Dark

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

Expired

Sep 17, 2026

0.0300-80.000%(-0.1200)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0400	0.0100	0.0300	-80.000%	750	16,066	0.000%
2026-09-16	0.1100	0.4000	0.0600	0.1500	-40.000%	11,452	15,922	-80.000%
2026-09-15	0.3200	0.3900	0.2400	0.2500	-40.476%	4,078	9,518	-88.000%
2026-09-14	0.6300	0.6600	0.3100	0.4200	+61.538%	1,299	11,796	-92.857%
2026-09-11	0.2500	0.3700	0.2500	0.2600	-74.000%	200	11,728	-88.462%
2026-09-10	0.6900	1.0800	0.5700	1.0000	+85.185%	134	11,744	-97.000%
2026-09-09	0.5000	0.5600	0.4500	0.5400	-29.870%	76	11,728	-94.444%
2026-09-08	0.5200	0.8200	0.5200	0.7700	+42.593%	127	11,758	-96.104%
2026-09-04	0.7100	0.7100	0.5000	0.5400	-3.571%	56	11,756	-94.444%
2026-09-03	0.5300	0.5800	0.4700	0.5600	-41.667%	136	11,756	-94.643%
2026-09-02	1.1100	1.1400	0.8900	0.9600	-36.842%	166	11,779	-96.875%
2026-09-01	1.3100	1.5200	0.9700	1.5200	+162.069%	1,544	11,762	-98.026%
2026-08-31	0.5600	0.7100	0.5600	0.5800	-22.667%	90	11,003	-94.828%
2026-08-28	0.5200	0.9000	0.4700	0.7500	+50.000%	96	11,006	-96.000%
2026-08-27	0.5800	0.6400	0.5000	0.5000	-5.660%	46	10,983	-94.000%
2026-08-26	0.5500	0.6300	0.4800	0.5300	+15.217%	87	10,986	-94.340%
2026-08-25	0.5800	0.6100	0.4600	0.4600	-14.815%	105	10,993	-93.478%
2026-08-24	0.5300	0.6200	0.4900	0.5400	-26.027%	1,081	12,009	-94.444%
2026-08-21	0.9300	0.9300	0.6900	0.7300	-33.636%	251	11,505	-95.890%
2026-08-20	1.3000	1.3200	1.0800	1.1000	-6.780%	200	11,547	-97.273%
2026-08-19	1.3700	1.5300	1.1700	1.1800	-49.573%	505	11,558	-97.458%
2026-08-18	2.0000	2.3400	1.9000	2.3400	+30.726%	199	11,717	-98.718%
2026-08-17	2.0600	2.0600	1.7900	1.7900	-21.145%	238	11,667	-98.324%
2026-08-14	2.1500	2.2800	2.0700	2.2700	-15.299%	638	11,640	-98.678%
2026-08-13	2.3600	2.7200	2.2300	2.6800	+18.062%	186	11,229	-98.881%
2026-08-12	2.4300	2.6200	2.2400	2.2700	-23.826%	369	11,232	-98.678%
2026-08-11	2.8100	3.1300	2.7800	2.9800	-10.241%	372	11,145	-98.993%
2026-08-10	3.4500	3.8500	3.1300	3.3200	-7.003%	203	11,060	-99.096%
2026-08-07	3.4600	3.7100	3.3000	3.5700	-37.696%	967	10,986	-99.160%
2026-08-06	5.7000	6.2500	5.1300	5.7300	-0.521%	689	10,880	-99.476%
2026-08-05	6.9800	7.2400	5.5000	5.7600	-46.419%	270	10,663	-99.479%
2026-08-04	10.3500	11.0000	10.0000	10.7500	-11.668%	692	10,120	-99.721%
2026-08-03	13.4000	13.6700	12.1300	12.1700	-3.870%	33	10,182	-99.753%
2026-07-31	13.2400	14.4300	12.5300	12.6600	+15.406%	78	10,168	-99.763%
2026-07-30	10.7400	11.2000	10.3400	10.9700	-10.813%	273	10,139	-99.727%
2026-07-29	15.5500	15.5500	10.8000	12.3000	-13.684%	48	9,884	-99.756%
2026-07-28	14.0200	14.8500	13.3700	14.2500	+22.951%	79	9,879	-99.789%
2026-07-27	12.1000	12.5500	11.2500	11.5900	-10.846%	35	9,896	-99.741%
2026-07-24	12.9000	13.0000	12.3000	13.0000	-9.091%	13	9,891	-99.769%
2026-07-23	13.6500	14.3000	13.2500	14.3000	+39.512%	97	9,900	-99.790%
2026-07-22	10.0200	10.4800	9.5000	10.2500	-18.000%	81	9,916	-99.707%
2026-07-21	14.1500	14.2000	12.5000	12.5000	-24.699%	87	9,902	-99.760%
2026-07-20	16.9800	17.2000	16.3000	16.6000	+0.302%	57	9,908	-99.819%
2026-07-17	18.0000	18.0000	16.5500	16.5500	-12.434%	18	9,909	-99.819%
2026-07-16	18.0000	18.9000	16.8500	18.9000	+25.581%	34	9,908	-99.841%
2026-07-15	14.4300	15.0500	13.9500	15.0500	+1.347%	118	9,906	-99.801%
2026-07-14	13.7200	15.2000	13.6700	14.8500	-18.317%	2,541	9,846	-99.798%
2026-07-13	14.7100	18.1800	14.7000	18.1800	+44.861%	26	8,582	-99.835%
2026-07-10	12.8400	12.8400	12.5500	12.5500	+5.021%	8	8,400	-99.761%
2026-07-09	12.7500	12.7800	11.9500	11.9500	-19.906%	15	8,404	-99.749%
2026-07-08	14.7500	17.5000	14.5000	14.9200	+9.706%	725	8,412	-99.799%
2026-07-07	11.1400	13.6500	11.1400	13.6000	+20.889%	47	8,573	-99.779%
2026-07-06	11.7000	11.9500	10.9600	11.2500	-16.045%	35	8,576	-99.733%
2026-07-02	13.1000	13.9000	12.7600	13.4000	-16.511%	1,145	7,791	-99.776%
2026-07-01	15.0000	16.0500	14.2000	16.0500	-10.932%	68	7,791	-99.813%
2026-06-30	17.8000	18.0200	16.3000	18.0200	-3.378%	105	7,776	-99.834%
2026-06-29	18.4500	18.6500	18.1000	18.6500	+18.188%	14	7,745	-99.839%
2026-06-26	17.3800	17.3800	15.4700	15.7800	-14.472%	28	7,748	-99.810%
2026-06-25	19.1500	19.3000	17.9000	18.4500	-19.432%	105	7,743	-99.837%
2026-06-24	21.8200	22.9000	18.2800	22.9000	+57.931%	34	7,770	-99.869%
2026-06-23	14.2700	14.5000	13.4800	14.5000	+25.000%	39	7,776	-99.793%
2026-06-22	11.8500	11.9300	11.3000	11.6000	+0.086%	78	7,779	-99.741%
2026-06-18	10.1500	11.5900	9.4000	11.5900	+1.667%	79	7,770	-99.741%
2026-06-17	7.7500	11.7500	7.2900	11.4000	+48.052%	139	7,770	-99.737%
2026-06-16	8.0500	8.0500	7.6800	7.7000	-6.667%	144	7,770	-99.610%
2026-06-15	7.8800	8.2500	7.5000	8.2500	-31.307%	54	7,844	-99.636%
2026-06-12	12.7500	13.4200	11.7000	12.0100	-5.359%	194	7,841	-99.750%
2026-06-11	18.2000	18.4500	12.6100	12.6900	-31.590%	96	7,818	-99.764%
2026-06-10	15.1900	18.7500	14.0100	18.5500	+65.921%	196	7,902	-99.838%
2026-06-09	8.5400	12.3000	8.5400	11.1800	+20.086%	150	7,828	-99.732%
2026-06-08	9.5500	9.6500	9.0000	9.3100	-6.338%	24	7,769	-99.678%
2026-06-05	7.0500	9.9400	7.0500	9.9400	+69.336%	20	7,768	-99.698%
2026-06-04	5.5400	5.8800	5.4500	5.8700	-11.729%	3,009	7,762	-99.489%
2026-06-03	6.6200	6.6500	6.6200	6.6500	+7.258%	2	5,146	-99.549%
2026-06-01	6.8000	7.3700	6.2000	6.2000	+12.319%	102	5,145	-99.516%
2026-05-29	5.5000	5.5200	5.3100	5.5200	-10.968%	16	5,080	-99.457%
2026-05-28	7.6000	7.6000	6.0000	6.2000	-10.791%	21	5,086	-99.516%
2026-05-27	7.5900	7.5900	6.9500	6.9500	+10.669%	17	5,100	-99.568%
2026-05-26	6.1500	6.2800	6.1500	6.2800	+0.480%	2	5,097	-99.522%
2026-05-22	6.2000	6.5700	6.0500	6.2500	-3.101%	134	5,097	-99.520%
2026-05-21	6.9400	7.1000	6.4500	6.4500	-7.061%	33	5,156	-99.535%
2026-05-20	6.9400	6.9400	6.9400	6.9400	-6.846%	1	5,156	-99.568%
2026-05-19	8.0000	8.0000	7.2200	7.4500	+9.559%	27	5,138	-99.597%
2026-05-18	6.6200	6.9000	6.3500	6.8000	+2.719%	5	5,138	-99.559%
2026-05-15	7.3500	7.3500	6.6200	6.6200	+27.308%	6	5,138	-99.547%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-0.952%	1	5,138	-99.423%
2026-05-13	5.2500	5.2500	5.2500	5.2500	+1.942%	100	5,238	-99.429%
2026-05-12	6.0000	6.0000	5.1500	5.1500	+2.386%	4	5,238	-99.417%
2026-05-11	5.0300	5.0500	5.0000	5.0300	-1.758%	12	5,238	-99.404%
2026-05-08	5.1200	5.1200	5.1200	5.1200	+6.667%	1	5,227	-99.414%
2026-05-07	4.7900	4.8000	4.7700	4.8000	-11.111%	4	5,227	-99.375%
2026-05-06	5.4000	5.4500	5.4000	5.4000	-25.926%	7	5,226	-99.444%
2026-05-05	7.2900	7.2900	7.2800	7.2900	-14.437%	4	5,222	-99.588%
2026-05-04	7.2900	8.5200	7.2900	8.5200	+27.164%	3	5,218	-99.648%
2026-04-30	6.7000	6.7500	6.5800	6.7000	-14.650%	16	5,221	-99.552%
2026-04-29	8.4000	8.5700	7.8500	7.8500	+12.464%	6	5,210	-99.618%
2026-04-28	7.0500	7.3300	6.9800	6.9800	+18.305%	9	5,215	-99.570%
2026-04-24	6.0000	6.0000	5.9000	5.9000	-16.901%	2	5,210	-99.492%
2026-04-21	6.6400	7.2500	6.6400	7.1000	+27.928%	3	5,210	-99.577%
2026-04-17	5.3400	5.5500	5.3400	5.5500	-9.165%	3	5,207	-99.459%
2026-04-16	6.1100	6.1100	6.1100	6.1100	-7.002%	1	5,207	-99.509%
2026-04-14	6.7100	6.7100	6.5700	6.5700	-16.835%	4	5,207	-99.543%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+6.040%	1	5,209	-99.620%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-6.524%	4	5,210	-99.597%
2026-04-09	8.9700	8.9700	7.9700	7.9700	-17.835%	3	5,212	-99.624%
2026-04-08	9.7000	9.7000	9.7000	9.7000	-27.341%	1	5,211	-99.691%
2026-04-02	13.9000	13.9000	13.3500	13.3500	+30.244%	501	4,711	-99.775%
2026-04-01	10.7500	10.8400	10.2500	10.2500	-26.994%	766	4,711	-99.707%
2026-03-31	14.6500	14.6500	13.5500	14.0400	-19.542%	14	3,971	-99.786%
2026-03-30	16.1300	17.4500	15.8500	17.4500	+5.120%	1,508	3,971	-99.828%
2026-03-27	18.9000	18.9000	16.6000	16.6000	-16.034%	2	2,750	-99.819%
2026-03-26	18.1700	19.7700	17.0500	19.7700	+26.731%	1,143	2,745	-99.848%
2026-03-25	13.8300	15.8000	13.8300	15.6000	-13.478%	268	3,013	-99.808%
2026-03-24	18.0300	18.0300	18.0300	18.0300	-4.350%	15	3,091	-99.834%
2026-03-23	19.4600	19.7500	16.8500	18.8500	+87.936%	227	3,091	-99.841%
2026-03-20	10.8000	11.1000	10.0300	10.0300	+1.518%	8	3,140	-99.701%
2026-03-19	10.3100	10.8000	9.3300	9.8800	+71.826%	62	3,140	-99.696%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+15.000%	10	3,131	-99.478%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+16.550%	6	3,131	-99.400%
2026-03-12	4.2000	4.2900	4.2000	4.2900	+5.926%	3	3,131	-99.301%
2026-03-11	4.0500	4.0500	4.0500	4.0500	+2.273%	8	3,141	-99.259%
2026-03-10	3.8800	3.9700	3.8800	3.9600	-24.571%	7	3,137	-99.242%
2026-03-06	5.2500	5.2500	5.2500	5.2500	-5.405%	4	3,188	-99.429%
2026-03-05	5.5500	5.5500	5.5500	5.5500	+1.835%	6	3,184	-99.459%
2026-03-04	5.1100	5.4500	5.1100	5.4500	-3.880%	7	3,184	-99.450%
2026-03-03	5.0400	6.4700	5.0400	5.6700	+19.368%	77	3,181	-99.471%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-7.946%	4	3,126	-99.368%
2026-02-23	5.2500	5.2500	5.1600	5.1600	-9.790%	2	3,126	-99.419%
2026-02-19	5.8500	5.8500	5.7200	5.7200	+39.512%	2	3,124	-99.476%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-12.017%	4	3,123	-99.268%
2026-02-10	4.6500	4.6600	4.6500	4.6600	-26.266%	2	3,124	-99.356%
2026-02-06	6.2700	6.3200	6.2500	6.3200	-22.927%	5	3,124	-99.525%
2026-02-05	8.1300	8.2000	7.8500	8.2000	+8.609%	6	3,124	-99.634%
2026-02-04	7.5500	7.6000	7.5500	7.5500	-1.307%	8	3,129	-99.603%
2026-02-03	8.2000	8.2000	7.6000	7.6500	-34.783%	21	3,131	-99.608%
2026-02-02	10.9900	11.8000	10.9900	11.7300	+36.554%	14	3,130	-99.744%
2026-01-30	6.6300	8.5900	6.6200	8.5900	+68.431%	200	3,126	-99.651%
2026-01-29	4.8000	5.5500	4.6000	5.1000	+21.429%	58	3,126	-99.412%
2026-01-28	4.2300	4.2300	4.1800	4.2000	+2.439%	16	3,142	-99.286%
2026-01-27	3.9500	4.1000	3.9000	4.1000	-13.684%	14	3,138	-99.268%
2026-01-26	4.2700	4.7500	4.2700	4.7500	+6.742%	769	3,135	-99.368%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-8.058%	1	3,814	-99.326%
2026-01-22	4.9200	5.0600	4.8400	4.8400	-22.684%	18	3,814	-99.380%
2026-01-21	5.5500	6.2600	5.5500	6.2600	+6.102%	2,526	3,810	-99.521%
2026-01-20	5.7500	5.9000	5.7300	5.9000	-22.368%	10	4,785	-99.492%
2026-01-16	7.7200	7.8000	7.4500	7.6000	+6.592%	11	4,782	-99.605%
2026-01-15	7.1300	7.1300	7.1300	7.1300	-2.993%	4	4,782	-99.579%
2026-01-14	7.3500	7.3500	7.3500	7.3500	-8.125%	10	4,782	-99.592%
2026-01-12	9.3500	9.3500	7.9600	8.0000	-24.953%	130	4,772	-99.625%
2026-01-08	10.6600	10.6600	10.6600	10.6600	-5.244%	1	4,773	-99.719%
2026-01-07	11.2500	11.2500	11.2500	11.2500	+4.167%	2	4,773	-99.733%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-6.169%	1	4,771	-99.722%
2026-01-05	11.5100	11.5100	11.5100	11.5100	-18.657%	2	4,772	-99.739%
2026-01-02	14.2000	14.2000	14.1000	14.1500	+5.993%	240	4,772	-99.788%
2025-12-30	13.3500	13.3500	13.3500	13.3500	-6.969%	50	4,772	-99.775%
2025-12-29	12.4600	14.4400	12.4000	14.3500	+39.591%	39	4,772	-99.791%
2025-12-26	9.9700	10.2800	9.7400	10.2800	-3.925%	25	4,782	-99.708%
2025-12-23	11.3000	11.4000	10.7000	10.7000	-9.475%	13	4,773	-99.720%
2025-12-22	11.5000	11.8500	11.5000	11.8200	-10.792%	66	4,773	-99.746%
2025-12-19	13.2500	13.2500	13.2500	13.2500	-3.001%	1	4,775	-99.774%
2025-12-18	13.6100	13.6600	13.6100	13.6600	-1.514%	2	4,775	-99.780%
2025-12-16	13.5500	13.8700	13.4500	13.8700	-3.412%	7	4,775	-99.784%
2025-12-15	14.3600	14.3600	14.3600	14.3600	+9.202%	2,500	4,778	-99.791%
2025-12-12	13.5500	13.5500	13.1500	13.1500	-11.388%	6	5,330	-99.772%
2025-12-11	14.8400	14.8400	14.8400	14.8400	-10.602%	1	5,330	-99.798%
2025-12-08	16.4200	16.6000	16.4200	16.6000	-4.268%	7	5,330	-99.819%
2025-12-03	17.3400	17.3400	17.3400	17.3400	-4.986%	1	5,327	-99.827%
2025-12-02	19.1100	19.1100	18.2500	18.2500	+5.127%	1,503	5,328	-99.836%
2025-12-01	17.3600	17.3600	17.3600	17.3600	-1.531%	1	4,575	-99.827%
2025-11-28	17.6300	17.6300	17.6300	17.6300	-10.051%	2,500	4,574	-99.830%
2025-11-25	19.6000	19.6000	19.6000	19.6000	-6.667%	1	2,324	-99.847%
2025-11-24	21.4200	21.4200	21.0000	21.0000	-9.130%	11	2,324	-99.857%
2025-11-21	23.5000	23.5000	22.5400	23.1100	+0.917%	1,282	2,324	-99.870%
2025-11-18	22.8900	22.9000	22.8800	22.9000	-6.986%	20	1,059	-99.869%
2025-11-17	23.2000	25.0800	22.9900	24.6200	+3.838%	122	1,074	-99.878%
2025-11-14	23.7000	23.7100	23.7000	23.7100	+10.794%	3	998	-99.873%
2025-11-11	21.4000	21.4000	21.4000	21.4000	-0.511%	1	995	-99.860%
2025-11-10	21.8500	21.8500	21.5100	21.5100	-13.406%	18	994	-99.861%
2025-11-07	24.7800	24.8400	24.7800	24.8400	+1.181%	4	1,009	-99.879%
2025-11-06	24.7700	24.7700	24.5500	24.5500	-1.603%	2	1,009	-99.878%
2025-11-05	25.5100	25.5700	24.9500	24.9500	-10.638%	12	1,010	-99.880%
2025-11-04	27.9200	27.9200	27.9200	27.9200	+13.727%	5	1,010	-99.893%
2025-11-03	24.5500	24.5500	24.5500	24.5500	-7.880%	2	1,008	-99.878%
2025-10-29	25.2500	26.6500	25.2500	26.6500	-8.103%	488	1,008	-99.887%
2025-10-28	29.0000	29.0000	29.0000	29.0000	+11.753%	2	928	-99.897%
2025-10-27	24.3300	26.1000	24.2500	25.9500	+22.579%	119	820	-99.884%
2025-10-23	21.1700	21.1700	21.1700	21.1700	-19.414%	1	820	-99.858%
2025-10-22	25.0200	26.2700	25.0200	26.2700	+13.233%	5	820	-99.886%
2025-10-21	20.9500	23.2000	20.9500	23.2000	+44.819%	18	822	-99.871%
2025-10-20	16.1000	16.1000	16.0200	16.0200	-19.497%	2	828	-99.813%
2025-10-17	18.7700	20.5000	18.7700	19.9000	+10.249%	70	826	-99.849%
2025-10-16	17.9500	18.0500	17.2000	18.0500	-4.850%	645	825	-99.834%
2025-10-15	18.6500	19.1000	18.6500	18.9700	-8.047%	71	321	-99.842%
2025-10-14	20.1500	20.6300	20.1500	20.6300	-4.136%	6	251	-99.855%
2025-10-13	21.5200	21.5200	21.5200	21.5200	-13.400%	1	257	-99.861%
2025-10-10	26.2000	26.2000	24.8500	24.8500	+11.186%	203	256	-99.879%
2025-10-09	22.3500	22.3500	22.3500	22.3500	-1.542%	3	63	-99.866%
2025-10-08	22.5500	22.7000	22.5500	22.7000	-46.500%	11	61	-99.868%
2025-09-18	42.4200	42.4300	42.4200	42.4300	+4.999%	10	50	-99.929%
2025-09-16	40.4100	40.4100	40.4100	40.4100	-0.932%	10	40	-99.926%
2025-09-15	42.0400	42.0400	40.6400	40.7900	-3.843%	25	30	-99.926%
2025-09-12	42.4200	42.4200	42.4200	42.4200	0.000%	5	5	-99.929%

.dark-mode .bc213S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bc213S{ 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