	6.2500	-4.580%	4	3,718	-51.200%
2026-04-02	6.6500	6.6500	6.3500	6.5500	-0.758%	21	3,704	-53.435%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-34.394%	1	3,704	-53.788%
2026-03-26	10.0600	10.0600	10.0600	10.0600	+49.480%	5	3,703	-69.682%
2026-03-25	6.7300	6.7300	6.7300	6.7300	-19.594%	3	3,703	-54.681%
2026-03-24	8.3300	8.4800	8.2700	8.3700	-6.793%	50	3,703	-63.560%
2026-03-23	6.9500	9.1500	6.9500	8.9800	+57.544%	48	3,653	-66.036%
2026-03-20	4.3900	5.7000	4.3900	5.7000	+41.439%	5	3,656	-46.491%
2026-03-19	3.9500	4.2000	3.9500	4.0300	+70.042%	8	3,655	-24.318%
2026-03-18	2.3700	2.3700	2.3700	2.3700	+28.804%	3	3,654	+28.692%
2026-03-17	1.8700	1.8700	1.8300	1.8400	+14.286%	307	3,654	+65.761%
2026-03-10	1.8600	1.8600	1.5800	1.6100	-35.600%	4	3,722	+89.441%
2026-02-19	2.3200	2.5000	2.3200	2.5000	+32.275%	2	3,722	+22.000%
2026-02-13	2.0100	2.0100	1.8900	1.8900	-37.000%	2	3,724	+61.376%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+2.389%	2	3,724	+1.667%
2026-02-06	2.8800	2.9300	2.8800	2.9300	-18.611%	2	3,725	+4.096%
2026-02-05	3.3800	3.6000	3.3600	3.6000	+6.825%	12	3,723	-15.278%
2026-02-04	3.1800	3.3700	3.1800	3.3700	-10.847%	2	3,723	-9.496%
2026-02-03	3.4000	3.7800	3.3200	3.7800	-23.944%	5	3,722	-19.312%
2026-02-02	5.1100	5.1100	4.9700	4.9700	+168.649%	3	3,722	-38.632%
2026-01-29	2.5100	2.5100	1.8500	1.8500	-2.632%	19	3,719	+64.865%
2026-01-28	1.7500	1.9000	1.7500	1.9000	-2.564%	2	3,717	+60.526%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+23.418%	2	3,716	+56.410%
2026-01-23	1.5800	1.5800	1.5800	1.5800	-9.195%	1	3,716	+93.038%
2026-01-22	1.8400	1.8400	1.7400	1.7400	-25.322%	5	3,716	+75.287%
2026-01-21	2.3300	2.3300	2.3300	2.3300	+5.430%	1	3,721	+30.901%
2026-01-20	2.3000	2.3200	2.1000	2.2100	-24.055%	9	3,721	+38.009%
2026-01-13	2.9100	2.9100	2.8800	2.9100	-1.356%	26	3,722	+4.811%
2026-01-12	3.0000	3.0000	2.9500	2.9500	-46.069%	1,010	3,722	+3.390%
2025-12-29	5.0300	5.4700	5.0300	5.4700	+41.710%	6	3,885	-44.241%
2025-12-26	4.0100	4.0100	3.8600	3.8600	-18.220%	2	3,886	-20.984%
2025-12-12	4.8700	4.8700	4.7200	4.7200	-22.623%	2	3,888	-35.381%
2025-12-10	5.9400	6.1000	5.9400	6.1000	-0.327%	2	3,889	-50.000%
2025-12-08	6.1200	6.1200	6.1200	6.1200	-1.449%	8	3,890	-50.163%
2025-12-04	6.2100	6.2100	6.2100	6.2100	-16.756%	1	3,882	-50.886%
2025-11-26	7.7000	7.7000	7.4600	7.4600	-7.901%	3	3,881	-59.115%
2025-11-25	8.0500	8.1000	8.0000	8.1000	-6.250%	1,300	3,881	-62.346%
2025-11-24	8.5900	8.6900	8.5700	8.6400	-2.373%	28	4,888	-64.699%
2025-11-19	8.8500	8.8500	8.8500	8.8500	-9.694%	2,750	4,872	-65.537%
2025-11-18	9.4000	9.8000	9.4000	9.8000	-6.667%	2	4,872	-68.878%
2025-11-17	10.3000	10.5000	10.3000	10.5000	+25.749%	12	4,874	-70.952%
2025-11-13	8.3500	8.3500	8.3500	8.3500	+1.582%	1	4,868	-63.473%
2025-11-11	8.3500	8.5500	8.2200	8.2200	-8.156%	14	4,867	-62.895%
2025-11-10	8.7500	8.9500	8.4500	8.9500	-8.205%	8	4,873	-65.922%
2025-11-07	9.7500	9.7500	9.7500	9.7500	-4.878%	3	4,875	-68.718%
2025-11-06	10.2100	10.2500	10.1500	10.2500	-10.480%	6	4,875	-70.244%
2025-11-04	11.6000	11.6000	10.8500	11.4500	+12.145%	11	4,879	-73.362%
2025-11-03	9.9000	10.2100	9.9000	10.2100	+0.591%	61	4,879	-70.127%
2025-10-30	10.1500	10.1500	10.1500	10.1500	-11.508%	1	4,879	-69.951%
2025-10-28	11.6200	11.6500	11.2100	11.4700	+7.801%	17	4,879	-73.409%
2025-10-27	10.8800	10.8800	10.6400	10.6400	+16.923%	5	4,878	-71.335%
2025-10-24	8.6600	9.1000	8.6600	9.1000	+1.111%	4	4,878	-66.484%
2025-10-23	8.8500	9.0000	8.8500	9.0000	-11.330%	6	4,879	-66.111%
2025-10-22	10.6000	10.7600	10.1500	10.1500	+2.525%	24	4,884	-69.951%
2025-10-21	8.9400	10.3700	8.9400	9.9000	+42.241%	32	4,896	-69.192%
2025-10-20	7.3000	7.3500	6.9000	6.9600	-18.786%	1,344	4,890	-56.178%
2025-10-17	8.7100	8.9500	8.5500	8.5700	+17.397%	7	3,589	-64.411%
2025-10-16	7.1500	7.3000	7.1500	7.3000	-5.195%	4	3,584	-58.219%
2025-10-15	7.8000	7.8000	7.7000	7.7000	-8.876%	13	3,581	-60.390%
2025-10-14	8.4500	8.4500	8.4500	8.4500	-1.400%	124	3,579	-63.905%
2025-10-13	8.4500	8.8000	8.4500	8.5700	-18.768%	116	3,455	-64.411%
2025-10-10	10.3300	10.5500	10.2500	10.5500	-2.944%	89	3,346	-71.090%
2025-10-09	9.2500	11.2100	9.0300	10.8700	+23.243%	2,943	3,288	-71.941%
2025-10-08	8.9800	8.9900	8.8200	8.8200	-9.446%	22	356	-65.420%
2025-10-07	9.6000	9.7400	9.4900	9.7400	-4.510%	18	347	-68.686%
2025-10-06	10.0500	10.2000	10.0000	10.2000	-11.304%	8	342	-70.098%
2025-10-03	11.6500	11.6500	11.5000	11.5000	-9.091%	2	337	-73.478%
2025-10-01	12.6500	12.6500	12.6500	12.6500	-5.597%	1	336	-75.889%
2025-09-30	14.0000	14.0000	13.4000	13.4000	-2.190%	3	335	-77.239%
2025-09-29	13.9700	13.9700	13.7000	13.7000	-10.633%	6	334	-77.737%
2025-09-26	15.3300	15.3300	15.3300	15.3300	-4.188%	1	332	-80.104%
2025-09-25	16.3000	16.3500	16.0000	16.0000	+7.095%	77	332	-80.938%
2025-09-23	15.2500	15.2500	14.9400	14.9400	-5.979%	2	257	-79.585%
2025-09-22	16.6500	16.6500	15.8900	15.8900	-12.836%	11	259	-80.806%
2025-09-19	18.9500	18.9500	18.2300	18.2300	-6.990%	3	261	-83.269%
2025-09-18	19.6000	19.6000	19.6000	19.6000	+3.539%	1	260	-84.439%
2025-09-17	17.9900	18.9300	17.9900	18.9300	+4.701%	7	260	-83.888%
2025-09-16	17.9000	18.0800	17.6000	18.0800	-8.456%	25	255	-83.131%
2025-09-10	19.7900	19.8500	19.7000	19.7500	+1.178%	222	235	-84.557%
2025-09-09	19.5200	19.5200	19.5200	19.5200	-12.584%	2	14	-84.375%
2025-09-05	22.3300	22.3300	22.3300	22.3300	-18.504%	11	12	-86.341%
2025-09-02	27.4000	27.4000	27.4000	27.4000	-18.380%	1	1	-88.869%
2025-08-25	33.8600	33.8600	33.5700	33.5700	0.000%	2	1	-90.915%

.dark-mode .xKTD19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKTD19{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P340GLD Sep 18 2026 340.00 Put (GLD260918P00340000)option OPRA

GLD20260918P340
GLD Sep 18 2026 340.00 Put (GLD260918P00340000)
option OPRA