Dark

GLD20260918P350
GLD Sep 18 2026 350.00 Put (GLD260918P00350000)
option OPRA

Expired

Sep 17, 2026

0.0300+200.000%(+0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0300	0.0100	0.0300	+200.000%	47	24,779	0.000%
2026-09-16	0.0300	0.0300	0.0100	0.0100	-66.667%	161	24,818	+200.000%
2026-09-15	0.0400	0.0400	0.0200	0.0300	-40.000%	180	24,922	0.000%
2026-09-14	0.0700	0.0700	0.0300	0.0500	0.000%	103	25,030	-40.000%
2026-09-11	0.0500	0.0900	0.0300	0.0500	-58.333%	128	24,999	-40.000%
2026-09-10	0.1200	0.1600	0.0900	0.1200	+50.000%	212	24,955	-75.000%
2026-09-09	0.0500	0.1200	0.0500	0.0800	-46.667%	76	24,900	-62.500%
2026-09-08	0.1100	0.1500	0.0700	0.1500	+15.385%	2,684	25,407	-80.000%
2026-09-04	0.1500	0.1500	0.1100	0.1300	-7.143%	31	25,938	-76.923%
2026-09-03	0.1800	0.1800	0.1100	0.1400	-30.000%	181	25,938	-78.571%
2026-09-02	0.2300	0.2300	0.2000	0.2000	-33.333%	58	26,001	-85.000%
2026-09-01	0.2700	0.3400	0.1900	0.3000	+100.000%	268	25,998	-90.000%
2026-08-31	0.1500	0.1800	0.1400	0.1500	-6.250%	66	26,049	-80.000%
2026-08-28	0.1500	0.2500	0.1500	0.1600	-5.882%	113	26,063	-81.250%
2026-08-27	0.1700	0.2000	0.1700	0.1700	-5.556%	21	26,074	-82.353%
2026-08-26	0.1300	0.1900	0.1300	0.1800	+20.000%	33	26,060	-83.333%
2026-08-25	0.1900	0.1900	0.1400	0.1500	-21.053%	1,751	26,062	-80.000%
2026-08-24	0.2000	0.2500	0.1700	0.1900	-17.391%	258	27,246	-84.211%
2026-08-21	0.2900	0.2900	0.2200	0.2300	-25.806%	326	27,176	-86.957%
2026-08-20	0.3200	0.3700	0.3000	0.3100	-11.429%	20	27,211	-90.323%
2026-08-19	0.5300	0.5300	0.3300	0.3500	-33.962%	440	27,572	-91.429%
2026-08-18	0.5000	0.5800	0.5000	0.5300	-1.852%	969	27,437	-94.340%
2026-08-17	0.5500	0.5500	0.4800	0.5400	-8.475%	208	27,397	-94.444%
2026-08-14	0.6200	0.6200	0.5600	0.5900	-7.813%	26,531	27,535	-94.915%
2026-08-13	0.5800	0.6500	0.5800	0.6400	+1.587%	89	40,707	-95.313%
2026-08-12	0.7400	0.7400	0.6200	0.6300	-20.253%	226	40,748	-95.238%
2026-08-11	0.7800	0.8300	0.7500	0.7900	-12.222%	72	40,637	-96.203%
2026-08-10	0.8700	0.9600	0.8200	0.9000	-1.099%	89	40,674	-96.667%
2026-08-07	0.9000	0.9700	0.8200	0.9100	-34.058%	626	40,669	-96.703%
2026-08-06	1.4800	1.5500	1.3200	1.3800	-6.122%	440	40,541	-97.826%
2026-08-05	1.8700	1.8700	1.3900	1.4700	-48.958%	494	40,317	-97.959%
2026-08-04	2.9800	2.9800	2.5300	2.8800	-18.414%	446	40,561	-98.958%
2026-08-03	4.0800	4.3700	3.5000	3.5300	-8.312%	111	40,545	-99.150%
2026-07-31	4.4100	4.8500	3.8500	3.8500	+20.313%	426	40,550	-99.221%
2026-07-30	3.8000	3.8000	3.2000	3.2000	-28.412%	156	40,355	-99.063%
2026-07-29	5.2300	5.6100	3.2400	4.4700	-8.025%	78	40,401	-99.329%
2026-07-28	4.6500	5.1500	4.5000	4.8600	+27.895%	291	40,407	-99.383%
2026-07-27	4.2400	4.3000	3.8000	3.8000	-20.000%	431	40,344	-99.211%
2026-07-24	5.0000	5.0100	4.3400	4.7500	-8.301%	745	40,065	-99.368%
2026-07-23	5.0400	5.4500	4.8500	5.1800	+48.000%	26,867	40,048	-99.421%
2026-07-22	3.6700	3.6700	3.2400	3.5000	-23.414%	336	15,164	-99.143%
2026-07-21	5.5800	5.5800	4.5700	4.5700	-30.758%	37	14,983	-99.344%
2026-07-20	6.7200	6.9500	6.6000	6.6000	-4.348%	57	15,002	-99.545%
2026-07-17	8.4100	8.4100	6.9000	6.9000	-14.498%	113	15,009	-99.565%
2026-07-16	7.1000	8.2900	7.1000	8.0700	+31.220%	61	14,978	-99.628%
2026-07-15	5.7900	6.4300	5.7900	6.1500	+0.820%	6	14,974	-99.512%
2026-07-14	5.6000	6.1300	5.4000	6.1000	-22.095%	47	15,049	-99.508%
2026-07-13	5.6300	8.0000	5.6300	7.8300	+65.190%	423	15,067	-99.617%
2026-07-10	5.3000	5.3000	4.7400	4.7400	-5.200%	90	14,783	-99.367%
2026-07-09	5.1600	5.2500	4.8500	5.0000	-20.255%	71	14,797	-99.400%
2026-07-08	6.4500	8.0000	6.2200	6.2700	+16.111%	225	14,834	-99.522%
2026-07-07	4.2100	5.4000	4.0000	5.4000	+25.581%	39	15,024	-99.444%
2026-07-06	4.6000	4.7500	4.2500	4.3000	-21.818%	354	15,022	-99.302%
2026-07-02	5.3000	5.5000	5.0300	5.5000	-24.658%	51	14,818	-99.455%
2026-07-01	7.1000	7.3000	6.2600	7.3000	-7.595%	74	14,818	-99.589%
2026-06-30	8.1900	8.2200	7.6200	7.9000	-4.819%	35	14,828	-99.620%
2026-06-29	7.9500	8.5500	7.9500	8.3000	+13.699%	99	14,808	-99.639%
2026-06-26	8.0000	8.0000	6.9500	7.3000	-14.118%	99	14,838	-99.589%
2026-06-25	8.9700	9.8000	8.5000	8.5000	-17.073%	82	14,805	-99.647%
2026-06-24	10.6800	11.6900	8.9500	10.2500	+56.489%	4,884	15,573	-99.707%
2026-06-23	6.6500	6.8000	6.1200	6.5500	+27.184%	166	13,968	-99.542%
2026-06-22	5.3500	5.5100	5.1000	5.1500	-2.830%	37	14,039	-99.417%
2026-06-18	4.3000	5.6000	4.3000	5.3000	0.000%	1,540	13,313	-99.434%
2026-06-17	3.3500	5.5000	3.1500	5.3000	+55.882%	138	13,313	-99.434%
2026-06-16	3.5000	3.5000	3.3100	3.4000	-10.526%	84	13,313	-99.118%
2026-06-15	3.3000	3.8000	3.3000	3.8000	-29.889%	51	13,267	-99.211%
2026-06-12	5.8800	6.1000	5.4200	5.4200	-7.666%	9	13,264	-99.446%
2026-06-11	9.2500	9.7000	5.8500	5.8700	-40.102%	217	13,321	-99.489%
2026-06-10	7.6000	9.8000	6.7000	9.8000	+80.812%	1,357	13,272	-99.694%
2026-06-09	4.1500	5.4500	4.1500	5.4200	+26.636%	27	12,873	-99.446%
2026-06-08	4.3800	4.6500	4.1700	4.2800	-14.400%	36	12,861	-99.299%
2026-06-05	3.6500	5.0000	3.6500	5.0000	+79.856%	87	12,856	-99.400%
2026-06-04	2.5700	2.8400	2.5700	2.7800	-8.553%	32	12,856	-98.921%
2026-06-03	3.1500	3.2500	3.0400	3.0400	+8.961%	5	12,857	-99.013%
2026-06-02	2.7900	2.7900	2.7900	2.7900	-8.525%	1	12,856	-98.925%
2026-06-01	3.2500	3.4600	3.0500	3.0500	+16.858%	7	12,855	-99.016%
2026-05-29	2.7500	2.7500	2.6100	2.6100	-13.000%	2	12,854	-98.851%
2026-05-28	3.6000	3.6000	3.0000	3.0000	-11.243%	3	13,004	-99.000%
2026-05-27	3.6600	3.6600	3.3000	3.3800	+15.753%	80	12,853	-99.112%
2026-05-26	2.9000	2.9600	2.9000	2.9200	-1.351%	27	12,877	-98.973%
2026-05-22	2.9300	2.9700	2.9300	2.9600	+2.778%	4	12,866	-98.986%
2026-05-21	3.2800	3.2800	2.8800	2.8800	-11.385%	14	12,863	-98.958%
2026-05-20	3.2500	3.2500	3.2500	3.2500	-10.959%	100	12,863	-99.077%
2026-05-19	3.8000	3.8000	3.6500	3.6500	+5.797%	2	12,761	-99.178%
2026-05-15	3.4000	3.5000	3.4000	3.4500	+33.721%	7	12,761	-99.130%
2026-05-14	2.5800	2.5800	2.5800	2.5800	+3.200%	3	12,761	-98.837%
2026-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	11	12,769	-98.800%
2026-05-11	2.6000	2.6000	2.5000	2.5000	-11.348%	153	12,769	-98.800%
2026-05-07	2.4400	2.8200	2.4400	2.8200	-1.053%	22	12,768	-98.936%
2026-05-06	2.8800	2.8800	2.7600	2.8500	-26.357%	4	12,768	-98.947%
2026-05-05	3.8700	3.8700	3.8700	3.8700	-13.034%	3	12,766	-99.225%
2026-05-04	3.8000	4.4500	3.8000	4.4500	+30.882%	6	12,763	-99.326%
2026-05-01	3.3500	3.4000	3.3500	3.4000	-2.299%	4	12,760	-99.118%
2026-04-30	3.5600	3.5600	3.4800	3.4800	-14.074%	3	12,760	-99.138%
2026-04-29	4.5500	4.5500	4.0000	4.0500	+12.500%	22	12,760	-99.259%
2026-04-28	3.7600	3.8100	3.5000	3.6000	+17.647%	26	12,740	-99.167%
2026-04-27	2.9900	3.0600	2.9900	3.0600	+2.000%	101	12,740	-99.020%
2026-04-24	3.2000	3.2000	3.0000	3.0000	-17.808%	6	12,652	-99.000%
2026-04-23	3.6500	3.6500	3.6500	3.6500	+19.672%	1	12,655	-99.178%
2026-04-21	3.0500	3.0500	3.0500	3.0500	-7.576%	1	12,654	-99.016%
2026-04-20	3.4500	3.4500	3.3000	3.3000	+13.793%	201	12,653	-99.091%
2026-04-17	2.7900	2.9400	2.7900	2.9000	-28.395%	4	12,454	-98.966%
2026-04-15	3.8300	4.0500	3.8300	4.0500	-11.572%	155	12,453	-99.259%
2026-04-10	4.4700	4.5800	4.4700	4.5800	-4.583%	8	12,312	-99.345%
2026-04-09	5.2000	5.2000	4.6600	4.8000	-20.000%	656	12,307	-99.375%
2026-04-08	5.7500	6.0900	5.6000	6.0000	-22.078%	6	11,876	-99.500%
2026-04-07	7.9200	7.9200	7.7000	7.7000	0.000%	6	11,877	-99.610%
2026-04-06	7.7000	7.7000	7.7000	7.7000	-3.509%	200	11,876	-99.610%
2026-04-02	8.1400	8.2500	7.9800	7.9800	+29.335%	7	11,675	-99.624%
2026-04-01	6.2700	6.2700	6.1700	6.1700	-36.912%	7	11,675	-99.514%
2026-03-30	9.7000	10.1000	9.7000	9.7800	-11.493%	3	11,673	-99.693%
2026-03-27	11.8700	11.8700	10.3000	11.0500	-10.887%	18	11,672	-99.729%
2026-03-26	10.8700	12.6300	10.8700	12.4000	+43.519%	578	11,675	-99.758%
2026-03-25	7.7800	8.6400	7.7800	8.6400	-18.491%	65	11,225	-99.653%
2026-03-24	10.9500	11.1300	10.4800	10.6000	+5.159%	212	11,179	-99.717%
2026-03-23	9.7600	11.7500	8.2500	10.0800	+80.000%	194	11,485	-99.702%
2026-03-20	5.7200	5.7500	5.6000	5.6000	+17.647%	2,502	9,927	-99.464%
2026-03-19	5.5000	5.5000	4.7600	4.7600	+61.356%	6,077	8,925	-99.370%
2026-03-18	3.1300	3.1300	2.9500	2.9500	+4.240%	11	3,778	-98.983%
2026-03-16	2.8300	2.8300	2.8300	2.8300	+20.426%	1	3,767	-98.940%
2026-03-13	2.3500	2.3500	2.3500	2.3500	-2.083%	2	3,766	-98.723%
2026-03-12	2.0800	2.4000	2.0800	2.4000	+8.108%	3	3,766	-98.750%
2026-03-11	2.2200	2.2200	2.2200	2.2200	-36.571%	2	3,764	-98.649%
2026-03-03	2.6600	3.5000	2.6600	3.5000	+69.082%	7	3,763	-99.143%
2026-03-02	2.0700	2.0700	2.0700	2.0700	-35.313%	1	3,760	-98.551%
2026-02-20	3.1100	3.2000	3.1000	3.2000	+16.364%	5	3,759	-99.063%
2026-02-13	2.7500	2.7500	2.7500	2.7500	+17.021%	1	3,755	-98.909%
2026-02-11	3.2500	3.2500	2.3500	2.3500	-18.118%	2	3,755	-98.723%
2026-02-10	2.5100	2.8700	2.5100	2.8700	+4.364%	3	3,756	-98.955%
2026-02-09	2.7500	2.7500	2.7500	2.7500	-19.591%	1	3,757	-98.909%
2026-02-06	3.4200	3.4200	3.4200	3.4200	-12.308%	3	3,756	-99.123%
2026-02-04	4.3500	4.3500	3.9000	3.9000	-14.286%	14	3,756	-99.231%
2026-02-03	4.3900	4.5500	4.1000	4.5500	-23.786%	13	3,770	-99.341%
2026-02-02	6.5500	7.0000	5.7500	5.9700	+18.452%	189	3,771	-99.497%
2026-01-30	3.6600	5.8100	3.1700	5.0400	+52.727%	21	3,666	-99.405%
2026-01-29	2.9000	3.3000	2.8200	3.3000	+32.000%	8	3,652	-99.091%
2026-01-28	2.3500	2.5000	2.3500	2.5000	+8.225%	2	3,660	-98.800%
2026-01-26	2.4000	2.6000	2.3100	2.3100	-1.702%	168	3,658	-98.701%
2026-01-23	2.3500	2.3500	2.2700	2.3500	-3.292%	12	3,508	-98.723%
2026-01-22	2.4300	2.4300	2.4300	2.4300	-18.729%	55	3,498	-98.765%
2026-01-21	2.8900	3.0100	2.8800	2.9900	-0.333%	9	3,553	-98.997%
2026-01-20	2.9500	3.0000	2.8000	3.0000	-16.201%	8	3,560	-99.000%
2026-01-16	3.5800	3.5800	3.5800	3.5800	+4.373%	4	3,563	-99.162%
2026-01-15	3.4300	3.4300	3.4300	3.4300	-3.922%	5	3,563	-99.125%
2026-01-14	3.6700	3.6700	3.5700	3.5700	-11.852%	5	3,563	-99.160%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+1.504%	1	3,562	-99.259%
2026-01-12	4.1000	4.1000	3.9700	3.9900	-26.789%	39	3,563	-99.248%
2026-01-06	5.4500	5.4500	5.4500	5.4500	-8.403%	1	3,557	-99.450%
2026-01-05	5.9500	5.9500	5.9500	5.9500	-17.931%	1	3,558	-99.496%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-1.361%	1	3,558	-99.586%
2025-12-31	7.1500	7.3500	7.1000	7.3500	+1.379%	526	3,335	-99.592%
2025-12-29	6.4200	7.2500	6.4200	7.2500	+38.095%	504	3,335	-99.586%
2025-12-24	5.2500	5.2500	5.2500	5.2500	-5.405%	35	2,835	-99.429%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-4.639%	4	2,835	-99.459%
2025-12-22	5.7900	5.8500	5.7900	5.8200	-13.778%	5	2,834	-99.485%
2025-12-18	6.6000	6.7500	6.4200	6.7500	+3.211%	8	2,832	-99.556%
2025-12-17	6.5400	6.5400	6.5400	6.5400	-5.217%	4	2,833	-99.541%
2025-12-16	6.9000	6.9000	6.9000	6.9000	+2.071%	1	2,837	-99.565%
2025-12-15	6.7600	6.7600	6.7600	6.7600	-15.500%	1	2,837	-99.556%
2025-12-10	8.1000	8.1000	8.0000	8.0000	-0.621%	2	2,836	-99.625%
2025-12-09	8.0500	8.0500	8.0500	8.0500	-10.556%	1	2,835	-99.627%
2025-12-04	9.0000	9.0000	9.0000	9.0000	0.000%	4	2,834	-99.667%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-3.743%	3	2,830	-99.667%
2025-11-28	9.3000	9.4000	9.3000	9.3500	-7.426%	5	2,830	-99.679%
2025-11-26	10.1000	10.1000	10.1000	10.1000	-5.075%	1	2,830	-99.703%
2025-11-25	10.6400	10.6400	10.6400	10.6400	-0.561%	1	2,830	-99.718%
2025-11-24	11.4000	11.4000	10.7000	10.7000	-10.833%	11	2,830	-99.720%
2025-11-21	12.7100	12.7100	12.0000	12.0000	-3.614%	185	2,839	-99.750%
2025-11-19	11.9400	12.4500	11.9400	12.4500	-2.353%	2	2,869	-99.759%
2025-11-18	12.7500	12.7500	12.7500	12.7500	-5.625%	1	2,869	-99.765%
2025-11-17	12.7500	13.5100	12.4500	13.5100	+11.193%	4	2,869	-99.778%
2025-11-14	12.1500	12.1500	12.1500	12.1500	+11.468%	2	2,867	-99.753%
2025-11-13	10.6000	10.9000	10.6000	10.9000	+2.347%	201	2,865	-99.725%
2025-11-12	11.0500	11.0500	10.5600	10.6500	-6.167%	26	2,864	-99.718%
2025-11-10	12.0000	12.0000	11.3500	11.3500	-15.488%	2,501	2,843	-99.736%
2025-11-06	13.4300	13.4300	13.4300	13.4300	-0.886%	1	741	-99.777%
2025-11-03	13.5000	13.5500	13.5000	13.5500	-1.455%	270	679	-99.779%
2025-10-30	13.7500	13.7500	13.7500	13.7500	-10.888%	1	679	-99.782%
2025-10-29	15.4300	15.4300	15.4300	15.4300	-0.129%	1	680	-99.806%
2025-10-28	15.7200	15.7200	15.3500	15.4500	+9.110%	221	679	-99.806%
2025-10-27	12.9500	14.4000	12.9500	14.1600	+19.292%	8	580	-99.788%
2025-10-23	11.2000	12.0000	11.2000	11.8700	-10.076%	7	580	-99.747%
2025-10-22	14.1000	14.4500	13.2000	13.2000	+3.529%	6	580	-99.773%
2025-10-21	12.1000	12.7500	11.8500	12.7500	+46.216%	24	579	-99.765%
2025-10-20	9.1000	9.4600	8.7200	8.7200	-20.000%	35	586	-99.656%
2025-10-17	11.1700	11.4500	10.9000	10.9000	+12.953%	5	582	-99.725%
2025-10-16	9.0100	9.7000	9.0100	9.6500	-15.721%	7	579	-99.689%
2025-10-14	11.0100	11.4500	11.0000	11.4500	-0.866%	86	576	-99.738%
2025-10-13	11.5000	11.5500	11.4000	11.5500	-17.500%	407	490	-99.740%
2025-10-10	13.6800	14.0000	13.6800	14.0000	-2.913%	2	145	-99.786%
2025-10-09	11.7800	14.6100	11.7800	14.4200	+21.688%	35	144	-99.792%
2025-10-08	12.0000	12.0000	11.7300	11.8500	-10.227%	20	141	-99.747%
2025-10-07	12.9900	13.2000	12.9900	13.2000	-2.150%	3	139	-99.773%
2025-10-06	13.5600	13.6600	13.3000	13.4900	-11.541%	11	138	-99.778%
2025-10-03	15.4000	15.4000	15.2500	15.2500	-13.105%	2	139	-99.803%
2025-10-02	17.5500	17.5500	17.5500	17.5500	+5.532%	2	137	-99.829%
2025-10-01	16.6500	16.6500	16.6300	16.6300	-3.873%	41	137	-99.820%
2025-09-30	17.8000	17.8300	17.3000	17.3000	-4.367%	22	99	-99.827%
2025-09-29	18.4000	18.4000	18.0700	18.0900	-7.704%	9	82	-99.834%
2025-09-23	19.6000	19.6000	19.6000	19.6000	-21.600%	3	81	-99.847%
2025-09-18	25.0000	25.0000	25.0000	25.0000	+5.530%	1	81	-99.880%
2025-09-17	23.6900	23.6900	23.6900	23.6900	+3.000%	1	80	-99.873%
2025-09-15	24.0400	24.0400	23.0000	23.0000	-8.803%	4	79	-99.870%
2025-09-10	25.2200	25.2200	25.2200	25.2200	-4.470%	1	76	-99.881%
2025-09-08	26.2500	26.4000	26.2500	26.4000	-36.797%	75	75	-99.886%
2025-08-25	41.5200	41.7700	41.5200	41.7700	0.000%	2	0	-99.928%

.dark-mode .BrDK2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrDK2R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P350GLD Sep 18 2026 350.00 Put (GLD260918P00350000)option OPRA

GLD20260918P350
GLD Sep 18 2026 350.00 Put (GLD260918P00350000)
option OPRA