Dark

GLD20260918P345
GLD Sep 18 2026 345.00 Put (GLD260918P00345000)
option OPRA

EOD

Jul 24, 2026

3.83-10.304%(-0.44)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.7500	3.8600	3.5400	3.8300	-10.304%	43	3,072	0.000%
2026-07-23	4.3000	4.4000	4.2500	4.2700	+53.047%	150	3,068	-10.304%
2026-07-22	3.0500	3.0500	2.7300	2.7900	-25.000%	16	2,923	+37.276%
2026-07-21	4.3000	4.3500	3.7200	3.7200	-32.486%	18	2,915	+2.957%
2026-07-20	5.5800	5.6600	5.4500	5.5100	-8.167%	34	2,913	-30.490%
2026-07-17	6.3200	6.3200	5.6000	6.0000	-14.286%	7	2,905	-36.167%
2026-07-16	6.2800	7.0000	5.9000	7.0000	+46.444%	26	2,903	-45.286%
2026-07-15	4.9000	4.9000	4.7800	4.7800	-5.159%	2	2,906	-19.874%
2026-07-14	4.7000	5.0400	4.7000	5.0400	-23.636%	103	2,904	-24.008%
2026-07-13	6.1000	6.6000	5.6200	6.6000	+62.963%	1,397	2,904	-41.970%
2026-07-10	4.0500	4.0500	4.0500	4.0500	-1.937%	4	2,601	-5.432%
2026-07-09	4.1500	4.1500	4.1300	4.1300	-22.222%	45	2,604	-7.264%
2026-07-08	5.3500	6.5300	5.3100	5.3100	+23.488%	42	2,638	-27.872%
2026-07-07	3.4500	4.5000	3.4500	4.3000	+22.857%	9	2,615	-10.930%
2026-07-06	3.7500	3.8000	3.5000	3.5000	-21.348%	11	2,620	+9.429%
2026-07-02	4.2000	4.7500	4.2000	4.4500	-25.833%	29	2,620	-13.933%
2026-07-01	5.3700	6.0000	5.3000	6.0000	-10.847%	8	2,620	-36.167%
2026-06-30	6.9000	6.9000	6.2000	6.7300	-3.857%	1,902	2,620	-43.091%
2026-06-29	6.6500	7.6000	6.4900	7.0000	+13.821%	46	1,241	-45.286%
2026-06-26	7.0000	7.0000	5.8000	6.1500	-19.079%	266	1,240	-37.724%
2026-06-25	7.8500	8.3700	7.1500	7.6000	-19.063%	145	1,434	-49.605%
2026-06-24	8.9500	10.0500	7.4500	9.3900	+66.195%	831	1,513	-59.212%
2026-06-23	5.5000	5.8000	5.1000	5.6500	+26.966%	175	2,045	-32.212%
2026-06-22	4.7500	4.7500	4.3500	4.4500	0.000%	170	2,052	-13.933%
2026-06-18	3.7000	4.7500	3.6200	4.4500	+6.715%	105	1,961	-13.933%
2026-06-17	2.8200	4.7500	2.6300	4.1700	+39.933%	523	1,961	-8.153%
2026-06-16	3.2000	3.2000	2.7700	2.9800	-9.697%	618	1,961	+28.523%
2026-06-15	2.9400	3.3000	2.8500	3.3000	-27.948%	615	1,420	+16.061%
2026-06-12	5.0000	5.3500	4.5300	4.5800	-35.035%	70	831	-16.376%
2026-06-11	8.3200	8.3200	7.0500	7.0500	-12.531%	7	835	-45.674%
2026-06-10	6.6200	8.1000	5.7500	8.0600	+121.429%	12	830	-52.481%
2026-06-08	3.8000	3.8000	3.6400	3.6400	-13.948%	10	826	+5.220%
2026-06-05	4.2300	4.2300	4.2300	4.2300	+88.000%	1	828	-9.456%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-22.680%	2	828	+70.222%
2026-06-03	2.9300	2.9300	2.9100	2.9100	+19.262%	2	830	+31.615%
2026-06-02	2.4400	2.4400	2.4400	2.4400	-17.288%	1	830	+56.967%
2026-06-01	2.9500	2.9500	2.9500	2.9500	+15.234%	4	830	+29.831%
2026-05-28	2.5600	2.5600	2.5600	2.5600	-21.231%	8	826	+49.609%
2026-05-19	3.2500	3.2500	3.2500	3.2500	+0.932%	1	824	+17.846%
2026-04-28	3.2200	3.2200	3.2200	3.2200	+18.382%	10	824	+18.944%
2026-04-27	2.7200	2.7200	2.7200	2.7200	-7.483%	1	824	+40.809%
2026-04-21	2.9400	2.9400	2.9400	2.9400	-57.391%	1	825	+30.272%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-1.146%	2	825	-44.493%
2026-04-06	6.9800	6.9800	6.9800	6.9800	-7.057%	2	825	-45.129%
2026-04-02	7.5100	7.5100	7.5100	7.5100	+33.156%	3	826	-49.001%
2026-04-01	5.6500	5.6500	5.6400	5.6400	-39.355%	8	826	-32.092%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-9.796%	10	820	-58.817%
2026-03-26	10.3100	10.3100	10.3100	10.3100	+23.178%	10	821	-62.852%
2026-03-23	8.0000	8.3700	7.9500	8.3700	+447.059%	7	811	-54.241%
2026-03-10	2.0200	2.0200	1.5200	1.5300	-38.057%	4	813	+150.327%
2026-03-04	2.5600	2.5600	2.4700	2.4700	+14.884%	6	817	+55.061%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+13.158%	2	809	+78.140%
2026-02-11	2.4400	2.4400	1.9000	1.9000	-53.659%	2	809	+101.579%
2026-02-06	3.3800	4.1000	3.3600	4.1000	-3.981%	3	809	-6.585%
2026-02-03	3.9700	4.2700	3.9700	4.2700	+50.883%	5	811	-10.304%
2026-01-29	2.5000	2.8300	2.5000	2.8300	+38.725%	6	810	+35.336%
2026-01-28	2.0400	2.0400	2.0400	2.0400	+1.493%	10	814	+87.745%
2026-01-26	2.0100	2.0100	2.0100	2.0100	+5.789%	1	814	+90.547%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-11.628%	1	815	+101.579%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-9.664%	2	815	+78.140%
2026-01-20	2.3800	2.3800	2.3800	2.3800	-23.226%	1	815	+60.924%
2026-01-16	3.3800	3.3800	3.1000	3.1000	+2.649%	11	815	+23.548%
2026-01-15	3.0200	3.0200	3.0200	3.0200	-11.696%	1	815	+26.821%
2026-01-12	3.4200	3.4200	3.4200	3.4200	-32.941%	1	816	+11.988%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-18.790%	1	815	-24.902%
2026-01-02	6.2800	6.2800	6.2800	6.2800	+30.833%	2	815	-39.013%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-3.808%	1	815	-20.208%
2025-12-22	5.0600	5.1000	4.9900	4.9900	-21.417%	26	816	-23.246%
2025-12-11	6.3500	6.3500	6.3500	6.3500	-25.904%	1	817	-39.685%
2025-12-02	8.2100	8.5700	8.2000	8.5700	-9.789%	20	818	-55.309%
2025-11-24	9.5000	9.5000	9.5000	9.5000	-10.123%	3	811	-59.684%
2025-11-21	10.5700	10.5700	10.5700	10.5700	-3.028%	1	808	-63.765%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+10.660%	471	807	-64.862%
2025-11-11	9.8500	9.8500	9.8500	9.8500	-12.054%	1	446	-61.117%
2025-11-07	11.2000	11.2000	11.2000	11.2000	-9.238%	2	446	-65.804%
2025-10-27	12.3400	12.3400	12.3400	12.3400	+12.694%	5	441	-68.963%
2025-10-21	10.9500	10.9600	10.9500	10.9500	+14.063%	40	441	-65.023%
2025-10-17	9.6000	9.6000	9.6000	9.6000	+17.073%	1	466	-60.104%
2025-10-16	8.1000	8.2000	8.1000	8.2000	-7.865%	24	466	-53.293%
2025-10-15	8.5600	8.9000	8.5600	8.9000	-6.806%	137	442	-56.966%
2025-10-14	9.5500	9.5500	9.5500	9.5500	-4.116%	5	327	-59.895%
2025-10-13	9.7600	9.9600	9.7600	9.9600	-18.025%	10	327	-61.546%
2025-10-10	12.3000	12.3000	12.1500	12.1500	+17.733%	287	317	-68.477%
2025-10-08	10.3200	10.3200	10.3200	10.3200	-12.020%	1	32	-62.888%
2025-10-06	11.7500	11.7500	11.7300	11.7300	-12.788%	2	33	-67.349%
2025-10-03	13.4600	13.4600	13.4500	13.4500	-12.092%	2	32	-71.524%
2025-09-30	15.5400	15.5700	15.3000	15.3000	-12.721%	15	31	-74.967%
2025-09-26	17.6200	17.6200	17.5300	17.5300	-4.728%	3	32	-78.152%
2025-09-25	18.1500	18.5000	18.1500	18.4000	-3.412%	6	31	-79.185%
2025-09-24	17.9000	19.0500	17.9000	19.0500	+10.179%	2	26	-79.895%
2025-09-23	17.2000	17.2900	17.2000	17.2900	-6.033%	9	25	-77.848%
2025-09-22	18.4000	18.4000	18.4000	18.4000	-21.902%	6	18	-79.185%
2025-09-08	23.5300	23.6200	23.5300	23.5600	-37.672%	9	15	-83.744%
2025-08-25	38.0600	38.0600	37.7700	37.8000	0.000%	8	7	-89.868%

.dark-mode .WtjQ2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtjQ2k{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P345GLD Sep 18 2026 345.00 Put (GLD260918P00345000)option OPRA

GLD20260918P345
GLD Sep 18 2026 345.00 Put (GLD260918P00345000)
option OPRA