Dark

GLD20260918P380
GLD Sep 18 2026 380.00 Put (GLD260918P00380000)
option OPRA

Expired

Sep 17, 2026

0.0300-91.667%(-0.3300)745

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0100	0.0300	-91.667%	745	12,163	0.000%
2026-09-16	0.2200	1.0000	0.2000	0.3600	-32.075%	5,499	12,468	-91.667%
2026-09-15	0.7600	0.9000	0.5200	0.5300	-38.372%	2,255	12,524	-94.340%
2026-09-14	1.2200	1.2300	0.6400	0.8600	+65.385%	4,924	11,254	-96.512%
2026-09-11	0.6000	0.6700	0.4600	0.5200	-67.901%	1,134	8,504	-94.231%
2026-09-10	1.1800	1.8000	0.9600	1.6200	+92.857%	3,958	8,617	-98.148%
2026-09-09	0.7400	0.9400	0.6600	0.8400	-29.412%	675	6,221	-96.429%
2026-09-08	0.8400	1.2000	0.8000	1.1900	+45.122%	703	6,620	-97.479%
2026-09-04	0.9800	1.0700	0.7700	0.8200	+1.235%	149	6,170	-96.341%
2026-09-03	0.7800	0.8400	0.6700	0.8100	-42.143%	254	6,170	-96.296%
2026-09-02	1.6300	1.6300	1.3200	1.4000	-36.364%	262	6,333	-97.857%
2026-09-01	2.0200	2.2700	1.4200	2.2000	+193.333%	1,327	6,290	-98.636%
2026-08-31	0.9100	1.0300	0.7500	0.7500	-29.245%	749	5,435	-96.000%
2026-08-28	0.7100	1.3600	0.6200	1.0600	+55.882%	1,156	4,984	-97.170%
2026-08-27	0.7800	0.8400	0.6800	0.6800	-6.849%	88	5,244	-95.588%
2026-08-26	0.7200	0.8700	0.6800	0.7300	+19.672%	53	5,252	-95.890%
2026-08-25	0.7000	0.8000	0.6100	0.6100	-10.294%	1,025	5,268	-95.082%
2026-08-24	0.7600	0.8200	0.6600	0.6800	-23.596%	219	6,038	-95.588%
2026-08-21	1.1800	1.1800	0.8800	0.8900	-40.667%	1,611	6,074	-96.629%
2026-08-20	1.7000	1.7900	1.4100	1.5000	-6.250%	846	6,244	-98.000%
2026-08-19	1.8900	1.9600	1.5700	1.6000	-49.527%	438	6,277	-98.125%
2026-08-18	2.7300	3.2500	2.5900	3.1700	+30.992%	197	6,368	-99.054%
2026-08-17	2.7800	2.8000	2.4000	2.4200	-21.935%	772	6,403	-98.760%
2026-08-14	2.9500	3.1100	2.7800	3.1000	-12.676%	814	6,229	-99.032%
2026-08-13	3.0000	3.7000	3.0000	3.5500	+18.333%	1,608	5,653	-99.155%
2026-08-12	3.2500	3.4000	2.9600	3.0000	-23.469%	1,428	4,590	-99.000%
2026-08-11	3.9700	4.2000	3.6500	3.9200	-6.667%	380	3,663	-99.235%
2026-08-10	4.6300	5.0000	4.1300	4.2000	-10.448%	169	3,627	-99.286%
2026-08-07	4.5000	4.9500	4.4500	4.6900	-35.310%	396	3,617	-99.360%
2026-08-06	7.4000	7.6700	6.7300	7.2500	-2.945%	81	3,544	-99.586%
2026-08-05	9.1400	9.2000	7.1300	7.4700	-44.337%	352	3,525	-99.598%
2026-08-04	12.8300	13.5100	12.5000	13.4200	-14.139%	16	3,479	-99.776%
2026-08-03	16.5700	16.5700	15.6300	15.6300	-0.128%	9	3,482	-99.808%
2026-07-31	17.1500	17.1500	15.4500	15.6500	+21.318%	23	3,483	-99.808%
2026-07-30	14.1000	14.1000	12.7400	12.9000	-20.370%	25	3,483	-99.767%
2026-07-29	18.7000	18.8400	12.6500	16.2000	-5.429%	33	3,473	-99.815%
2026-07-28	15.8500	17.2500	15.8500	17.1300	+21.576%	108	3,483	-99.825%
2026-07-27	14.7700	14.8200	14.0900	14.0900	-11.717%	6	3,514	-99.787%
2026-07-24	15.5900	15.9600	15.5200	15.9600	-3.913%	7	3,511	-99.812%
2026-07-23	15.9000	16.9800	15.9000	16.6100	+32.880%	14	3,512	-99.819%
2026-07-22	12.6500	12.6500	11.7000	12.5000	-20.986%	52	3,514	-99.760%
2026-07-21	16.0700	16.0700	15.2600	15.8200	-17.818%	16	3,509	-99.810%
2026-07-20	20.1800	20.1800	19.1500	19.2500	-3.509%	19	3,509	-99.844%
2026-07-17	22.5800	22.5800	19.6000	19.9500	-9.810%	16	3,508	-99.850%
2026-07-16	20.8000	22.1200	19.8000	22.1200	+30.501%	20	3,495	-99.864%
2026-07-15	17.1600	18.3600	16.9500	16.9500	-5.833%	74	3,498	-99.823%
2026-07-14	16.4500	18.0000	16.3000	18.0000	-13.958%	8	3,450	-99.833%
2026-07-13	20.0000	21.6100	19.5000	20.9200	+38.543%	61	3,446	-99.857%
2026-07-10	14.8500	15.1000	14.8500	15.1000	+4.716%	385	3,455	-99.801%
2026-07-09	15.1500	15.1500	14.4200	14.4200	-27.972%	44	3,292	-99.792%
2026-07-08	19.7500	20.0200	19.6800	20.0200	+23.200%	21	3,305	-99.850%
2026-07-07	13.0000	16.2500	13.0000	16.2500	+23.106%	10	3,337	-99.815%
2026-07-06	14.0000	14.2700	13.1000	13.2000	-14.397%	47	3,340	-99.773%
2026-07-02	16.0000	16.2500	15.1500	15.4200	-10.764%	18	3,312	-99.805%
2026-07-01	18.2000	18.2000	16.1500	17.2800	-17.400%	85	3,312	-99.826%
2026-06-30	21.0200	21.0200	19.1000	20.9200	-2.425%	119	3,258	-99.857%
2026-06-29	20.4300	21.8600	20.4300	21.4400	+14.408%	13	3,328	-99.860%
2026-06-26	18.2500	18.7500	17.9000	18.7400	-13.441%	46	3,327	-99.840%
2026-06-25	22.1900	22.9500	20.5500	21.6500	-9.979%	529	3,314	-99.861%
2026-06-24	24.1500	24.7000	20.9200	24.0500	+47.095%	116	3,374	-99.875%
2026-06-23	16.7000	16.7000	15.6500	16.3500	+20.575%	41	3,433	-99.817%
2026-06-22	13.9600	14.2500	13.2200	13.5600	-1.022%	195	3,454	-99.779%
2026-06-18	11.7500	13.7000	11.3800	13.7000	+13.693%	100	3,354	-99.781%
2026-06-17	9.0300	12.0500	8.7500	12.0500	+26.178%	27	3,354	-99.751%
2026-06-16	9.1800	9.5500	9.1800	9.5500	-4.213%	209	3,354	-99.686%
2026-06-15	8.9000	9.9700	8.8000	9.9700	-27.858%	373	3,280	-99.699%
2026-06-12	14.7000	15.3000	13.1500	13.8200	-3.357%	345	3,525	-99.783%
2026-06-11	20.4900	21.7500	14.3000	14.3000	-30.583%	112	3,433	-99.790%
2026-06-10	17.3000	21.0000	15.7500	20.6000	+56.893%	939	3,543	-99.854%
2026-06-09	10.3500	13.6300	9.9200	13.1300	+25.646%	125	3,290	-99.772%
2026-06-08	10.3300	11.5000	10.3000	10.4500	-9.130%	124	3,188	-99.713%
2026-06-05	8.2300	11.6000	8.2300	11.5000	+67.883%	47	3,133	-99.739%
2026-06-04	6.6500	7.2400	6.6000	6.8500	-11.039%	10	3,094	-99.562%
2026-06-03	7.7500	7.7500	7.7000	7.7000	+14.583%	2	3,097	-99.610%
2026-06-02	6.7200	6.7200	6.7200	6.7200	-11.111%	5	3,097	-99.554%
2026-06-01	7.8500	8.3900	7.5600	7.5600	+21.935%	446	3,102	-99.603%
2026-05-29	6.6000	6.6000	5.9000	6.2000	-20.000%	15	2,724	-99.516%
2026-05-28	8.6300	8.6300	7.7500	7.7500	-5.372%	4	2,722	-99.613%
2026-05-27	8.1100	8.4800	8.1100	8.1900	+13.278%	18	2,720	-99.634%
2026-05-26	7.0500	7.2300	7.0000	7.2300	+0.139%	607	2,720	-99.585%
2026-05-22	7.5600	7.5600	7.0600	7.2200	-5.000%	366	3,260	-99.584%
2026-05-20	8.6800	8.6800	7.5000	7.6000	-11.628%	209	2,903	-99.605%
2026-05-19	9.2500	9.2500	8.3900	8.6000	+11.688%	209	2,312	-99.651%
2026-05-18	7.3100	7.8900	7.3100	7.7000	-2.532%	202	2,312	-99.610%
2026-05-15	8.3000	8.7500	7.5500	7.9000	+19.697%	331	2,312	-99.620%
2026-05-12	6.6000	6.6000	6.6000	6.6000	+14.187%	1	2,056	-99.545%
2026-05-11	5.8000	5.8000	5.7500	5.7800	+8.037%	6	2,056	-99.481%
2026-05-07	5.3500	5.3500	5.3500	5.3500	-14.400%	2	2,052	-99.439%
2026-05-06	6.0500	6.2500	6.0500	6.2500	-26.036%	32	2,052	-99.520%
2026-05-05	8.2200	8.6000	8.2000	8.4500	-12.435%	311	2,052	-99.645%
2026-05-04	9.0500	9.7400	9.0500	9.6500	+30.405%	20	1,984	-99.689%
2026-05-01	7.2700	7.4000	7.2700	7.4000	-18.142%	22	1,959	-99.595%
2026-04-29	9.1900	9.1900	8.8000	9.0400	+13.000%	5	1,959	-99.668%
2026-04-28	7.9500	8.3000	7.9300	8.0000	+21.212%	7	1,962	-99.625%
2026-04-27	6.5000	6.9100	6.5000	6.6000	0.000%	340	1,958	-99.545%
2026-04-24	7.0000	7.0000	6.5500	6.6000	-18.519%	17	1,837	-99.545%
2026-04-23	6.8000	8.1000	6.8000	8.1000	+16.046%	4	1,825	-99.630%
2026-04-22	7.2500	7.2500	6.9800	6.9800	-13.292%	4	1,825	-99.570%
2026-04-21	7.6000	8.0500	7.6000	8.0500	+17.006%	9	1,826	-99.627%
2026-04-20	6.8800	6.8800	6.8800	6.8800	+9.554%	3	1,826	-99.564%
2026-04-17	6.1500	6.2800	6.0500	6.2800	-14.090%	12	1,825	-99.522%
2026-04-16	7.3100	7.3100	7.3100	7.3100	-7.468%	1	1,820	-99.590%
2026-04-15	7.5700	7.9000	7.5600	7.9000	+7.191%	20	1,826	-99.620%
2026-04-14	7.4200	7.9500	7.3300	7.3700	-21.176%	20	1,807	-99.593%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+5.650%	4	1,817	-99.679%
2026-04-10	8.7300	8.8500	8.7300	8.8500	-4.324%	2	1,821	-99.661%
2026-04-09	10.2200	10.2200	9.2500	9.2500	-22.594%	5	1,820	-99.676%
2026-04-08	11.0000	11.9500	10.4600	11.9500	-8.639%	15	1,822	-99.749%
2026-04-07	13.6300	13.6300	13.0800	13.0800	-5.967%	7	1,815	-99.771%
2026-04-06	13.9500	13.9500	13.8600	13.9100	-5.051%	5	1,815	-99.784%
2026-04-02	15.8200	15.8200	14.3500	14.6500	+30.222%	13	1,819	-99.795%
2026-04-01	11.2500	11.2500	11.2500	11.2500	-18.831%	5	1,819	-99.733%
2026-03-31	16.0000	16.0000	13.6600	13.8600	-16.506%	60	1,824	-99.784%
2026-03-30	17.8000	17.8000	16.6000	16.6000	-9.339%	7	1,787	-99.819%
2026-03-27	20.0000	20.8000	18.0100	18.3100	-15.231%	5	1,787	-99.836%
2026-03-26	18.9500	22.1500	18.9500	21.6000	+25.581%	4	1,789	-99.861%
2026-03-25	14.9500	17.3000	14.9500	17.2000	-13.784%	24	1,789	-99.826%
2026-03-24	21.1500	21.1500	19.9500	19.9500	-4.545%	2	1,800	-99.850%
2026-03-23	17.1500	21.5000	16.3600	20.9000	+46.667%	31	1,800	-99.856%
2026-03-20	9.6000	14.6000	9.6000	14.2500	+39.843%	24	1,796	-99.789%
2026-03-19	12.2000	12.3500	10.1900	10.1900	+46.619%	724	1,800	-99.706%
2026-03-18	6.6100	6.9500	6.4000	6.9500	+34.951%	9	1,306	-99.568%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-16.260%	1	1,306	-99.417%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+1.653%	4	1,305	-99.512%
2026-03-05	6.0500	6.0500	6.0500	6.0500	-11.029%	3	1,301	-99.504%
2026-03-03	6.8000	6.8000	6.8000	6.8000	+65.854%	1	1,304	-99.559%
2026-03-02	4.2000	4.2000	4.0500	4.1000	-14.226%	40	1,304	-99.268%
2026-02-27	4.7800	4.7800	4.7800	4.7800	-8.253%	1	1,299	-99.372%
2026-02-26	5.2100	5.2100	5.2100	5.2100	-1.883%	1	1,299	-99.424%
2026-02-25	5.4000	5.4000	5.3100	5.3100	-13.518%	16	1,309	-99.435%
2026-02-24	6.1400	6.1400	6.1400	6.1400	+6.045%	10	1,309	-99.511%
2026-02-23	5.9000	5.9000	5.7900	5.7900	-9.105%	40	1,304	-99.482%
2026-02-20	6.4100	6.4100	6.3700	6.3700	+8.889%	6	1,289	-99.529%
2026-02-18	5.8500	5.8500	5.8500	5.8500	-12.030%	10	1,289	-99.487%
2026-02-17	6.8500	6.8500	6.6500	6.6500	+27.885%	24	1,289	-99.549%
2026-02-13	5.2900	5.2900	5.2000	5.2000	+14.790%	5	1,293	-99.423%
2026-02-12	4.5300	4.5300	4.5300	4.5300	-3.617%	2	1,293	-99.338%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-12.639%	2	1,294	-99.362%
2026-02-10	5.0000	5.3800	5.0000	5.3800	-24.755%	5	1,294	-99.442%
2026-02-06	8.1000	8.1000	7.0000	7.1500	-14.678%	14	1,297	-99.580%
2026-02-04	8.0000	8.3800	8.0000	8.3800	-5.843%	2	1,287	-99.642%
2026-02-03	8.7100	9.4400	8.6300	8.9000	-32.319%	515	1,287	-99.663%
2026-02-02	12.1500	13.1500	12.1500	13.1500	+20.753%	4	805	-99.772%
2026-01-30	8.0100	11.0000	8.0100	10.8900	+89.391%	9	805	-99.725%
2026-01-29	5.5000	6.6000	5.5000	5.7500	+22.340%	216	803	-99.478%
2026-01-28	4.4500	4.7000	4.4000	4.7000	+3.297%	21	826	-99.362%
2026-01-27	4.7000	4.7000	4.5000	4.5500	-17.572%	72	828	-99.341%
2026-01-26	4.9500	5.6400	4.9000	5.5200	+6.154%	39	777	-99.457%
2026-01-23	5.2500	5.2800	5.2000	5.2000	-7.965%	4	777	-99.423%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-12.539%	4	779	-99.469%
2026-01-21	6.4600	6.4600	6.4600	6.4600	-4.579%	1	779	-99.536%
2026-01-20	6.9500	6.9700	6.7000	6.7700	-21.187%	308	780	-99.557%
2026-01-16	8.5900	8.5900	8.5900	8.5900	+5.399%	1	476	-99.651%
2026-01-15	8.1500	8.1500	8.1500	8.1500	-5.233%	1	476	-99.632%
2026-01-14	8.6000	8.6000	8.6000	8.6000	-6.522%	1	476	-99.651%
2026-01-13	9.1600	9.2000	9.1100	9.2000	-0.862%	27	477	-99.674%
2026-01-12	9.3000	9.3800	9.1000	9.2800	-21.423%	48	463	-99.677%
2026-01-08	13.1200	13.1200	11.8100	11.8100	-7.373%	2	467	-99.746%
2026-01-07	13.0500	13.3500	12.7500	12.7500	+0.791%	4	467	-99.765%
2026-01-06	12.6500	12.6500	12.6500	12.6500	-3.802%	1	467	-99.763%
2026-01-05	13.6200	13.6200	13.1000	13.1500	-17.348%	23	455	-99.772%
2026-01-02	15.9100	15.9100	15.9100	15.9100	-0.063%	1	455	-99.811%
2025-12-31	15.9200	15.9200	15.9200	15.9200	+5.781%	1	455	-99.812%
2025-12-30	15.1700	15.1700	15.0400	15.0500	-7.612%	3	455	-99.801%
2025-12-29	16.3300	16.3300	16.2900	16.2900	+43.651%	3	455	-99.816%
2025-12-26	11.3400	11.3400	11.3400	11.3400	-7.049%	9	456	-99.735%
2025-12-23	12.6500	12.9700	12.1500	12.2000	-7.295%	212	447	-99.754%
2025-12-22	13.6000	13.6000	13.1000	13.1600	-11.678%	17	318	-99.772%
2025-12-19	15.1700	15.3500	14.9000	14.9000	-0.401%	16	322	-99.799%
2025-12-18	15.2200	15.2200	14.3800	14.9600	-0.927%	7	322	-99.799%
2025-12-17	15.1000	15.1000	15.1000	15.1000	-4.370%	5	323	-99.801%
2025-12-16	15.7900	15.7900	15.7900	15.7900	-3.010%	1	318	-99.810%
2025-12-12	16.1700	16.2800	16.1700	16.2800	-3.612%	2	318	-99.816%
2025-12-11	16.8900	16.8900	16.8900	16.8900	-10.255%	12	318	-99.822%
2025-12-10	18.8200	18.8200	18.8200	18.8200	+3.293%	3	318	-99.841%
2025-12-09	18.2200	18.2200	18.2200	18.2200	-3.445%	1	318	-99.835%
2025-12-08	18.8700	18.8700	18.8700	18.8700	-4.552%	1	318	-99.841%
2025-12-04	19.7700	19.7700	19.7700	19.7700	-3.325%	1	318	-99.848%
2025-12-02	20.4500	20.4500	20.4500	20.4500	+6.289%	1	318	-99.853%
2025-12-01	19.2500	19.2500	19.2400	19.2400	-4.705%	2	317	-99.844%
2025-11-28	20.0000	20.2500	19.8500	20.1900	-8.849%	26	317	-99.851%
2025-11-25	22.6000	22.6000	22.1500	22.1500	-5.624%	6	311	-99.865%
2025-11-24	23.5500	23.5500	23.4700	23.4700	-10.249%	2	309	-99.872%
2025-11-21	26.1500	26.1500	26.1000	26.1500	+2.029%	118	309	-99.885%
2025-11-19	25.6300	25.6300	25.6300	25.6300	-2.548%	1	232	-99.883%
2025-11-18	25.8500	26.3000	25.8500	26.3000	+2.494%	3	232	-99.886%
2025-11-17	25.6600	25.6600	25.6600	25.6600	-1.799%	1	234	-99.883%
2025-11-14	26.1300	26.1300	26.1300	26.1300	+17.703%	13	234	-99.885%
2025-11-13	22.2000	22.2000	22.2000	22.2000	0.000%	60	247	-99.865%
2025-11-12	22.5000	22.5000	22.1000	22.2000	-5.250%	7	205	-99.865%
2025-11-11	23.4300	23.4300	23.4300	23.4300	-2.416%	2	206	-99.872%
2025-11-10	24.2000	24.2000	23.8500	24.0100	-10.075%	14	206	-99.875%
2025-11-07	26.7000	26.7000	26.7000	26.7000	-5.920%	1	197	-99.888%
2025-11-06	28.3800	28.3800	28.3800	28.3800	-4.444%	1	197	-99.894%
2025-11-05	28.4300	29.7000	28.4300	29.7000	-3.977%	6	197	-99.899%
2025-11-04	30.9300	30.9300	30.9300	30.9300	+12.025%	5	202	-99.903%
2025-11-03	27.6100	27.6100	27.6100	27.6100	-3.798%	60	232	-99.891%
2025-10-31	28.7000	28.7000	28.7000	28.7000	-1.034%	1	232	-99.895%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-6.872%	1	232	-99.897%
2025-10-29	28.1000	31.1400	28.1000	31.1400	+2.535%	2	233	-99.904%
2025-10-28	30.3700	30.3700	30.3700	30.3700	+10.839%	2	234	-99.901%
2025-10-27	27.4000	27.4000	27.4000	27.4000	+13.176%	1	233	-99.891%
2025-10-23	24.3500	24.3500	23.5500	24.2100	-11.481%	14	233	-99.876%
2025-10-22	27.3500	27.3500	27.3500	27.3500	+5.192%	1	223	-99.890%
2025-10-21	22.8400	26.1300	22.8400	26.0000	+45.251%	43	224	-99.885%
2025-10-20	18.9600	19.0000	17.9000	17.9000	-20.196%	44	214	-99.832%
2025-10-17	21.8800	22.4500	21.8600	22.4300	+14.849%	98	176	-99.866%
2025-10-16	19.7500	20.1700	19.2500	19.5300	-7.877%	101	240	-99.846%
2025-10-15	21.5000	21.5000	21.1000	21.2000	-7.504%	213	234	-99.858%
2025-10-14	23.2000	23.3000	22.9200	22.9200	-4.380%	36	46	-99.869%
2025-10-13	23.9200	24.1000	23.9200	23.9700	-13.777%	6	12	-99.875%
2025-10-10	27.8000	27.8000	27.8000	27.8000	-7.794%	2	8	-99.892%
2025-10-09	26.1300	30.2400	26.1300	30.1500	+20.455%	4	8	-99.900%
2025-10-08	25.0300	25.0300	25.0300	25.0300	-11.147%	1	6	-99.880%
2025-10-07	28.2200	28.2200	28.1700	28.1700	-0.984%	2	5	-99.894%
2025-10-06	28.4500	28.4500	28.4500	28.4500	-20.152%	4	5	-99.895%
2025-09-29	35.6300	35.6300	35.6300	35.6300	0.000%	1	1	-99.916%

.dark-mode .mk6ylR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mk6ylR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P380GLD Sep 18 2026 380.00 Put (GLD260918P00380000)option OPRA

GLD20260918P380
GLD Sep 18 2026 380.00 Put (GLD260918P00380000)
option OPRA