Dark

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

EOD

Jul 24, 2026

7.40-5.732%(-0.45)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.0000	8.0000	6.7500	7.4000	-5.732%	42	4,548	0.000%
2026-07-23	7.7000	8.2300	7.3500	7.8500	+41.441%	1,429	4,608	-5.732%
2026-07-22	5.8200	5.8500	5.0500	5.5500	-19.798%	120	5,532	+33.333%
2026-07-21	8.2000	8.2500	6.9200	6.9200	-29.388%	271	5,483	+6.936%
2026-07-20	10.2000	10.3000	9.6900	9.8000	-4.576%	16	5,492	-24.490%
2026-07-17	11.6500	11.6500	9.8500	10.2700	-10.928%	139	5,490	-27.945%
2026-07-16	10.6000	11.9500	10.3000	11.5300	+32.987%	422	5,513	-35.820%
2026-07-15	8.5000	9.3500	8.3500	8.6700	-2.144%	282	5,389	-14.648%
2026-07-14	8.3500	8.8600	7.8000	8.8600	-20.324%	17	5,284	-16.479%
2026-07-13	8.5200	11.3900	8.5200	11.1200	+54.659%	547	5,280	-33.453%
2026-07-10	7.2400	7.2400	7.1900	7.1900	-2.177%	6	4,974	+2.921%
2026-07-09	7.4800	7.5000	7.2000	7.3500	-18.333%	45	4,972	+0.680%
2026-07-08	9.2600	11.1500	9.0000	9.0000	+12.500%	412	5,007	-17.778%
2026-07-07	6.2000	8.1500	6.1000	8.0000	+25.392%	48	4,949	-7.500%
2026-07-06	7.1000	7.1000	6.2800	6.3800	-19.444%	58	4,939	+15.987%
2026-07-02	7.4000	8.0300	7.4000	7.9200	-23.846%	22	4,903	-6.566%
2026-07-01	9.3000	10.4000	8.7100	10.4000	-7.556%	23	4,903	-28.846%
2026-06-30	11.8000	11.8000	10.3000	11.2500	-3.101%	42	4,898	-34.222%
2026-06-29	11.0000	11.9000	11.0000	11.6100	+13.601%	24	4,897	-36.262%
2026-06-26	10.8500	11.2400	9.7500	10.2200	-17.180%	96	4,896	-27.593%
2026-06-25	12.1300	12.5000	11.7000	12.3400	-11.983%	160	4,824	-40.032%
2026-06-24	13.0500	14.7000	12.1000	14.0200	+53.392%	122	4,914	-47.218%
2026-06-23	9.2000	9.2000	8.3700	9.1400	+26.944%	49	4,884	-19.037%
2026-06-22	7.6500	7.6500	7.0800	7.2000	-0.277%	32	4,860	+2.778%
2026-06-18	5.9500	7.2200	5.9500	7.2200	-0.688%	55	4,841	+2.493%
2026-06-17	4.6500	7.2700	4.2500	7.2700	+54.025%	28	4,841	+1.788%
2026-06-16	4.7000	4.9500	4.6500	4.7200	-10.606%	15	4,841	+56.780%
2026-06-15	4.7000	5.2800	4.6200	5.2800	-26.768%	76	4,839	+40.152%
2026-06-12	8.1500	8.4000	7.2100	7.2100	-11.316%	63	4,845	+2.635%
2026-06-11	12.1500	12.7000	8.0000	8.1300	-34.594%	122	4,823	-8.979%
2026-06-10	10.0000	12.5000	9.0000	12.4300	+73.120%	1,480	4,808	-40.467%
2026-06-09	5.5100	7.7600	5.5100	7.1800	+19.667%	19	3,611	+3.064%
2026-06-08	5.6500	6.2000	5.6400	6.0000	-8.676%	21	3,610	+23.333%
2026-06-05	4.8000	6.5700	4.8000	6.5700	+77.568%	68	3,563	+12.633%
2026-06-04	3.6500	3.7000	3.6500	3.7000	-11.695%	4	3,514	+100.000%
2026-06-03	4.1300	4.1900	4.1300	4.1900	+15.746%	4	3,511	+76.611%
2026-06-02	3.6400	3.6400	3.6200	3.6200	-9.500%	4	3,507	+104.420%
2026-06-01	4.7300	4.7300	4.0000	4.0000	+14.286%	20	3,507	+85.000%
2026-05-29	3.5000	3.5000	3.2800	3.5000	-10.714%	20	3,491	+111.429%
2026-05-28	4.3800	4.3800	3.8000	3.9200	-11.512%	32	3,493	+88.776%
2026-05-27	5.0000	5.0000	4.4300	4.4300	+15.065%	14	3,493	+67.043%
2026-05-26	3.7500	3.9300	3.7500	3.8500	-1.028%	5	3,495	+92.208%
2026-05-22	3.9500	3.9500	3.8600	3.8900	+1.302%	93	3,493	+90.231%
2026-05-21	4.3200	4.3200	3.8400	3.8400	-22.110%	25	3,446	+92.708%
2026-05-20	5.0000	5.0000	4.9300	4.9300	-0.404%	2	3,446	+50.101%
2026-05-19	4.8700	4.9500	4.8500	4.9500	+11.738%	60	3,438	+49.495%
2026-05-18	4.2000	4.4300	4.1000	4.4300	-0.895%	25	3,438	+67.043%
2026-05-15	5.0000	5.0000	4.4500	4.4700	+34.639%	48	3,438	+65.548%
2026-05-14	3.0000	3.3200	3.0000	3.3200	-3.207%	2	3,432	+122.892%
2026-05-13	3.4200	3.4300	3.4200	3.4300	-10.209%	2	3,434	+115.743%
2026-05-12	3.8200	3.8200	3.8200	3.8200	+9.143%	2	3,434	+93.717%
2026-05-08	3.4600	3.5000	3.4600	3.5000	+4.478%	2	3,434	+111.429%
2026-05-07	3.1500	3.3500	3.1500	3.3500	-9.946%	36	3,433	+120.896%
2026-05-06	3.7200	3.7200	3.7200	3.7200	-27.202%	2	3,457	+98.925%
2026-05-05	5.0900	5.1100	5.0900	5.1100	-11.744%	2	3,457	+44.814%
2026-05-04	4.7600	5.8400	4.7600	5.7900	+34.028%	11	3,459	+27.807%
2026-05-01	4.3500	4.3500	4.3200	4.3200	-5.055%	2	3,456	+71.296%
2026-04-30	4.4900	4.5500	4.4900	4.5500	-14.953%	5	3,456	+62.637%
2026-04-29	5.3500	5.3500	5.1500	5.3500	+9.631%	45	3,454	+38.318%
2026-04-28	4.9000	4.9000	4.8800	4.8800	+16.468%	11	3,434	+51.639%
2026-04-27	3.8500	4.1900	3.8500	4.1900	-3.678%	20	3,434	+76.611%
2026-04-22	4.3600	4.3600	4.3500	4.3500	-17.925%	2	3,432	+70.115%
2026-04-21	3.9700	5.3000	3.9700	5.3000	+26.190%	9	3,431	+39.623%
2026-04-16	4.2000	4.2000	4.2000	4.2000	-17.647%	1	3,431	+76.190%
2026-04-15	5.1000	5.1000	5.1000	5.1000	-12.969%	3	3,430	+45.098%
2026-04-13	5.9100	5.9100	5.8600	5.8600	-9.288%	9	3,430	+26.280%
2026-04-09	6.6100	6.6100	6.4600	6.4600	-12.703%	23	3,426	+14.551%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-26.000%	46	3,425	0.000%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+6.724%	2	3,425	-26.000%
2026-04-06	9.4400	9.4400	9.3700	9.3700	-5.639%	3	3,423	-21.025%
2026-04-02	9.9500	9.9500	9.9000	9.9300	+24.125%	5	3,415	-25.478%
2026-04-01	7.7600	8.0000	7.7600	8.0000	-13.700%	2	3,415	-7.500%
2026-03-31	10.5200	10.5200	9.2500	9.2700	-20.224%	1,130	3,416	-20.173%
2026-03-30	11.5500	11.6200	11.5500	11.6200	-14.559%	1,510	2,643	-36.317%
2026-03-27	14.2300	14.2300	12.8000	13.6000	-11.401%	12	1,143	-45.588%
2026-03-26	12.5000	15.4500	12.5000	15.3500	+31.760%	150	1,142	-51.792%
2026-03-25	10.8000	11.6500	10.0200	11.6500	-7.393%	17	1,040	-36.481%
2026-03-24	13.0000	13.0000	12.5300	12.5800	-8.576%	216	1,040	-41.176%
2026-03-23	10.3200	14.3300	10.3200	13.7600	+49.079%	443	855	-46.221%
2026-03-20	7.4200	9.2300	7.4200	9.2300	+35.735%	6	1,075	-19.827%
2026-03-19	6.8700	7.5700	6.7500	6.8000	+94.286%	144	1,073	+8.824%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+30.597%	1	1,011	+111.429%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-20.000%	2	1,011	+176.119%
2026-03-10	2.7800	3.3500	2.7800	3.3500	+56.542%	6	1,010	+120.896%
2026-03-02	2.1400	2.1400	2.1400	2.1400	-27.703%	3	1,015	+245.794%
2026-02-26	2.9600	2.9600	2.9600	2.9600	-20.000%	10	1,015	+150.000%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+18.590%	1	1,005	+100.000%
2026-02-13	2.9200	3.1200	2.9200	3.1200	+11.828%	7	1,003	+137.179%
2026-02-12	2.7900	2.7900	2.7900	2.7900	-17.456%	1	1,003	+165.233%
2026-02-09	3.3800	3.3800	3.3800	3.3800	-35.863%	1	1,002	+118.935%
2026-02-05	5.2700	5.2700	5.2700	5.2700	+2.132%	1	1,001	+40.417%
2026-02-04	5.1000	5.1900	5.1000	5.1600	-5.839%	811	1,001	+43.411%
2026-02-03	5.4500	5.4800	5.4500	5.4800	-28.831%	2	1,002	+35.036%
2026-02-02	8.5100	8.5200	7.6400	7.7000	+13.737%	644	1,003	-3.896%
2026-01-30	5.5400	7.1000	5.5400	6.7700	+147.080%	27	575	+9.306%
2026-01-28	2.8200	2.8200	2.7400	2.7400	+2.622%	3	610	+170.073%
2026-01-27	3.2500	3.2500	2.6700	2.6700	-17.593%	34	612	+177.154%
2026-01-26	2.8900	3.2400	2.8900	3.2400	-15.625%	2	589	+128.395%
2026-01-21	3.8400	3.8400	3.8400	3.8400	-20.000%	13	587	+92.708%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+0.629%	4	580	+54.167%
2026-01-15	4.6500	4.7700	4.5700	4.7700	-11.338%	6	580	+55.136%
2026-01-13	5.0300	5.3800	5.0300	5.3800	+2.087%	82	576	+37.546%
2026-01-12	5.4500	5.4500	5.2700	5.2700	-17.656%	8	587	+40.417%
2026-01-09	6.4000	6.4000	6.4000	6.4000	-10.615%	20	591	+15.625%
2026-01-08	7.7600	7.7600	7.1600	7.1600	-8.323%	10	611	+3.352%
2026-01-05	7.8200	7.8200	7.7500	7.8100	-18.646%	11	602	-5.250%
2025-12-31	9.6000	9.6000	9.6000	9.6000	-0.929%	1	602	-22.917%
2025-12-29	8.2600	9.7500	8.2600	9.6900	+36.479%	16	602	-23.633%
2025-12-23	7.4000	7.4000	7.0900	7.1000	-9.669%	404	590	+4.225%
2025-12-22	7.7300	7.8600	7.7300	7.8600	-9.655%	6	740	-5.852%
2025-12-19	8.8200	8.8200	8.7000	8.7000	-1.136%	3	741	-14.943%
2025-12-18	8.8300	8.8300	8.8000	8.8000	+0.917%	4	740	-15.909%
2025-12-17	8.7200	8.7200	8.7200	8.7200	-4.176%	1	741	-15.138%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-5.992%	1	741	-18.681%
2025-12-12	9.6800	9.6800	9.6800	9.6800	-1.726%	1	741	-23.554%
2025-12-11	9.7800	9.8500	9.7500	9.8500	-9.300%	9	741	-24.873%
2025-12-10	10.8600	10.8600	10.8600	10.8600	+0.556%	1	749	-31.860%
2025-12-09	10.6800	10.8000	10.6800	10.8000	-1.996%	2	748	-31.481%
2025-12-08	11.2000	11.2000	11.0200	11.0200	+4.455%	6	749	-32.849%
2025-12-05	10.5500	10.5500	10.5500	10.5500	-6.222%	1	747	-29.858%
2025-12-04	11.2500	11.2500	11.2500	11.2500	-5.383%	4	747	-34.222%
2025-12-03	11.8900	11.8900	11.8900	11.8900	-5.259%	1	747	-37.763%
2025-12-02	12.5500	12.5500	12.5500	12.5500	+6.627%	1	748	-41.036%
2025-12-01	11.7400	11.8000	11.7400	11.7700	-2.324%	420	748	-37.128%
2025-11-28	12.0500	12.0500	12.0500	12.0500	-8.712%	1	457	-38.589%
2025-11-26	13.2000	13.2000	13.2000	13.2000	-4.348%	1	457	-43.939%
2025-11-25	13.8000	13.8000	13.8000	13.8000	-3.766%	1	457	-46.377%
2025-11-24	14.3400	14.3400	14.3400	14.3400	-10.932%	1	457	-48.396%
2025-11-21	16.5500	16.5500	16.1000	16.1000	-0.371%	3	456	-54.037%
2025-11-19	16.1600	16.1600	16.1600	16.1600	-0.980%	1	455	-54.208%
2025-11-14	17.2500	17.2500	16.3200	16.3200	+15.663%	8	454	-54.657%
2025-11-13	14.1100	14.1100	14.1100	14.1100	-1.190%	1	453	-47.555%
2025-11-12	14.4000	14.4000	14.2800	14.2800	-5.053%	3	452	-48.179%
2025-11-10	15.0500	15.0500	15.0400	15.0400	-15.268%	2	452	-50.798%
2025-11-06	17.7500	17.7500	17.7500	17.7500	+1.661%	3	450	-58.310%
2025-11-05	18.4000	18.4000	17.4600	17.4600	-10.918%	25	447	-57.617%
2025-11-04	19.0000	19.6000	18.5300	19.6000	+11.427%	9	427	-62.245%
2025-11-03	17.5000	17.8000	17.2800	17.5900	+1.325%	10	422	-57.931%
2025-10-31	17.3600	17.3600	17.3600	17.3600	-4.877%	1	422	-57.373%
2025-10-30	18.2500	18.2500	18.2500	18.2500	-1.829%	2	422	-59.452%
2025-10-29	17.8200	18.5900	17.8200	18.5900	-5.298%	5	420	-60.194%
2025-10-28	20.1000	20.1000	19.0600	19.6300	+6.396%	14	417	-62.303%
2025-10-27	18.1800	18.8500	18.1800	18.4500	+21.782%	8	420	-59.892%
2025-10-24	14.8500	15.1500	14.8400	15.1500	-2.321%	5	420	-51.155%
2025-10-23	14.9500	15.5100	14.9500	15.5100	-11.371%	7	424	-52.289%
2025-10-22	17.6500	18.8500	17.5000	17.5000	+7.296%	3	419	-57.714%
2025-10-21	16.2500	16.3300	16.2500	16.3100	+44.720%	7	417	-54.629%
2025-10-20	11.8000	11.8000	11.2700	11.2700	-19.957%	9	412	-34.339%
2025-10-17	13.4000	14.4900	13.4000	14.0800	+13.457%	22	409	-47.443%
2025-10-16	12.0500	12.4300	11.9000	12.4100	-6.692%	43	406	-40.371%
2025-10-15	13.2200	13.5500	13.2200	13.3000	-7.958%	125	408	-44.361%
2025-10-14	14.3700	14.4500	14.1500	14.4500	-1.834%	8	296	-48.789%
2025-10-13	14.7700	14.7700	14.7200	14.7200	-22.526%	2	297	-49.728%
2025-10-09	17.0800	19.0000	17.0800	19.0000	+22.977%	8	296	-61.053%
2025-10-08	15.7200	15.7200	15.4400	15.4500	-8.742%	181	297	-52.104%
2025-10-07	17.0000	17.2500	16.8000	16.9300	-3.423%	30	117	-56.291%
2025-10-06	17.7000	17.7000	17.5000	17.5300	-34.467%	17	117	-57.787%
2025-09-25	27.0500	27.2000	26.7500	26.7500	-18.146%	100	101	-72.336%
2025-09-08	32.6800	32.6800	32.6800	32.6800	-20.948%	1	1	-77.356%
2025-09-02	40.8700	41.3400	40.8700	41.3400	0.000%	2	0	-82.100%

.dark-mode .zs1DRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zs1DRb{ 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