Dark

GLD20260918P370
GLD Sep 18 2026 370.00 Put (GLD260918P00370000)
option OPRA

Expired

Sep 17, 2026

0.0300-57.143%(-0.0400)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0800	0.0100	0.0300	-57.143%	122	17,362	0.000%
2026-09-16	0.0800	0.1600	0.0400	0.0700	-50.000%	964	17,486	-57.143%
2026-09-15	0.1800	0.2000	0.1200	0.1400	-36.364%	1,748	18,055	-78.571%
2026-09-14	0.3400	0.3400	0.1500	0.2200	+57.143%	3,368	17,300	-86.364%
2026-09-11	0.2600	0.2600	0.1200	0.1400	-77.778%	317	14,453	-78.571%
2026-09-10	0.4200	0.7600	0.3600	0.6300	+90.909%	230	14,501	-95.238%
2026-09-09	0.3300	0.3900	0.2900	0.3300	-28.261%	48	14,411	-90.909%
2026-09-08	0.4300	0.5100	0.3200	0.4600	+12.195%	78	14,406	-93.478%
2026-09-04	0.5000	0.5000	0.3500	0.4100	+5.128%	77	14,420	-92.683%
2026-09-03	0.4100	0.4500	0.3600	0.3900	-42.647%	85	14,420	-92.308%
2026-09-02	0.7400	0.7500	0.6700	0.6800	-33.981%	46	14,431	-95.588%
2026-09-01	0.9900	1.0500	0.6700	1.0300	+145.238%	223	14,454	-97.087%
2026-08-31	0.4300	0.5000	0.4200	0.4200	-22.222%	3,430	14,496	-92.857%
2026-08-28	0.3800	0.6900	0.3600	0.5400	+35.000%	306	12,360	-94.444%
2026-08-27	0.4500	0.4600	0.3900	0.4000	-2.439%	130	12,255	-92.500%
2026-08-26	0.4400	0.4600	0.3700	0.4100	+10.811%	370	12,267	-92.683%
2026-08-25	0.4400	0.4500	0.3300	0.3700	-15.909%	336	12,550	-91.892%
2026-08-24	0.4500	0.4900	0.4100	0.4400	-16.981%	185	12,714	-93.182%
2026-08-21	0.7500	0.7500	0.5200	0.5300	-35.366%	573	12,748	-94.340%
2026-08-20	0.9700	0.9900	0.8100	0.8200	-5.747%	498	12,842	-96.341%
2026-08-19	1.3000	1.3000	0.8600	0.8700	-48.521%	528	12,730	-96.552%
2026-08-18	1.5100	1.6900	1.4300	1.6900	+25.185%	62	12,852	-98.225%
2026-08-17	1.5200	1.5200	1.3300	1.3500	-19.643%	322	12,844	-97.778%
2026-08-14	1.6600	1.6900	1.5200	1.6800	-13.402%	205	12,762	-98.214%
2026-08-13	1.7000	1.9800	1.6900	1.9400	+14.118%	464	12,644	-98.454%
2026-08-12	1.9800	2.0000	1.6600	1.7000	-22.727%	387	12,482	-98.235%
2026-08-11	2.1200	2.3700	2.0800	2.2000	-8.333%	652	12,493	-98.636%
2026-08-10	2.6300	2.8400	2.3700	2.4000	-10.448%	12,870	16,342	-98.750%
2026-08-07	2.5900	2.8000	2.5300	2.6800	-38.391%	961	17,719	-98.881%
2026-08-06	4.3300	4.8500	3.9000	4.3500	-1.136%	546	17,619	-99.310%
2026-08-05	5.3400	5.5500	4.2200	4.4000	-47.681%	680	17,534	-99.318%
2026-08-04	8.3000	8.6000	7.6500	8.4100	-13.744%	134	17,781	-99.643%
2026-08-03	10.9700	11.1500	9.6000	9.7500	-2.985%	197	17,712	-99.692%
2026-07-31	10.9500	12.0000	10.0500	10.0500	+18.654%	248	17,645	-99.701%
2026-07-30	9.1700	9.3300	8.4000	8.4700	-21.209%	39	17,653	-99.646%
2026-07-29	12.2600	13.0500	8.2000	10.7500	-8.041%	185	17,651	-99.721%
2026-07-28	11.8500	12.4500	11.0000	11.6900	+23.704%	103	17,678	-99.743%
2026-07-27	10.1200	10.2600	9.3000	9.4500	-14.711%	247	17,640	-99.683%
2026-07-24	11.4900	11.4900	10.2200	11.0800	-4.729%	39	17,439	-99.729%
2026-07-23	11.1300	12.1700	11.1300	11.6300	+37.633%	63	17,429	-99.742%
2026-07-22	8.4200	8.4500	7.6300	8.4500	-18.357%	777	17,756	-99.645%
2026-07-21	11.8100	11.9800	10.3500	10.3500	-25.593%	129	18,047	-99.710%
2026-07-20	14.2500	14.5000	13.7000	13.9100	-1.696%	114	18,018	-99.784%
2026-07-17	15.6500	15.6500	13.9700	14.1500	-11.452%	93	18,065	-99.788%
2026-07-16	14.5400	16.1500	14.5400	15.9800	+32.066%	14	18,047	-99.812%
2026-07-15	12.4600	13.4500	11.9000	12.1000	-3.968%	188	18,042	-99.752%
2026-07-14	11.9700	12.6000	11.7000	12.6000	-17.808%	24	18,057	-99.762%
2026-07-13	12.2000	16.0000	12.2000	15.3300	+46.000%	147	18,052	-99.804%
2026-07-10	11.2500	11.2500	10.4500	10.5000	0.000%	14	17,990	-99.714%
2026-07-09	10.7300	10.7500	10.2500	10.5000	-16.667%	9	17,986	-99.714%
2026-07-08	12.7000	15.1000	12.4200	12.6000	+11.504%	33	17,988	-99.762%
2026-07-07	8.7500	11.3000	8.7500	11.3000	+22.826%	7	17,988	-99.735%
2026-07-06	10.1000	10.1400	9.1500	9.2000	-18.584%	107	17,990	-99.674%
2026-07-02	11.1500	11.8000	10.4200	11.3000	-16.296%	47	18,013	-99.735%
2026-07-01	14.5000	14.5000	12.0000	13.5000	-11.765%	64	18,013	-99.778%
2026-06-30	15.6000	15.6000	14.0000	15.3000	-3.955%	20	17,980	-99.804%
2026-06-29	15.0200	16.2500	14.9000	15.9300	+15.939%	56	17,982	-99.812%
2026-06-26	14.3000	14.3000	13.3000	13.7400	-14.125%	91	17,952	-99.782%
2026-06-25	16.5500	17.6000	15.7000	16.0000	-14.758%	672	17,908	-99.813%
2026-06-24	18.7500	19.2600	15.9800	18.7700	+55.124%	13,414	17,259	-99.840%
2026-06-23	12.4800	12.4800	11.5500	12.1000	+21.730%	134	5,215	-99.752%
2026-06-22	10.1000	10.3000	9.8000	9.9400	-4.423%	187	5,162	-99.698%
2026-06-18	8.8700	10.4000	8.6000	10.4000	+5.584%	37	5,114	-99.712%
2026-06-17	6.5500	10.0200	6.2000	9.8500	+51.538%	39	5,114	-99.695%
2026-06-16	6.6000	6.8500	6.4700	6.5000	-11.202%	56	5,114	-99.538%
2026-06-15	6.7900	7.3200	6.5000	7.3200	-28.655%	58	5,063	-99.590%
2026-06-12	10.9500	11.2800	9.7500	10.2600	-4.112%	200	5,048	-99.708%
2026-06-11	15.7500	16.7200	10.7000	10.7000	-36.005%	496	5,210	-99.720%
2026-06-10	12.8700	16.7200	11.9500	16.7200	+73.264%	62	5,168	-99.821%
2026-06-09	7.7800	10.8400	7.7800	9.6500	+22.930%	79	5,166	-99.689%
2026-06-08	8.1000	8.3300	7.4700	7.8500	-10.080%	75	5,133	-99.618%
2026-06-05	6.2200	8.7300	6.2200	8.7300	+72.871%	124	5,129	-99.656%
2026-06-04	5.0500	5.0500	5.0500	5.0500	-10.619%	1	5,011	-99.406%
2026-06-03	5.6700	5.6700	5.6500	5.6500	+10.352%	3	5,010	-99.469%
2026-06-02	4.8700	5.1200	4.8700	5.1200	-6.055%	6	5,007	-99.414%
2026-06-01	5.6600	5.6600	5.4500	5.4500	+19.780%	9	5,001	-99.450%
2026-05-29	4.7400	4.7400	4.3800	4.5500	-14.474%	3,517	4,992	-99.341%
2026-05-28	6.4600	6.4600	5.3200	5.3200	-11.333%	17	1,492	-99.436%
2026-05-27	6.5800	6.6400	6.0000	6.0000	+12.570%	18	1,478	-99.500%
2026-05-26	5.2500	5.3300	5.2500	5.3300	+0.566%	10	1,485	-99.437%
2026-05-22	5.3000	5.6900	5.2000	5.3000	-5.694%	130	1,481	-99.434%
2026-05-21	5.8500	5.8500	5.6200	5.6200	-3.436%	104	1,478	-99.466%
2026-05-20	6.5500	6.5500	5.8200	5.8200	-7.619%	7	1,478	-99.485%
2026-05-19	6.4200	6.5100	6.2300	6.3000	+6.780%	34	1,531	-99.524%
2026-05-15	6.6000	6.6500	5.9000	5.9000	+29.670%	182	1,531	-99.492%
2026-05-14	4.5500	4.5500	4.5500	4.5500	+4.119%	1	1,508	-99.341%
2026-05-11	4.5000	4.5000	4.3700	4.3700	+5.048%	6	1,509	-99.314%
2026-05-07	4.0800	4.1600	4.0800	4.1600	-12.236%	2	1,508	-99.279%
2026-05-06	5.1500	5.1500	4.7400	4.7400	-26.852%	3	1,508	-99.367%
2026-05-05	6.6000	6.6000	6.4800	6.4800	-14.399%	4	1,511	-99.537%
2026-05-04	6.4600	7.5700	6.2000	7.5700	+32.807%	23	1,511	-99.604%
2026-05-01	5.4000	5.7000	5.4000	5.7000	-4.202%	2	1,509	-99.474%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-18.716%	1	1,509	-99.496%
2026-04-29	7.5700	7.5700	7.3200	7.3200	+21.797%	5	1,508	-99.590%
2026-04-28	6.2000	6.7000	6.0100	6.0100	+17.843%	59	1,510	-99.501%
2026-04-27	5.0000	5.1000	5.0000	5.1000	-4.851%	2	1,559	-99.412%
2026-04-23	5.3600	5.3600	5.3600	5.3600	-15.987%	1	1,557	-99.440%
2026-04-21	6.3800	6.3800	6.3800	6.3800	+16.850%	1	1,558	-99.530%
2026-04-20	5.1500	5.4800	5.1500	5.4600	+9.859%	4	1,558	-99.451%
2026-04-17	4.6000	4.9700	4.6000	4.9700	-18.525%	3	1,557	-99.396%
2026-04-16	6.1000	6.1000	6.1000	6.1000	-3.175%	1	1,557	-99.508%
2026-04-15	6.4200	6.4200	6.3000	6.3000	+5.000%	16	1,558	-99.524%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-25.000%	18	1,572	-99.500%
2026-04-09	8.1000	8.1000	8.0000	8.0000	-3.030%	8	1,589	-99.625%
2026-04-08	8.4500	8.4500	8.2500	8.2500	-30.962%	2	1,591	-99.636%
2026-04-07	11.9500	11.9500	11.9500	11.9500	+3.463%	5	1,593	-99.749%
2026-04-06	11.5000	11.6200	11.3500	11.5500	+20.942%	101	1,588	-99.740%
2026-04-01	9.9200	10.5000	9.5500	9.5500	-15.785%	103	1,487	-99.686%
2026-03-31	12.7500	12.7500	11.3000	11.3400	-25.444%	102	1,587	-99.735%
2026-03-30	14.0800	15.2100	14.0800	15.2100	-1.553%	41	1,537	-99.803%
2026-03-27	15.5900	15.5900	14.8500	15.4500	-14.688%	107	1,538	-99.806%
2026-03-26	15.3000	18.4900	15.2900	18.1100	+27.088%	1,023	1,447	-99.834%
2026-03-25	13.4000	14.3000	12.6700	14.2500	-13.636%	24	548	-99.789%
2026-03-24	16.7500	16.7500	15.9000	16.5000	-2.482%	17	555	-99.818%
2026-03-23	13.4500	17.4800	12.9500	16.9200	+46.748%	35	546	-99.823%
2026-03-20	9.6500	11.5300	9.6500	11.5300	+39.083%	5	526	-99.740%
2026-03-19	9.6000	9.6000	8.2600	8.2900	+54.953%	6	522	-99.638%
2026-03-18	5.2300	5.3500	5.2300	5.3500	+32.426%	11	520	-99.439%
2026-03-17	4.0100	4.6000	4.0100	4.0400	+13.165%	102	520	-99.257%
2026-03-10	3.5700	3.5700	3.5700	3.5700	-16.783%	1	453	-99.160%
2026-03-03	4.2900	4.2900	4.2900	4.2900	+42.525%	10	454	-99.301%
2026-03-02	2.7400	3.0100	2.7400	3.0100	-20.789%	4	444	-99.003%
2026-02-27	3.7900	3.8000	3.7900	3.8000	-15.556%	20	442	-99.211%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-11.765%	1	462	-99.333%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-3.774%	1	463	-99.412%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+22.402%	1	463	-99.434%
2026-02-09	4.3300	4.3300	4.3300	4.3300	-59.151%	1	463	-99.307%
2026-02-02	10.6000	10.6000	10.6000	10.6000	+32.335%	1	463	-99.717%
2026-01-30	6.0200	8.0100	5.9000	8.0100	+142.727%	9	463	-99.625%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-7.042%	4	463	-99.091%
2026-01-28	3.7700	3.7700	3.5100	3.5500	-1.389%	31	463	-99.155%
2026-01-27	3.6500	3.6500	3.6000	3.6000	-8.861%	31	471	-99.167%
2026-01-26	3.8000	3.9500	3.8000	3.9500	-1.003%	16	489	-99.241%
2026-01-23	4.1000	4.1000	3.9900	3.9900	-8.486%	2	476	-99.248%
2026-01-22	4.3600	4.3600	4.3600	4.3600	-12.800%	3	475	-99.312%
2026-01-21	5.2000	5.2000	5.0000	5.0000	-24.127%	52	475	-99.400%
2026-01-16	6.4500	6.6000	6.4500	6.5900	+6.634%	8	423	-99.545%
2026-01-15	6.1800	6.1800	6.1800	6.1800	-7.761%	4	423	-99.515%
2026-01-13	6.7000	6.7000	6.7000	6.7000	-4.965%	3	423	-99.552%
2026-01-12	7.5000	7.5000	6.9500	7.0500	-17.736%	25	423	-99.574%
2026-01-09	8.5700	8.5700	8.5700	8.5700	-11.922%	1	425	-99.650%
2026-01-08	10.0000	10.0000	9.7300	9.7300	-5.990%	8	424	-99.692%
2026-01-07	10.1000	10.3500	10.1000	10.3500	+1.970%	13	423	-99.710%
2026-01-05	10.2500	10.2500	10.0000	10.1500	-13.983%	21	410	-99.704%
2026-01-02	11.6900	11.8000	11.6900	11.8000	+34.550%	3	404	-99.746%
2025-12-26	8.7700	8.7700	8.7700	8.7700	-6.702%	2	402	-99.658%
2025-12-23	9.5500	9.5500	9.4000	9.4000	-8.113%	38	402	-99.681%
2025-12-22	10.3000	10.4000	10.2300	10.2300	-11.429%	11	440	-99.707%
2025-12-19	11.5500	11.5500	11.5500	11.5500	-3.428%	1	441	-99.740%
2025-12-18	11.7000	11.9600	11.1000	11.9600	+0.928%	18	442	-99.749%
2025-12-16	11.6000	12.3400	11.6000	11.8500	-4.819%	62	453	-99.747%
2025-12-15	12.1400	12.4500	12.1400	12.4500	+7.328%	47	463	-99.759%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-9.728%	9	506	-99.741%
2025-12-11	13.3200	13.3200	12.8500	12.8500	-10.949%	8	506	-99.767%
2025-12-09	14.5000	14.5000	14.4300	14.4300	+3.813%	2	504	-99.792%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-6.334%	2	502	-99.784%
2025-12-04	15.2300	15.2300	14.7000	14.8400	-3.385%	4	502	-99.798%
2025-12-03	15.2600	15.4400	15.2600	15.3600	-4.418%	4	500	-99.805%
2025-12-02	16.0800	16.3000	16.0700	16.0700	+6.073%	4	499	-99.813%
2025-12-01	15.1000	15.1500	15.1000	15.1500	-3.503%	2	498	-99.802%
2025-11-28	15.6000	15.7000	15.6000	15.7000	-6.825%	15	496	-99.809%
2025-11-26	16.8500	16.8500	16.8500	16.8500	-6.389%	1	510	-99.822%
2025-11-25	18.0000	18.0000	18.0000	18.0000	-6.977%	1	510	-99.833%
2025-11-24	19.3500	19.3500	19.3500	19.3500	-4.586%	10	509	-99.845%
2025-11-20	20.2800	20.2800	20.2800	20.2800	+5.351%	10	519	-99.852%
2025-11-19	19.3500	19.3500	19.2500	19.2500	-8.377%	16	509	-99.844%
2025-11-18	20.8000	21.0100	20.8000	21.0100	-3.844%	8	510	-99.857%
2025-11-17	21.9500	21.9500	21.8500	21.8500	+18.750%	100	505	-99.863%
2025-11-13	18.4000	18.4000	18.4000	18.4000	+3.081%	1	410	-99.837%
2025-11-12	17.8500	17.8500	17.8500	17.8500	-6.545%	1	411	-99.832%
2025-11-11	19.1000	19.1000	19.1000	19.1000	-0.261%	1	411	-99.843%
2025-11-10	19.1500	19.1500	19.1500	19.1500	-12.756%	1	411	-99.843%
2025-11-07	21.4800	21.9500	21.4800	21.9500	-2.919%	10	411	-99.863%
2025-11-06	22.0100	22.6100	22.0100	22.6100	+1.345%	3	411	-99.867%
2025-11-05	22.3100	22.3100	22.3100	22.3100	-10.294%	1	411	-99.866%
2025-11-04	24.8700	24.8700	24.8700	24.8700	+13.045%	1	410	-99.879%
2025-11-03	22.0000	22.0000	22.0000	22.0000	-2.655%	40	370	-99.864%
2025-10-31	22.6000	22.6000	22.6000	22.6000	+0.758%	2	370	-99.867%
2025-10-30	22.4300	22.4300	22.4300	22.4300	-10.886%	2	368	-99.866%
2025-10-29	23.3700	25.1700	23.3700	25.1700	-1.100%	2	378	-99.881%
2025-10-28	25.3300	25.5500	25.3300	25.4500	+10.364%	3	379	-99.882%
2025-10-27	21.5800	23.5400	21.5800	23.0600	+21.689%	30	363	-99.870%
2025-10-23	18.9500	18.9500	18.9500	18.9500	-13.824%	1	363	-99.842%
2025-10-22	23.0000	23.0000	21.9900	21.9900	+7.007%	68	363	-99.864%
2025-10-21	18.1000	22.3000	18.1000	20.5500	+43.106%	39	308	-99.854%
2025-10-20	15.0000	15.0000	14.3600	14.3600	-20.222%	6	290	-99.791%
2025-10-17	16.2000	18.0000	16.2000	18.0000	+12.080%	5	288	-99.833%
2025-10-16	15.6800	16.0600	15.2500	16.0600	-3.544%	96	287	-99.813%
2025-10-15	17.0000	17.0000	16.6500	16.6500	-7.500%	9	252	-99.820%
2025-10-14	18.0000	18.0000	18.0000	18.0000	-7.455%	1	244	-99.833%
2025-10-13	19.0700	19.4500	19.0700	19.4500	-13.131%	11	244	-99.846%
2025-10-10	22.8500	22.8500	22.3900	22.3900	+6.265%	2	254	-99.866%
2025-10-09	20.9400	21.0700	20.9400	21.0700	+3.947%	4	252	-99.858%
2025-10-08	20.2000	20.2700	19.6700	20.2700	-6.805%	229	249	-99.852%
2025-10-07	21.7500	21.7500	21.7500	21.7500	-15.039%	2	32	-99.862%
2025-10-03	25.7100	25.7100	25.6000	25.6000	-12.628%	10	30	-99.883%
2025-09-29	29.3000	29.3000	29.3000	29.3000	-19.902%	10	20	-99.898%
2025-09-16	36.5800	36.5800	36.5800	36.5800	-2.166%	5	10	-99.918%
2025-09-15	37.3900	37.3900	37.3900	37.3900	-5.700%	1	5	-99.920%
2025-09-11	39.6600	39.6600	39.6500	39.6500	0.000%	4	4	-99.924%

.dark-mode .SLmR6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SLmR6H{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P370GLD Sep 18 2026 370.00 Put (GLD260918P00370000)option OPRA

GLD20260918P370
GLD Sep 18 2026 370.00 Put (GLD260918P00370000)
option OPRA