Dark

GLD20260918P375
GLD Sep 18 2026 375.00 Put (GLD260918P00375000)
option OPRA

EOD

Jul 24, 2026

13.00-9.091%(-1.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.9000	13.0000	12.3000	13.0000	-9.091%	13	9,891	0.000%
2026-07-23	13.6500	14.3000	13.2500	14.3000	+39.512%	97	9,900	-9.091%
2026-07-22	10.0200	10.4800	9.5000	10.2500	-18.000%	81	9,916	+26.829%
2026-07-21	14.1500	14.2000	12.5000	12.5000	-24.699%	87	9,902	+4.000%
2026-07-20	16.9800	17.2000	16.3000	16.6000	+0.302%	57	9,908	-21.687%
2026-07-17	18.0000	18.0000	16.5500	16.5500	-12.434%	18	9,909	-21.450%
2026-07-16	18.0000	18.9000	16.8500	18.9000	+25.581%	34	9,908	-31.217%
2026-07-15	14.4300	15.0500	13.9500	15.0500	+1.347%	118	9,906	-13.621%
2026-07-14	13.7200	15.2000	13.6700	14.8500	-18.317%	2,541	9,846	-12.458%
2026-07-13	14.7100	18.1800	14.7000	18.1800	+44.861%	26	8,582	-28.493%
2026-07-10	12.8400	12.8400	12.5500	12.5500	+5.021%	8	8,400	+3.586%
2026-07-09	12.7500	12.7800	11.9500	11.9500	-19.906%	15	8,404	+8.787%
2026-07-08	14.7500	17.5000	14.5000	14.9200	+9.706%	725	8,412	-12.869%
2026-07-07	11.1400	13.6500	11.1400	13.6000	+20.889%	47	8,573	-4.412%
2026-07-06	11.7000	11.9500	10.9600	11.2500	-16.045%	35	8,576	+15.556%
2026-07-02	13.1000	13.9000	12.7600	13.4000	-16.511%	1,145	7,791	-2.985%
2026-07-01	15.0000	16.0500	14.2000	16.0500	-10.932%	68	7,791	-19.003%
2026-06-30	17.8000	18.0200	16.3000	18.0200	-3.378%	105	7,776	-27.858%
2026-06-29	18.4500	18.6500	18.1000	18.6500	+18.188%	14	7,745	-30.295%
2026-06-26	17.3800	17.3800	15.4700	15.7800	-14.472%	28	7,748	-17.617%
2026-06-25	19.1500	19.3000	17.9000	18.4500	-19.432%	105	7,743	-29.539%
2026-06-24	21.8200	22.9000	18.2800	22.9000	+57.931%	34	7,770	-43.231%
2026-06-23	14.2700	14.5000	13.4800	14.5000	+25.000%	39	7,776	-10.345%
2026-06-22	11.8500	11.9300	11.3000	11.6000	+0.086%	78	7,779	+12.069%
2026-06-18	10.1500	11.5900	9.4000	11.5900	+1.667%	79	7,770	+12.166%
2026-06-17	7.7500	11.7500	7.2900	11.4000	+48.052%	139	7,770	+14.035%
2026-06-16	8.0500	8.0500	7.6800	7.7000	-6.667%	144	7,770	+68.831%
2026-06-15	7.8800	8.2500	7.5000	8.2500	-31.307%	54	7,844	+57.576%
2026-06-12	12.7500	13.4200	11.7000	12.0100	-5.359%	194	7,841	+8.243%
2026-06-11	18.2000	18.4500	12.6100	12.6900	-31.590%	96	7,818	+2.443%
2026-06-10	15.1900	18.7500	14.0100	18.5500	+65.921%	196	7,902	-29.919%
2026-06-09	8.5400	12.3000	8.5400	11.1800	+20.086%	150	7,828	+16.279%
2026-06-08	9.5500	9.6500	9.0000	9.3100	-6.338%	24	7,769	+39.635%
2026-06-05	7.0500	9.9400	7.0500	9.9400	+69.336%	20	7,768	+30.785%
2026-06-04	5.5400	5.8800	5.4500	5.8700	-11.729%	3,009	7,762	+121.465%
2026-06-03	6.6200	6.6500	6.6200	6.6500	+7.258%	2	5,146	+95.489%
2026-06-01	6.8000	7.3700	6.2000	6.2000	+12.319%	102	5,145	+109.677%
2026-05-29	5.5000	5.5200	5.3100	5.5200	-10.968%	16	5,080	+135.507%
2026-05-28	7.6000	7.6000	6.0000	6.2000	-10.791%	21	5,086	+109.677%
2026-05-27	7.5900	7.5900	6.9500	6.9500	+10.669%	17	5,100	+87.050%
2026-05-26	6.1500	6.2800	6.1500	6.2800	+0.480%	2	5,097	+107.006%
2026-05-22	6.2000	6.5700	6.0500	6.2500	-3.101%	134	5,097	+108.000%
2026-05-21	6.9400	7.1000	6.4500	6.4500	-7.061%	33	5,156	+101.550%
2026-05-20	6.9400	6.9400	6.9400	6.9400	-6.846%	1	5,156	+87.320%
2026-05-19	8.0000	8.0000	7.2200	7.4500	+9.559%	27	5,138	+74.497%
2026-05-18	6.6200	6.9000	6.3500	6.8000	+2.719%	5	5,138	+91.176%
2026-05-15	7.3500	7.3500	6.6200	6.6200	+27.308%	6	5,138	+96.375%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-0.952%	1	5,138	+150.000%
2026-05-13	5.2500	5.2500	5.2500	5.2500	+1.942%	100	5,238	+147.619%
2026-05-12	6.0000	6.0000	5.1500	5.1500	+2.386%	4	5,238	+152.427%
2026-05-11	5.0300	5.0500	5.0000	5.0300	-1.758%	12	5,238	+158.449%
2026-05-08	5.1200	5.1200	5.1200	5.1200	+6.667%	1	5,227	+153.906%
2026-05-07	4.7900	4.8000	4.7700	4.8000	-11.111%	4	5,227	+170.833%
2026-05-06	5.4000	5.4500	5.4000	5.4000	-25.926%	7	5,226	+140.741%
2026-05-05	7.2900	7.2900	7.2800	7.2900	-14.437%	4	5,222	+78.326%
2026-05-04	7.2900	8.5200	7.2900	8.5200	+27.164%	3	5,218	+52.582%
2026-04-30	6.7000	6.7500	6.5800	6.7000	-14.650%	16	5,221	+94.030%
2026-04-29	8.4000	8.5700	7.8500	7.8500	+12.464%	6	5,210	+65.605%
2026-04-28	7.0500	7.3300	6.9800	6.9800	+18.305%	9	5,215	+86.246%
2026-04-24	6.0000	6.0000	5.9000	5.9000	-16.901%	2	5,210	+120.339%
2026-04-21	6.6400	7.2500	6.6400	7.1000	+27.928%	3	5,210	+83.099%
2026-04-17	5.3400	5.5500	5.3400	5.5500	-9.165%	3	5,207	+134.234%
2026-04-16	6.1100	6.1100	6.1100	6.1100	-7.002%	1	5,207	+112.766%
2026-04-14	6.7100	6.7100	6.5700	6.5700	-16.835%	4	5,207	+97.869%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+6.040%	1	5,209	+64.557%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-6.524%	4	5,210	+74.497%
2026-04-09	8.9700	8.9700	7.9700	7.9700	-17.835%	3	5,212	+63.112%
2026-04-08	9.7000	9.7000	9.7000	9.7000	-27.341%	1	5,211	+34.021%
2026-04-02	13.9000	13.9000	13.3500	13.3500	+30.244%	501	4,711	-2.622%
2026-04-01	10.7500	10.8400	10.2500	10.2500	-26.994%	766	4,711	+26.829%
2026-03-31	14.6500	14.6500	13.5500	14.0400	-19.542%	14	3,971	-7.407%
2026-03-30	16.1300	17.4500	15.8500	17.4500	+5.120%	1,508	3,971	-25.501%
2026-03-27	18.9000	18.9000	16.6000	16.6000	-16.034%	2	2,750	-21.687%
2026-03-26	18.1700	19.7700	17.0500	19.7700	+26.731%	1,143	2,745	-34.244%
2026-03-25	13.8300	15.8000	13.8300	15.6000	-13.478%	268	3,013	-16.667%
2026-03-24	18.0300	18.0300	18.0300	18.0300	-4.350%	15	3,091	-27.898%
2026-03-23	19.4600	19.7500	16.8500	18.8500	+87.936%	227	3,091	-31.034%
2026-03-20	10.8000	11.1000	10.0300	10.0300	+1.518%	8	3,140	+29.611%
2026-03-19	10.3100	10.8000	9.3300	9.8800	+71.826%	62	3,140	+31.579%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+15.000%	10	3,131	+126.087%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+16.550%	6	3,131	+160.000%
2026-03-12	4.2000	4.2900	4.2000	4.2900	+5.926%	3	3,131	+203.030%
2026-03-11	4.0500	4.0500	4.0500	4.0500	+2.273%	8	3,141	+220.988%
2026-03-10	3.8800	3.9700	3.8800	3.9600	-24.571%	7	3,137	+228.283%
2026-03-06	5.2500	5.2500	5.2500	5.2500	-5.405%	4	3,188	+147.619%
2026-03-05	5.5500	5.5500	5.5500	5.5500	+1.835%	6	3,184	+134.234%
2026-03-04	5.1100	5.4500	5.1100	5.4500	-3.880%	7	3,184	+138.532%
2026-03-03	5.0400	6.4700	5.0400	5.6700	+19.368%	77	3,181	+129.277%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-7.946%	4	3,126	+173.684%
2026-02-23	5.2500	5.2500	5.1600	5.1600	-9.790%	2	3,126	+151.938%
2026-02-19	5.8500	5.8500	5.7200	5.7200	+39.512%	2	3,124	+127.273%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-12.017%	4	3,123	+217.073%
2026-02-10	4.6500	4.6600	4.6500	4.6600	-26.266%	2	3,124	+178.970%
2026-02-06	6.2700	6.3200	6.2500	6.3200	-22.927%	5	3,124	+105.696%
2026-02-05	8.1300	8.2000	7.8500	8.2000	+8.609%	6	3,124	+58.537%
2026-02-04	7.5500	7.6000	7.5500	7.5500	-1.307%	8	3,129	+72.185%
2026-02-03	8.2000	8.2000	7.6000	7.6500	-34.783%	21	3,131	+69.935%
2026-02-02	10.9900	11.8000	10.9900	11.7300	+36.554%	14	3,130	+10.827%
2026-01-30	6.6300	8.5900	6.6200	8.5900	+68.431%	200	3,126	+51.339%
2026-01-29	4.8000	5.5500	4.6000	5.1000	+21.429%	58	3,126	+154.902%
2026-01-28	4.2300	4.2300	4.1800	4.2000	+2.439%	16	3,142	+209.524%
2026-01-27	3.9500	4.1000	3.9000	4.1000	-13.684%	14	3,138	+217.073%
2026-01-26	4.2700	4.7500	4.2700	4.7500	+6.742%	769	3,135	+173.684%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-8.058%	1	3,814	+192.135%
2026-01-22	4.9200	5.0600	4.8400	4.8400	-22.684%	18	3,814	+168.595%
2026-01-21	5.5500	6.2600	5.5500	6.2600	+6.102%	2,526	3,810	+107.668%
2026-01-20	5.7500	5.9000	5.7300	5.9000	-22.368%	10	4,785	+120.339%
2026-01-16	7.7200	7.8000	7.4500	7.6000	+6.592%	11	4,782	+71.053%
2026-01-15	7.1300	7.1300	7.1300	7.1300	-2.993%	4	4,782	+82.328%
2026-01-14	7.3500	7.3500	7.3500	7.3500	-8.125%	10	4,782	+76.871%
2026-01-12	9.3500	9.3500	7.9600	8.0000	-24.953%	130	4,772	+62.500%
2026-01-08	10.6600	10.6600	10.6600	10.6600	-5.244%	1	4,773	+21.951%
2026-01-07	11.2500	11.2500	11.2500	11.2500	+4.167%	2	4,773	+15.556%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-6.169%	1	4,771	+20.370%
2026-01-05	11.5100	11.5100	11.5100	11.5100	-18.657%	2	4,772	+12.945%
2026-01-02	14.2000	14.2000	14.1000	14.1500	+5.993%	240	4,772	-8.127%
2025-12-30	13.3500	13.3500	13.3500	13.3500	-6.969%	50	4,772	-2.622%
2025-12-29	12.4600	14.4400	12.4000	14.3500	+39.591%	39	4,772	-9.408%
2025-12-26	9.9700	10.2800	9.7400	10.2800	-3.925%	25	4,782	+26.459%
2025-12-23	11.3000	11.4000	10.7000	10.7000	-9.475%	13	4,773	+21.495%
2025-12-22	11.5000	11.8500	11.5000	11.8200	-10.792%	66	4,773	+9.983%
2025-12-19	13.2500	13.2500	13.2500	13.2500	-3.001%	1	4,775	-1.887%
2025-12-18	13.6100	13.6600	13.6100	13.6600	-1.514%	2	4,775	-4.832%
2025-12-16	13.5500	13.8700	13.4500	13.8700	-3.412%	7	4,775	-6.273%
2025-12-15	14.3600	14.3600	14.3600	14.3600	+9.202%	2,500	4,778	-9.471%
2025-12-12	13.5500	13.5500	13.1500	13.1500	-11.388%	6	5,330	-1.141%
2025-12-11	14.8400	14.8400	14.8400	14.8400	-10.602%	1	5,330	-12.399%
2025-12-08	16.4200	16.6000	16.4200	16.6000	-4.268%	7	5,330	-21.687%
2025-12-03	17.3400	17.3400	17.3400	17.3400	-4.986%	1	5,327	-25.029%
2025-12-02	19.1100	19.1100	18.2500	18.2500	+5.127%	1,503	5,328	-28.767%
2025-12-01	17.3600	17.3600	17.3600	17.3600	-1.531%	1	4,575	-25.115%
2025-11-28	17.6300	17.6300	17.6300	17.6300	-10.051%	2,500	4,574	-26.262%
2025-11-25	19.6000	19.6000	19.6000	19.6000	-6.667%	1	2,324	-33.673%
2025-11-24	21.4200	21.4200	21.0000	21.0000	-9.130%	11	2,324	-38.095%
2025-11-21	23.5000	23.5000	22.5400	23.1100	+0.917%	1,282	2,324	-43.747%
2025-11-18	22.8900	22.9000	22.8800	22.9000	-6.986%	20	1,059	-43.231%
2025-11-17	23.2000	25.0800	22.9900	24.6200	+3.838%	122	1,074	-47.197%
2025-11-14	23.7000	23.7100	23.7000	23.7100	+10.794%	3	998	-45.171%
2025-11-11	21.4000	21.4000	21.4000	21.4000	-0.511%	1	995	-39.252%
2025-11-10	21.8500	21.8500	21.5100	21.5100	-13.406%	18	994	-39.563%
2025-11-07	24.7800	24.8400	24.7800	24.8400	+1.181%	4	1,009	-47.665%
2025-11-06	24.7700	24.7700	24.5500	24.5500	-1.603%	2	1,009	-47.047%
2025-11-05	25.5100	25.5700	24.9500	24.9500	-10.638%	12	1,010	-47.896%
2025-11-04	27.9200	27.9200	27.9200	27.9200	+13.727%	5	1,010	-53.438%
2025-11-03	24.5500	24.5500	24.5500	24.5500	-7.880%	2	1,008	-47.047%
2025-10-29	25.2500	26.6500	25.2500	26.6500	-8.103%	488	1,008	-51.220%
2025-10-28	29.0000	29.0000	29.0000	29.0000	+11.753%	2	928	-55.172%
2025-10-27	24.3300	26.1000	24.2500	25.9500	+22.579%	119	820	-49.904%
2025-10-23	21.1700	21.1700	21.1700	21.1700	-19.414%	1	820	-38.592%
2025-10-22	25.0200	26.2700	25.0200	26.2700	+13.233%	5	820	-50.514%
2025-10-21	20.9500	23.2000	20.9500	23.2000	+44.819%	18	822	-43.966%
2025-10-20	16.1000	16.1000	16.0200	16.0200	-19.497%	2	828	-18.851%
2025-10-17	18.7700	20.5000	18.7700	19.9000	+10.249%	70	826	-34.673%
2025-10-16	17.9500	18.0500	17.2000	18.0500	-4.850%	645	825	-27.978%
2025-10-15	18.6500	19.1000	18.6500	18.9700	-8.047%	71	321	-31.471%
2025-10-14	20.1500	20.6300	20.1500	20.6300	-4.136%	6	251	-36.985%
2025-10-13	21.5200	21.5200	21.5200	21.5200	-13.400%	1	257	-39.591%
2025-10-10	26.2000	26.2000	24.8500	24.8500	+11.186%	203	256	-47.686%
2025-10-09	22.3500	22.3500	22.3500	22.3500	-1.542%	3	63	-41.834%
2025-10-08	22.5500	22.7000	22.5500	22.7000	-46.500%	11	61	-42.731%
2025-09-18	42.4200	42.4300	42.4200	42.4300	+4.999%	10	50	-69.361%
2025-09-16	40.4100	40.4100	40.4100	40.4100	-0.932%	10	40	-67.830%
2025-09-15	42.0400	42.0400	40.6400	40.7900	-3.843%	25	30	-68.129%
2025-09-12	42.4200	42.4200	42.4200	42.4200	0.000%	5	5	-69.354%

.dark-mode .zCxH9s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCxH9s{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P375GLD Sep 18 2026 375.00 Put (GLD260918P00375000)option OPRA

GLD20260918P375
GLD Sep 18 2026 375.00 Put (GLD260918P00375000)
option OPRA