Dark

GLD20260918P365
GLD Sep 18 2026 365.00 Put (GLD260918P00365000)
option OPRA

EOD

Jul 24, 2026

8.95-6.283%(-0.60)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.2900	9.2900	8.3500	8.9500	-6.283%	25	4,061	0.000%
2026-07-23	9.0500	10.0000	9.0500	9.5500	+39.010%	44	4,057	-6.283%
2026-07-22	6.8800	6.8800	6.3000	6.8700	-19.366%	88	4,080	+30.277%
2026-07-21	9.7500	9.8500	8.5200	8.5200	-27.797%	94	4,059	+5.047%
2026-07-20	12.2500	12.2900	11.6000	11.8000	-1.255%	53	4,017	-24.153%
2026-07-17	13.0700	13.2200	11.9500	11.9500	-10.887%	30	4,002	-25.105%
2026-07-16	12.8500	13.5000	12.8500	13.4100	+34.504%	42	3,989	-33.259%
2026-07-15	10.3100	11.4500	9.9700	9.9700	-7.685%	66	3,988	-10.231%
2026-07-14	9.8500	10.8000	9.5400	10.8000	-18.182%	52	3,949	-17.130%
2026-07-13	10.5000	13.2000	10.5000	13.2000	+42.088%	119	3,930	-32.197%
2026-07-10	9.0000	9.2900	9.0000	9.2900	+6.415%	12	3,867	-3.660%
2026-07-09	9.0000	9.0000	8.5000	8.7300	-18.335%	26	3,855	+2.520%
2026-07-08	10.9000	12.7500	10.6900	10.6900	+31.327%	22	3,854	-16.277%
2026-07-07	7.4500	8.2500	7.1400	8.1400	+6.405%	10	3,852	+9.951%
2026-07-06	8.2000	8.2000	7.6500	7.6500	-18.617%	9	3,852	+16.993%
2026-07-02	9.5500	9.5500	8.8500	9.4000	-22.634%	20	3,901	-4.787%
2026-07-01	11.7200	12.1500	10.4200	12.1500	-6.968%	212	3,901	-26.337%
2026-06-30	13.6300	13.7000	12.0900	13.0600	-4.672%	2,075	4,097	-31.470%
2026-06-29	12.9000	13.9500	12.9000	13.7000	+15.905%	112	4,344	-34.672%
2026-06-26	12.6000	12.6000	11.3600	11.8200	-14.657%	28	4,309	-24.281%
2026-06-25	14.1500	14.9500	13.7000	13.8500	-16.667%	607	4,306	-35.379%
2026-06-24	15.3000	17.1700	13.9000	16.6200	+60.116%	220	3,835	-46.149%
2026-06-23	10.3000	10.7000	9.9000	10.3800	+20.698%	44	3,836	-13.776%
2026-06-22	8.6900	8.7500	8.4800	8.6000	+0.821%	78	3,820	+4.070%
2026-06-18	7.4500	8.5300	7.2500	8.5300	-1.387%	1,019	2,971	+4.924%
2026-06-17	5.2000	8.6500	5.2000	8.6500	+55.018%	16	2,971	+3.468%
2026-06-16	5.7300	5.7500	5.5800	5.5800	-7.769%	3	2,971	+60.394%
2026-06-15	5.5100	6.0500	5.5000	6.0500	-29.074%	71	2,970	+47.934%
2026-06-12	9.4000	9.4800	8.5300	8.5300	-9.640%	6	2,974	+4.924%
2026-06-11	13.7100	14.6200	9.3600	9.4400	-35.782%	289	2,974	-5.191%
2026-06-10	11.8300	14.7000	10.2500	14.7000	+77.108%	142	2,955	-39.116%
2026-06-09	6.4000	8.4300	6.4000	8.3000	+23.145%	6	2,966	+7.831%
2026-06-08	6.6500	6.8000	6.4800	6.7400	-11.664%	663	2,966	+32.789%
2026-06-05	6.0700	7.6300	6.0700	7.6300	+77.442%	104	2,753	+17.300%
2026-06-04	4.3500	4.3500	4.3000	4.3000	-9.664%	26	2,651	+108.140%
2026-06-03	4.9500	4.9500	4.7600	4.7600	+12.530%	17	2,675	+88.025%
2026-06-02	4.2500	4.2500	4.2300	4.2300	-9.422%	2	2,681	+111.584%
2026-06-01	5.1000	5.5000	4.6700	4.6700	+13.902%	10	2,681	+91.649%
2026-05-29	4.0000	4.1000	3.9200	4.1000	-10.870%	13	2,677	+118.293%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-13.208%	1	2,676	+94.565%
2026-05-27	5.6500	5.6500	5.2500	5.3000	+18.040%	121	2,681	+68.868%
2026-05-26	4.5000	4.6500	4.4600	4.4900	+0.223%	274	2,677	+99.332%
2026-05-22	4.5200	4.5200	4.4700	4.4800	-9.677%	24	2,503	+99.777%
2026-05-20	4.9600	4.9600	4.9600	4.9600	-9.654%	1	2,503	+80.444%
2026-05-19	5.5400	5.5400	5.4900	5.4900	+7.859%	11	2,513	+63.024%
2026-05-15	5.7500	5.7500	5.0000	5.0900	+31.186%	30	2,513	+75.835%
2026-05-08	3.8800	3.8800	3.8800	3.8800	-4.668%	3	2,511	+130.670%
2026-05-06	4.1800	4.1800	4.0700	4.0700	-17.778%	11	2,508	+119.902%
2026-05-01	4.9500	4.9500	4.9500	4.9500	-4.808%	1	2,498	+80.808%
2026-04-30	5.1100	5.2000	5.1100	5.2000	-14.894%	6	2,498	+72.115%
2026-04-29	6.3600	6.4000	6.1000	6.1100	+25.979%	10	2,499	+46.481%
2026-04-22	4.8500	4.8500	4.8500	4.8500	+7.778%	1	2,495	+84.536%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-30.124%	2	2,495	+98.889%
2026-04-09	6.4400	6.4400	6.4400	6.4400	-21.939%	1	2,495	+38.975%
2026-04-08	8.2500	8.2500	8.2500	8.2500	-21.429%	1	2,494	+8.485%
2026-04-06	10.2600	10.5800	10.2600	10.5000	+0.768%	72	2,493	-14.762%
2026-04-02	10.4200	10.4200	10.4200	10.4200	+20.462%	1	2,447	-14.107%
2026-04-01	8.8000	8.8900	8.6500	8.6500	-25.431%	16	2,447	+3.468%
2026-03-31	11.6000	11.6000	11.6000	11.6000	-17.143%	10	2,447	-22.845%
2026-03-30	13.4000	14.0000	13.4000	14.0000	-0.498%	6	2,442	-36.071%
2026-03-27	14.0700	14.0700	14.0700	14.0700	-14.207%	1	2,440	-36.389%
2026-03-26	15.3500	16.4000	15.3500	16.4000	+27.132%	14	2,439	-45.427%
2026-03-25	12.1500	12.9500	12.1500	12.9000	-13.423%	12	2,425	-30.620%
2026-03-24	15.0200	15.2600	13.9500	14.9000	-2.868%	48	2,419	-39.933%
2026-03-23	11.9600	15.4500	11.7500	15.3400	+53.400%	37	2,403	-41.656%
2026-03-20	8.7900	10.0000	8.7400	10.0000	+41.044%	7	2,366	-10.500%
2026-03-19	7.9000	8.2000	7.0900	7.0900	+76.368%	1,520	2,359	+26.234%
2026-03-16	4.0200	4.0200	4.0200	4.0200	+26.814%	1	862	+122.637%
2026-03-10	3.1200	3.1700	3.1200	3.1700	-29.867%	2	862	+182.334%
2026-03-09	4.5100	4.5600	4.4800	4.5200	+59.155%	135	863	+98.009%
2026-03-02	2.8400	2.8400	2.8400	2.8400	-38.261%	1	823	+215.141%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+2.222%	1	824	+94.565%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+25.000%	5	823	+98.889%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-40.984%	2	816	+148.611%
2026-02-05	6.0500	6.1000	6.0500	6.1000	-3.175%	2	816	+46.721%
2026-02-03	6.1000	6.3000	6.0700	6.3000	+48.235%	472	815	+42.063%
2026-01-29	3.9000	4.6500	3.6800	4.2500	+28.788%	5	584	+110.588%
2026-01-28	3.2000	3.3500	3.2000	3.3000	+3.125%	36	586	+171.212%
2026-01-27	3.3500	3.3800	3.1500	3.2000	-4.478%	13	582	+179.688%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-2.899%	2	588	+167.164%
2026-01-23	3.4500	3.4500	3.4500	3.4500	-11.538%	11	588	+159.420%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-13.333%	3	594	+129.487%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-22.680%	2	594	+98.889%
2026-01-16	5.7800	5.8200	5.7800	5.8200	+5.435%	9	596	+53.780%
2026-01-15	5.3500	5.5200	5.3500	5.5200	-2.301%	3	596	+62.138%
2026-01-14	5.6500	5.6500	5.6500	5.6500	-23.442%	1	594	+58.407%
2026-01-09	7.3800	7.3800	7.3800	7.3800	-17.817%	20	595	+21.274%
2026-01-05	8.9000	8.9800	8.9000	8.9800	-20.531%	16	609	-0.334%
2025-12-31	10.5200	11.3000	10.5200	11.3000	+1.436%	15	609	-20.796%
2025-12-29	11.1400	11.1400	11.1400	11.1400	+45.241%	2	609	-19.659%
2025-12-26	7.6700	7.6700	7.6700	7.6700	-6.005%	2	609	+16.688%
2025-12-23	8.1800	8.1800	8.1600	8.1600	-18.967%	400	609	+9.681%
2025-12-19	10.0700	10.0700	10.0700	10.0700	-0.886%	1	754	-11.122%
2025-12-16	10.1600	10.1600	10.1600	10.1600	-4.780%	4	754	-11.909%
2025-12-15	10.6700	10.6700	10.6700	10.6700	+5.435%	1	756	-16.120%
2025-12-12	10.3400	10.3400	10.1200	10.1200	-11.461%	11	756	-11.561%
2025-12-11	11.4300	11.4300	11.4300	11.4300	-10.981%	9	767	-21.697%
2025-12-08	12.8400	12.8400	12.8400	12.8400	-0.849%	1	758	-30.296%
2025-12-04	13.4100	13.4500	12.9500	12.9500	-13.378%	3	757	-30.888%
2025-12-02	14.9600	14.9600	14.9500	14.9500	+11.818%	3	756	-40.134%
2025-12-01	13.3400	13.4000	13.3400	13.3700	-10.867%	420	756	-33.059%
2025-11-26	15.3000	15.3000	15.0000	15.0000	-4.762%	26	343	-40.333%
2025-11-25	16.0000	16.0000	15.7500	15.7500	-0.631%	8	343	-43.175%
2025-11-24	15.9200	15.9200	15.8500	15.8500	-9.943%	87	343	-43.533%
2025-11-20	17.6000	17.6000	17.6000	17.6000	-11.647%	2	343	-49.148%
2025-11-17	18.2000	19.9200	18.2000	19.9200	+9.451%	4	345	-55.070%
2025-11-14	18.9000	18.9000	18.0000	18.2000	+11.111%	11	345	-50.824%
2025-11-13	16.3800	16.3800	16.3800	16.3800	+4.000%	2	342	-45.360%
2025-11-12	15.7500	15.7500	15.7500	15.7500	-6.082%	2	340	-43.175%
2025-11-11	16.4300	16.7700	16.4300	16.7700	-17.185%	15	329	-46.631%
2025-11-06	20.2500	20.2500	20.2500	20.2500	-4.930%	2	329	-55.802%
2025-11-04	21.1000	21.3000	21.1000	21.3000	+5.081%	2	327	-57.981%
2025-10-31	20.4500	20.4500	20.2700	20.2700	+2.116%	3	327	-55.846%
2025-10-30	19.9200	19.9200	19.8500	19.8500	-12.090%	3	325	-54.912%
2025-10-29	21.1900	22.5800	21.1900	22.5800	+4.055%	3	325	-60.363%
2025-10-28	23.0800	23.0800	21.7000	21.7000	+7.426%	4	323	-58.756%
2025-10-27	20.5800	20.5800	20.2000	20.2000	+15.429%	5	322	-55.693%
2025-10-23	16.6000	17.5000	16.6000	17.5000	-16.865%	3	322	-48.857%
2025-10-22	19.8800	21.0500	19.8800	21.0500	+14.902%	4	322	-57.482%
2025-10-21	19.1300	19.1300	18.3200	18.3200	+44.025%	23	322	-51.146%
2025-10-20	13.7400	13.7400	12.7200	12.7200	-20.748%	13	317	-29.638%
2025-10-17	14.3500	16.0500	14.3500	16.0500	+12.632%	4	326	-44.237%
2025-10-16	14.1900	14.2500	13.5000	14.2500	-5.629%	50	326	-37.193%
2025-10-15	14.7000	15.1000	14.7000	15.1000	-6.962%	87	289	-40.728%
2025-10-14	16.2600	16.2600	16.1200	16.2300	-3.737%	8	291	-44.855%
2025-10-13	16.9800	17.0500	16.8600	16.8600	-14.848%	13	290	-46.916%
2025-10-10	20.2500	20.8300	19.8000	19.8000	-1.980%	263	291	-54.798%
2025-10-09	18.3500	20.6900	18.3500	20.2000	+13.483%	14	42	-55.693%
2025-10-08	17.7300	17.8000	17.5500	17.8000	-8.951%	7	30	-49.719%
2025-10-07	19.4300	19.9500	19.2300	19.5500	-2.736%	22	31	-54.220%
2025-10-06	20.0000	20.1000	20.0000	20.1000	-12.035%	3	15	-55.473%
2025-10-02	22.8500	22.8500	22.8500	22.8500	-10.812%	5	15	-60.832%
2025-09-30	25.5000	25.6200	25.5000	25.6200	-5.041%	9	15	-65.066%
2025-09-29	26.9800	26.9800	26.9800	26.9800	-11.541%	1	6	-66.827%
2025-09-22	30.5000	30.5000	30.5000	30.5000	-27.294%	3	5	-70.656%
2025-09-04	41.9500	41.9500	41.9500	41.9500	0.000%	2	2	-78.665%

.dark-mode .JN2Pc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JN2Pc2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P365GLD Sep 18 2026 365.00 Put (GLD260918P00365000)option OPRA

GLD20260918P365
GLD Sep 18 2026 365.00 Put (GLD260918P00365000)
option OPRA