Dark

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

Expired

Sep 17, 2026

0.0200+100.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0900	0.0200	0.0200	+100.000%	8	1,917	0.000%
2026-09-16	0.0100	0.0300	0.0100	0.0100	-50.000%	22	1,918	+100.000%
2026-09-15	0.0600	0.0600	0.0200	0.0200	-33.333%	2	1,899	0.000%
2026-09-14	0.0700	0.0700	0.0300	0.0300	-25.000%	26	1,898	-33.333%
2026-09-11	0.0800	0.0800	0.0300	0.0400	-33.333%	20	1,896	-50.000%
2026-09-10	0.1100	0.1200	0.0600	0.0600	-25.000%	192	1,902	-66.667%
2026-09-09	0.1100	0.1300	0.0600	0.0800	+14.286%	81	1,962	-75.000%
2026-09-08	0.0800	0.1200	0.0700	0.0700	-36.364%	61	1,966	-71.429%
2026-09-04	0.1000	0.1400	0.0900	0.1100	-26.667%	85	1,934	-81.818%
2026-09-03	0.1000	0.1500	0.1000	0.1500	-25.000%	283	1,934	-86.667%
2026-09-02	0.1700	0.2200	0.1700	0.2000	0.000%	16	2,192	-90.000%
2026-09-01	0.1600	0.2000	0.1600	0.2000	+33.333%	22	2,194	-90.000%
2026-08-31	0.1700	0.1700	0.1500	0.1500	-16.667%	42	2,186	-86.667%
2026-08-28	0.2000	0.2100	0.1600	0.1800	+28.571%	13	2,187	-88.889%
2026-08-27	0.1700	0.1700	0.1400	0.1400	+40.000%	9	2,190	-85.714%
2026-08-26	0.1500	0.1500	0.1000	0.1000	-23.077%	2	2,195	-80.000%
2026-08-25	0.1700	0.1700	0.1300	0.1300	-18.750%	5	2,305	-84.615%
2026-08-24	0.1500	0.1900	0.1400	0.1600	-20.000%	1,030	2,307	-87.500%
2026-08-21	0.2500	0.2500	0.2000	0.2000	-25.926%	30	2,868	-90.000%
2026-08-20	0.2500	0.2700	0.2500	0.2700	0.000%	12	2,871	-92.593%
2026-08-19	0.3800	0.3800	0.2600	0.2700	-35.714%	61	2,880	-92.593%
2026-08-18	0.4100	0.4500	0.4100	0.4200	0.000%	6	2,835	-95.238%
2026-08-17	0.4200	0.4400	0.4000	0.4200	-4.545%	12	2,836	-95.238%
2026-08-14	0.4500	0.4800	0.4400	0.4400	-15.385%	13	2,840	-95.455%
2026-08-13	0.4700	0.5200	0.4700	0.5200	-3.704%	36	2,840	-96.154%
2026-08-12	0.4300	0.5800	0.4300	0.5400	-15.625%	23	2,840	-96.296%
2026-08-11	0.6200	0.6400	0.6100	0.6400	-16.883%	13	2,852	-96.875%
2026-08-10	0.6400	0.7700	0.6400	0.7700	+8.451%	49	2,861	-97.403%
2026-08-07	0.6500	0.7400	0.5800	0.7100	-35.455%	142	2,874	-97.183%
2026-08-06	1.1100	1.1800	1.0200	1.1000	-2.655%	28	2,889	-98.182%
2026-08-05	1.3800	1.4400	1.1000	1.1300	-46.698%	261	2,897	-98.230%
2026-08-04	2.2500	2.2500	2.0100	2.1200	-21.771%	105	3,060	-99.057%
2026-08-03	3.2000	3.2000	2.6000	2.7100	-7.509%	51	3,064	-99.262%
2026-07-31	3.5200	3.8500	2.9300	2.9300	+16.733%	1,169	3,051	-99.317%
2026-07-30	2.8100	2.9000	2.5100	2.5100	-26.176%	67	3,116	-99.203%
2026-07-29	4.1400	4.5200	2.6500	3.4000	-12.145%	80	3,089	-99.412%
2026-07-28	3.7800	4.0000	3.5700	3.8700	+27.303%	107	3,052	-99.483%
2026-07-27	3.2300	3.4000	3.0400	3.0400	-20.627%	176	3,022	-99.342%
2026-07-24	3.7500	3.8600	3.5400	3.8300	-10.304%	43	3,072	-99.478%
2026-07-23	4.3000	4.4000	4.2500	4.2700	+53.047%	150	3,068	-99.532%
2026-07-22	3.0500	3.0500	2.7300	2.7900	-25.000%	16	2,923	-99.283%
2026-07-21	4.3000	4.3500	3.7200	3.7200	-32.486%	18	2,915	-99.462%
2026-07-20	5.5800	5.6600	5.4500	5.5100	-8.167%	34	2,913	-99.637%
2026-07-17	6.3200	6.3200	5.6000	6.0000	-14.286%	7	2,905	-99.667%
2026-07-16	6.2800	7.0000	5.9000	7.0000	+46.444%	26	2,903	-99.714%
2026-07-15	4.9000	4.9000	4.7800	4.7800	-5.159%	2	2,906	-99.582%
2026-07-14	4.7000	5.0400	4.7000	5.0400	-23.636%	103	2,904	-99.603%
2026-07-13	6.1000	6.6000	5.6200	6.6000	+62.963%	1,397	2,904	-99.697%
2026-07-10	4.0500	4.0500	4.0500	4.0500	-1.937%	4	2,601	-99.506%
2026-07-09	4.1500	4.1500	4.1300	4.1300	-22.222%	45	2,604	-99.516%
2026-07-08	5.3500	6.5300	5.3100	5.3100	+23.488%	42	2,638	-99.623%
2026-07-07	3.4500	4.5000	3.4500	4.3000	+22.857%	9	2,615	-99.535%
2026-07-06	3.7500	3.8000	3.5000	3.5000	-21.348%	11	2,620	-99.429%
2026-07-02	4.2000	4.7500	4.2000	4.4500	-25.833%	29	2,620	-99.551%
2026-07-01	5.3700	6.0000	5.3000	6.0000	-10.847%	8	2,620	-99.667%
2026-06-30	6.9000	6.9000	6.2000	6.7300	-3.857%	1,902	2,620	-99.703%
2026-06-29	6.6500	7.6000	6.4900	7.0000	+13.821%	46	1,241	-99.714%
2026-06-26	7.0000	7.0000	5.8000	6.1500	-19.079%	266	1,240	-99.675%
2026-06-25	7.8500	8.3700	7.1500	7.6000	-19.063%	145	1,434	-99.737%
2026-06-24	8.9500	10.0500	7.4500	9.3900	+66.195%	831	1,513	-99.787%
2026-06-23	5.5000	5.8000	5.1000	5.6500	+26.966%	175	2,045	-99.646%
2026-06-22	4.7500	4.7500	4.3500	4.4500	0.000%	170	2,052	-99.551%
2026-06-18	3.7000	4.7500	3.6200	4.4500	+6.715%	105	1,961	-99.551%
2026-06-17	2.8200	4.7500	2.6300	4.1700	+39.933%	523	1,961	-99.520%
2026-06-16	3.2000	3.2000	2.7700	2.9800	-9.697%	618	1,961	-99.329%
2026-06-15	2.9400	3.3000	2.8500	3.3000	-27.948%	615	1,420	-99.394%
2026-06-12	5.0000	5.3500	4.5300	4.5800	-35.035%	70	831	-99.563%
2026-06-11	8.3200	8.3200	7.0500	7.0500	-12.531%	7	835	-99.716%
2026-06-10	6.6200	8.1000	5.7500	8.0600	+121.429%	12	830	-99.752%
2026-06-08	3.8000	3.8000	3.6400	3.6400	-13.948%	10	826	-99.451%
2026-06-05	4.2300	4.2300	4.2300	4.2300	+88.000%	1	828	-99.527%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-22.680%	2	828	-99.111%
2026-06-03	2.9300	2.9300	2.9100	2.9100	+19.262%	2	830	-99.313%
2026-06-02	2.4400	2.4400	2.4400	2.4400	-17.288%	1	830	-99.180%
2026-06-01	2.9500	2.9500	2.9500	2.9500	+15.234%	4	830	-99.322%
2026-05-28	2.5600	2.5600	2.5600	2.5600	-21.231%	8	826	-99.219%
2026-05-19	3.2500	3.2500	3.2500	3.2500	+0.932%	1	824	-99.385%
2026-04-28	3.2200	3.2200	3.2200	3.2200	+18.382%	10	824	-99.379%
2026-04-27	2.7200	2.7200	2.7200	2.7200	-7.483%	1	824	-99.265%
2026-04-21	2.9400	2.9400	2.9400	2.9400	-57.391%	1	825	-99.320%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-1.146%	2	825	-99.710%
2026-04-06	6.9800	6.9800	6.9800	6.9800	-7.057%	2	825	-99.713%
2026-04-02	7.5100	7.5100	7.5100	7.5100	+33.156%	3	826	-99.734%
2026-04-01	5.6500	5.6500	5.6400	5.6400	-39.355%	8	826	-99.645%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-9.796%	10	820	-99.785%
2026-03-26	10.3100	10.3100	10.3100	10.3100	+23.178%	10	821	-99.806%
2026-03-23	8.0000	8.3700	7.9500	8.3700	+447.059%	7	811	-99.761%
2026-03-10	2.0200	2.0200	1.5200	1.5300	-38.057%	4	813	-98.693%
2026-03-04	2.5600	2.5600	2.4700	2.4700	+14.884%	6	817	-99.190%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+13.158%	2	809	-99.070%
2026-02-11	2.4400	2.4400	1.9000	1.9000	-53.659%	2	809	-98.947%
2026-02-06	3.3800	4.1000	3.3600	4.1000	-3.981%	3	809	-99.512%
2026-02-03	3.9700	4.2700	3.9700	4.2700	+50.883%	5	811	-99.532%
2026-01-29	2.5000	2.8300	2.5000	2.8300	+38.725%	6	810	-99.293%
2026-01-28	2.0400	2.0400	2.0400	2.0400	+1.493%	10	814	-99.020%
2026-01-26	2.0100	2.0100	2.0100	2.0100	+5.789%	1	814	-99.005%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-11.628%	1	815	-98.947%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-9.664%	2	815	-99.070%
2026-01-20	2.3800	2.3800	2.3800	2.3800	-23.226%	1	815	-99.160%
2026-01-16	3.3800	3.3800	3.1000	3.1000	+2.649%	11	815	-99.355%
2026-01-15	3.0200	3.0200	3.0200	3.0200	-11.696%	1	815	-99.338%
2026-01-12	3.4200	3.4200	3.4200	3.4200	-32.941%	1	816	-99.415%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-18.790%	1	815	-99.608%
2026-01-02	6.2800	6.2800	6.2800	6.2800	+30.833%	2	815	-99.682%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-3.808%	1	815	-99.583%
2025-12-22	5.0600	5.1000	4.9900	4.9900	-21.417%	26	816	-99.599%
2025-12-11	6.3500	6.3500	6.3500	6.3500	-25.904%	1	817	-99.685%
2025-12-02	8.2100	8.5700	8.2000	8.5700	-9.789%	20	818	-99.767%
2025-11-24	9.5000	9.5000	9.5000	9.5000	-10.123%	3	811	-99.789%
2025-11-21	10.5700	10.5700	10.5700	10.5700	-3.028%	1	808	-99.811%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+10.660%	471	807	-99.817%
2025-11-11	9.8500	9.8500	9.8500	9.8500	-12.054%	1	446	-99.797%
2025-11-07	11.2000	11.2000	11.2000	11.2000	-9.238%	2	446	-99.821%
2025-10-27	12.3400	12.3400	12.3400	12.3400	+12.694%	5	441	-99.838%
2025-10-21	10.9500	10.9600	10.9500	10.9500	+14.063%	40	441	-99.817%
2025-10-17	9.6000	9.6000	9.6000	9.6000	+17.073%	1	466	-99.792%
2025-10-16	8.1000	8.2000	8.1000	8.2000	-7.865%	24	466	-99.756%
2025-10-15	8.5600	8.9000	8.5600	8.9000	-6.806%	137	442	-99.775%
2025-10-14	9.5500	9.5500	9.5500	9.5500	-4.116%	5	327	-99.791%
2025-10-13	9.7600	9.9600	9.7600	9.9600	-18.025%	10	327	-99.799%
2025-10-10	12.3000	12.3000	12.1500	12.1500	+17.733%	287	317	-99.835%
2025-10-08	10.3200	10.3200	10.3200	10.3200	-12.020%	1	32	-99.806%
2025-10-06	11.7500	11.7500	11.7300	11.7300	-12.788%	2	33	-99.829%
2025-10-03	13.4600	13.4600	13.4500	13.4500	-12.092%	2	32	-99.851%
2025-09-30	15.5400	15.5700	15.3000	15.3000	-12.721%	15	31	-99.869%
2025-09-26	17.6200	17.6200	17.5300	17.5300	-4.728%	3	32	-99.886%
2025-09-25	18.1500	18.5000	18.1500	18.4000	-3.412%	6	31	-99.891%
2025-09-24	17.9000	19.0500	17.9000	19.0500	+10.179%	2	26	-99.895%
2025-09-23	17.2000	17.2900	17.2000	17.2900	-6.033%	9	25	-99.884%
2025-09-22	18.4000	18.4000	18.4000	18.4000	-21.902%	6	18	-99.891%
2025-09-08	23.5300	23.6200	23.5300	23.5600	-37.672%	9	15	-99.915%
2025-08-25	38.0600	38.0600	37.7700	37.8000	0.000%	8	7	-99.947%

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