Dark

GLD20260918P360
GLD Sep 18 2026 360.00 Put (GLD260918P00360000)
option OPRA

Expired

Sep 17, 2026

0.0100-50.000%(-0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0600	0.0100	0.0100	-50.000%	19	4,867	0.000%
2026-09-16	0.0300	0.1000	0.0100	0.0200	-60.000%	129	4,895	-50.000%
2026-09-15	0.0800	0.0800	0.0400	0.0500	-37.500%	229	4,886	-80.000%
2026-09-14	0.1300	0.1300	0.0400	0.0800	0.000%	229	4,916	-87.500%
2026-09-11	0.1100	0.1300	0.0400	0.0800	-69.231%	612	4,777	-87.500%
2026-09-10	0.1900	0.3100	0.1600	0.2600	+52.941%	80	4,551	-96.154%
2026-09-09	0.1600	0.2200	0.1400	0.1700	-15.000%	65	4,565	-94.118%
2026-09-08	0.1600	0.2200	0.1600	0.2000	-4.762%	50	4,570	-95.000%
2026-09-04	0.2400	0.2400	0.1900	0.2100	-4.545%	34	4,629	-95.238%
2026-09-03	0.2100	0.2500	0.2000	0.2200	-40.541%	199	4,629	-95.455%
2026-09-02	0.3800	0.3900	0.3500	0.3700	-27.451%	25	4,669	-97.297%
2026-09-01	0.4300	0.5100	0.3500	0.5100	+131.818%	271	4,669	-98.039%
2026-08-31	0.2500	0.3100	0.2000	0.2200	-29.032%	50	4,533	-95.455%
2026-08-28	0.2200	0.4100	0.2200	0.3100	+14.815%	65	4,556	-96.774%
2026-08-27	0.2700	0.2700	0.2500	0.2700	+12.500%	378	4,543	-96.296%
2026-08-26	0.2500	0.2900	0.2400	0.2400	+9.091%	283	4,549	-95.833%
2026-08-25	0.2700	0.2900	0.2200	0.2200	-18.519%	356	4,674	-95.455%
2026-08-24	0.2700	0.3400	0.2700	0.2700	-15.625%	191	4,735	-96.296%
2026-08-21	0.4900	0.4900	0.3200	0.3200	-36.000%	135	4,802	-96.875%
2026-08-20	0.5700	0.5800	0.4700	0.5000	-3.846%	70	4,855	-98.000%
2026-08-19	0.5800	0.6800	0.4900	0.5200	-44.086%	589	4,995	-98.077%
2026-08-18	0.8300	0.9300	0.8100	0.9300	+16.250%	79	4,890	-98.925%
2026-08-17	0.8600	0.8600	0.7700	0.8000	-16.667%	289	4,856	-98.750%
2026-08-14	0.8500	1.0000	0.8500	0.9600	-15.044%	77	4,842	-98.958%
2026-08-13	0.9500	1.1300	0.9500	1.1300	+8.654%	221	4,830	-99.115%
2026-08-12	1.3000	1.3000	0.9900	1.0400	-24.088%	165	4,835	-99.038%
2026-08-11	1.3200	1.3700	1.2300	1.3700	-2.143%	107	4,848	-99.270%
2026-08-10	1.4700	1.5800	1.4000	1.4000	-9.091%	137	4,850	-99.286%
2026-08-07	1.5400	1.5900	1.4300	1.5400	-35.833%	233	4,836	-99.351%
2026-08-06	2.5200	2.7700	2.2400	2.4000	-2.439%	794	4,960	-99.583%
2026-08-05	3.4000	3.4000	2.4200	2.4600	-51.287%	357	4,640	-99.593%
2026-08-04	5.0900	5.1000	4.4500	5.0500	-16.529%	142	4,632	-99.802%
2026-08-03	6.6900	7.1400	5.9000	6.0500	-5.321%	60	4,639	-99.835%
2026-07-31	7.1000	7.7400	6.3800	6.3900	+20.794%	62	4,627	-99.844%
2026-07-30	5.8000	6.0000	5.2500	5.2900	-18.865%	119	4,613	-99.811%
2026-07-29	8.2800	8.7400	5.3300	6.5200	-14.771%	305	4,694	-99.847%
2026-07-28	7.4500	8.0100	7.1000	7.6500	+25.410%	150	4,661	-99.869%
2026-07-27	6.5000	6.7200	6.1000	6.1000	-17.568%	137	4,627	-99.836%
2026-07-24	8.0000	8.0000	6.7500	7.4000	-5.732%	42	4,548	-99.865%
2026-07-23	7.7000	8.2300	7.3500	7.8500	+41.441%	1,429	4,608	-99.873%
2026-07-22	5.8200	5.8500	5.0500	5.5500	-19.798%	120	5,532	-99.820%
2026-07-21	8.2000	8.2500	6.9200	6.9200	-29.388%	271	5,483	-99.855%
2026-07-20	10.2000	10.3000	9.6900	9.8000	-4.576%	16	5,492	-99.898%
2026-07-17	11.6500	11.6500	9.8500	10.2700	-10.928%	139	5,490	-99.903%
2026-07-16	10.6000	11.9500	10.3000	11.5300	+32.987%	422	5,513	-99.913%
2026-07-15	8.5000	9.3500	8.3500	8.6700	-2.144%	282	5,389	-99.885%
2026-07-14	8.3500	8.8600	7.8000	8.8600	-20.324%	17	5,284	-99.887%
2026-07-13	8.5200	11.3900	8.5200	11.1200	+54.659%	547	5,280	-99.910%
2026-07-10	7.2400	7.2400	7.1900	7.1900	-2.177%	6	4,974	-99.861%
2026-07-09	7.4800	7.5000	7.2000	7.3500	-18.333%	45	4,972	-99.864%
2026-07-08	9.2600	11.1500	9.0000	9.0000	+12.500%	412	5,007	-99.889%
2026-07-07	6.2000	8.1500	6.1000	8.0000	+25.392%	48	4,949	-99.875%
2026-07-06	7.1000	7.1000	6.2800	6.3800	-19.444%	58	4,939	-99.843%
2026-07-02	7.4000	8.0300	7.4000	7.9200	-23.846%	22	4,903	-99.874%
2026-07-01	9.3000	10.4000	8.7100	10.4000	-7.556%	23	4,903	-99.904%
2026-06-30	11.8000	11.8000	10.3000	11.2500	-3.101%	42	4,898	-99.911%
2026-06-29	11.0000	11.9000	11.0000	11.6100	+13.601%	24	4,897	-99.914%
2026-06-26	10.8500	11.2400	9.7500	10.2200	-17.180%	96	4,896	-99.902%
2026-06-25	12.1300	12.5000	11.7000	12.3400	-11.983%	160	4,824	-99.919%
2026-06-24	13.0500	14.7000	12.1000	14.0200	+53.392%	122	4,914	-99.929%
2026-06-23	9.2000	9.2000	8.3700	9.1400	+26.944%	49	4,884	-99.891%
2026-06-22	7.6500	7.6500	7.0800	7.2000	-0.277%	32	4,860	-99.861%
2026-06-18	5.9500	7.2200	5.9500	7.2200	-0.688%	55	4,841	-99.861%
2026-06-17	4.6500	7.2700	4.2500	7.2700	+54.025%	28	4,841	-99.862%
2026-06-16	4.7000	4.9500	4.6500	4.7200	-10.606%	15	4,841	-99.788%
2026-06-15	4.7000	5.2800	4.6200	5.2800	-26.768%	76	4,839	-99.811%
2026-06-12	8.1500	8.4000	7.2100	7.2100	-11.316%	63	4,845	-99.861%
2026-06-11	12.1500	12.7000	8.0000	8.1300	-34.594%	122	4,823	-99.877%
2026-06-10	10.0000	12.5000	9.0000	12.4300	+73.120%	1,480	4,808	-99.920%
2026-06-09	5.5100	7.7600	5.5100	7.1800	+19.667%	19	3,611	-99.861%
2026-06-08	5.6500	6.2000	5.6400	6.0000	-8.676%	21	3,610	-99.833%
2026-06-05	4.8000	6.5700	4.8000	6.5700	+77.568%	68	3,563	-99.848%
2026-06-04	3.6500	3.7000	3.6500	3.7000	-11.695%	4	3,514	-99.730%
2026-06-03	4.1300	4.1900	4.1300	4.1900	+15.746%	4	3,511	-99.761%
2026-06-02	3.6400	3.6400	3.6200	3.6200	-9.500%	4	3,507	-99.724%
2026-06-01	4.7300	4.7300	4.0000	4.0000	+14.286%	20	3,507	-99.750%
2026-05-29	3.5000	3.5000	3.2800	3.5000	-10.714%	20	3,491	-99.714%
2026-05-28	4.3800	4.3800	3.8000	3.9200	-11.512%	32	3,493	-99.745%
2026-05-27	5.0000	5.0000	4.4300	4.4300	+15.065%	14	3,493	-99.774%
2026-05-26	3.7500	3.9300	3.7500	3.8500	-1.028%	5	3,495	-99.740%
2026-05-22	3.9500	3.9500	3.8600	3.8900	+1.302%	93	3,493	-99.743%
2026-05-21	4.3200	4.3200	3.8400	3.8400	-22.110%	25	3,446	-99.740%
2026-05-20	5.0000	5.0000	4.9300	4.9300	-0.404%	2	3,446	-99.797%
2026-05-19	4.8700	4.9500	4.8500	4.9500	+11.738%	60	3,438	-99.798%
2026-05-18	4.2000	4.4300	4.1000	4.4300	-0.895%	25	3,438	-99.774%
2026-05-15	5.0000	5.0000	4.4500	4.4700	+34.639%	48	3,438	-99.776%
2026-05-14	3.0000	3.3200	3.0000	3.3200	-3.207%	2	3,432	-99.699%
2026-05-13	3.4200	3.4300	3.4200	3.4300	-10.209%	2	3,434	-99.708%
2026-05-12	3.8200	3.8200	3.8200	3.8200	+9.143%	2	3,434	-99.738%
2026-05-08	3.4600	3.5000	3.4600	3.5000	+4.478%	2	3,434	-99.714%
2026-05-07	3.1500	3.3500	3.1500	3.3500	-9.946%	36	3,433	-99.701%
2026-05-06	3.7200	3.7200	3.7200	3.7200	-27.202%	2	3,457	-99.731%
2026-05-05	5.0900	5.1100	5.0900	5.1100	-11.744%	2	3,457	-99.804%
2026-05-04	4.7600	5.8400	4.7600	5.7900	+34.028%	11	3,459	-99.827%
2026-05-01	4.3500	4.3500	4.3200	4.3200	-5.055%	2	3,456	-99.769%
2026-04-30	4.4900	4.5500	4.4900	4.5500	-14.953%	5	3,456	-99.780%
2026-04-29	5.3500	5.3500	5.1500	5.3500	+9.631%	45	3,454	-99.813%
2026-04-28	4.9000	4.9000	4.8800	4.8800	+16.468%	11	3,434	-99.795%
2026-04-27	3.8500	4.1900	3.8500	4.1900	-3.678%	20	3,434	-99.761%
2026-04-22	4.3600	4.3600	4.3500	4.3500	-17.925%	2	3,432	-99.770%
2026-04-21	3.9700	5.3000	3.9700	5.3000	+26.190%	9	3,431	-99.811%
2026-04-16	4.2000	4.2000	4.2000	4.2000	-17.647%	1	3,431	-99.762%
2026-04-15	5.1000	5.1000	5.1000	5.1000	-12.969%	3	3,430	-99.804%
2026-04-13	5.9100	5.9100	5.8600	5.8600	-9.288%	9	3,430	-99.829%
2026-04-09	6.6100	6.6100	6.4600	6.4600	-12.703%	23	3,426	-99.845%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-26.000%	46	3,425	-99.865%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+6.724%	2	3,425	-99.900%
2026-04-06	9.4400	9.4400	9.3700	9.3700	-5.639%	3	3,423	-99.893%
2026-04-02	9.9500	9.9500	9.9000	9.9300	+24.125%	5	3,415	-99.899%
2026-04-01	7.7600	8.0000	7.7600	8.0000	-13.700%	2	3,415	-99.875%
2026-03-31	10.5200	10.5200	9.2500	9.2700	-20.224%	1,130	3,416	-99.892%
2026-03-30	11.5500	11.6200	11.5500	11.6200	-14.559%	1,510	2,643	-99.914%
2026-03-27	14.2300	14.2300	12.8000	13.6000	-11.401%	12	1,143	-99.926%
2026-03-26	12.5000	15.4500	12.5000	15.3500	+31.760%	150	1,142	-99.935%
2026-03-25	10.8000	11.6500	10.0200	11.6500	-7.393%	17	1,040	-99.914%
2026-03-24	13.0000	13.0000	12.5300	12.5800	-8.576%	216	1,040	-99.921%
2026-03-23	10.3200	14.3300	10.3200	13.7600	+49.079%	443	855	-99.927%
2026-03-20	7.4200	9.2300	7.4200	9.2300	+35.735%	6	1,075	-99.892%
2026-03-19	6.8700	7.5700	6.7500	6.8000	+94.286%	144	1,073	-99.853%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+30.597%	1	1,011	-99.714%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-20.000%	2	1,011	-99.627%
2026-03-10	2.7800	3.3500	2.7800	3.3500	+56.542%	6	1,010	-99.701%
2026-03-02	2.1400	2.1400	2.1400	2.1400	-27.703%	3	1,015	-99.533%
2026-02-26	2.9600	2.9600	2.9600	2.9600	-20.000%	10	1,015	-99.662%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+18.590%	1	1,005	-99.730%
2026-02-13	2.9200	3.1200	2.9200	3.1200	+11.828%	7	1,003	-99.679%
2026-02-12	2.7900	2.7900	2.7900	2.7900	-17.456%	1	1,003	-99.642%
2026-02-09	3.3800	3.3800	3.3800	3.3800	-35.863%	1	1,002	-99.704%
2026-02-05	5.2700	5.2700	5.2700	5.2700	+2.132%	1	1,001	-99.810%
2026-02-04	5.1000	5.1900	5.1000	5.1600	-5.839%	811	1,001	-99.806%
2026-02-03	5.4500	5.4800	5.4500	5.4800	-28.831%	2	1,002	-99.818%
2026-02-02	8.5100	8.5200	7.6400	7.7000	+13.737%	644	1,003	-99.870%
2026-01-30	5.5400	7.1000	5.5400	6.7700	+147.080%	27	575	-99.852%
2026-01-28	2.8200	2.8200	2.7400	2.7400	+2.622%	3	610	-99.635%
2026-01-27	3.2500	3.2500	2.6700	2.6700	-17.593%	34	612	-99.625%
2026-01-26	2.8900	3.2400	2.8900	3.2400	-15.625%	2	589	-99.691%
2026-01-21	3.8400	3.8400	3.8400	3.8400	-20.000%	13	587	-99.740%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+0.629%	4	580	-99.792%
2026-01-15	4.6500	4.7700	4.5700	4.7700	-11.338%	6	580	-99.790%
2026-01-13	5.0300	5.3800	5.0300	5.3800	+2.087%	82	576	-99.814%
2026-01-12	5.4500	5.4500	5.2700	5.2700	-17.656%	8	587	-99.810%
2026-01-09	6.4000	6.4000	6.4000	6.4000	-10.615%	20	591	-99.844%
2026-01-08	7.7600	7.7600	7.1600	7.1600	-8.323%	10	611	-99.860%
2026-01-05	7.8200	7.8200	7.7500	7.8100	-18.646%	11	602	-99.872%
2025-12-31	9.6000	9.6000	9.6000	9.6000	-0.929%	1	602	-99.896%
2025-12-29	8.2600	9.7500	8.2600	9.6900	+36.479%	16	602	-99.897%
2025-12-23	7.4000	7.4000	7.0900	7.1000	-9.669%	404	590	-99.859%
2025-12-22	7.7300	7.8600	7.7300	7.8600	-9.655%	6	740	-99.873%
2025-12-19	8.8200	8.8200	8.7000	8.7000	-1.136%	3	741	-99.885%
2025-12-18	8.8300	8.8300	8.8000	8.8000	+0.917%	4	740	-99.886%
2025-12-17	8.7200	8.7200	8.7200	8.7200	-4.176%	1	741	-99.885%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-5.992%	1	741	-99.890%
2025-12-12	9.6800	9.6800	9.6800	9.6800	-1.726%	1	741	-99.897%
2025-12-11	9.7800	9.8500	9.7500	9.8500	-9.300%	9	741	-99.898%
2025-12-10	10.8600	10.8600	10.8600	10.8600	+0.556%	1	749	-99.908%
2025-12-09	10.6800	10.8000	10.6800	10.8000	-1.996%	2	748	-99.907%
2025-12-08	11.2000	11.2000	11.0200	11.0200	+4.455%	6	749	-99.909%
2025-12-05	10.5500	10.5500	10.5500	10.5500	-6.222%	1	747	-99.905%
2025-12-04	11.2500	11.2500	11.2500	11.2500	-5.383%	4	747	-99.911%
2025-12-03	11.8900	11.8900	11.8900	11.8900	-5.259%	1	747	-99.916%
2025-12-02	12.5500	12.5500	12.5500	12.5500	+6.627%	1	748	-99.920%
2025-12-01	11.7400	11.8000	11.7400	11.7700	-2.324%	420	748	-99.915%
2025-11-28	12.0500	12.0500	12.0500	12.0500	-8.712%	1	457	-99.917%
2025-11-26	13.2000	13.2000	13.2000	13.2000	-4.348%	1	457	-99.924%
2025-11-25	13.8000	13.8000	13.8000	13.8000	-3.766%	1	457	-99.928%
2025-11-24	14.3400	14.3400	14.3400	14.3400	-10.932%	1	457	-99.930%
2025-11-21	16.5500	16.5500	16.1000	16.1000	-0.371%	3	456	-99.938%
2025-11-19	16.1600	16.1600	16.1600	16.1600	-0.980%	1	455	-99.938%
2025-11-14	17.2500	17.2500	16.3200	16.3200	+15.663%	8	454	-99.939%
2025-11-13	14.1100	14.1100	14.1100	14.1100	-1.190%	1	453	-99.929%
2025-11-12	14.4000	14.4000	14.2800	14.2800	-5.053%	3	452	-99.930%
2025-11-10	15.0500	15.0500	15.0400	15.0400	-15.268%	2	452	-99.934%
2025-11-06	17.7500	17.7500	17.7500	17.7500	+1.661%	3	450	-99.944%
2025-11-05	18.4000	18.4000	17.4600	17.4600	-10.918%	25	447	-99.943%
2025-11-04	19.0000	19.6000	18.5300	19.6000	+11.427%	9	427	-99.949%
2025-11-03	17.5000	17.8000	17.2800	17.5900	+1.325%	10	422	-99.943%
2025-10-31	17.3600	17.3600	17.3600	17.3600	-4.877%	1	422	-99.942%
2025-10-30	18.2500	18.2500	18.2500	18.2500	-1.829%	2	422	-99.945%
2025-10-29	17.8200	18.5900	17.8200	18.5900	-5.298%	5	420	-99.946%
2025-10-28	20.1000	20.1000	19.0600	19.6300	+6.396%	14	417	-99.949%
2025-10-27	18.1800	18.8500	18.1800	18.4500	+21.782%	8	420	-99.946%
2025-10-24	14.8500	15.1500	14.8400	15.1500	-2.321%	5	420	-99.934%
2025-10-23	14.9500	15.5100	14.9500	15.5100	-11.371%	7	424	-99.936%
2025-10-22	17.6500	18.8500	17.5000	17.5000	+7.296%	3	419	-99.943%
2025-10-21	16.2500	16.3300	16.2500	16.3100	+44.720%	7	417	-99.939%
2025-10-20	11.8000	11.8000	11.2700	11.2700	-19.957%	9	412	-99.911%
2025-10-17	13.4000	14.4900	13.4000	14.0800	+13.457%	22	409	-99.929%
2025-10-16	12.0500	12.4300	11.9000	12.4100	-6.692%	43	406	-99.919%
2025-10-15	13.2200	13.5500	13.2200	13.3000	-7.958%	125	408	-99.925%
2025-10-14	14.3700	14.4500	14.1500	14.4500	-1.834%	8	296	-99.931%
2025-10-13	14.7700	14.7700	14.7200	14.7200	-22.526%	2	297	-99.932%
2025-10-09	17.0800	19.0000	17.0800	19.0000	+22.977%	8	296	-99.947%
2025-10-08	15.7200	15.7200	15.4400	15.4500	-8.742%	181	297	-99.935%
2025-10-07	17.0000	17.2500	16.8000	16.9300	-3.423%	30	117	-99.941%
2025-10-06	17.7000	17.7000	17.5000	17.5300	-34.467%	17	117	-99.943%
2025-09-25	27.0500	27.2000	26.7500	26.7500	-18.146%	100	101	-99.963%
2025-09-08	32.6800	32.6800	32.6800	32.6800	-20.948%	1	1	-99.969%
2025-09-02	40.8700	41.3400	40.8700	41.3400	0.000%	2	0	-99.976%

.dark-mode .Wljy9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wljy9n{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P360GLD Sep 18 2026 360.00 Put (GLD260918P00360000)option OPRA

GLD20260918P360
GLD Sep 18 2026 360.00 Put (GLD260918P00360000)
option OPRA