Dark

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

EOD

Jul 24, 2026

15.96-3.913%(-0.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.5900	15.9600	15.5200	15.9600	-3.913%	7	3,511	0.000%
2026-07-23	15.9000	16.9800	15.9000	16.6100	+32.880%	14	3,512	-3.913%
2026-07-22	12.6500	12.6500	11.7000	12.5000	-20.986%	52	3,514	+27.680%
2026-07-21	16.0700	16.0700	15.2600	15.8200	-17.818%	16	3,509	+0.885%
2026-07-20	20.1800	20.1800	19.1500	19.2500	-3.509%	19	3,509	-17.091%
2026-07-17	22.5800	22.5800	19.6000	19.9500	-9.810%	16	3,508	-20.000%
2026-07-16	20.8000	22.1200	19.8000	22.1200	+30.501%	20	3,495	-27.848%
2026-07-15	17.1600	18.3600	16.9500	16.9500	-5.833%	74	3,498	-5.841%
2026-07-14	16.4500	18.0000	16.3000	18.0000	-13.958%	8	3,450	-11.333%
2026-07-13	20.0000	21.6100	19.5000	20.9200	+38.543%	61	3,446	-23.709%
2026-07-10	14.8500	15.1000	14.8500	15.1000	+4.716%	385	3,455	+5.695%
2026-07-09	15.1500	15.1500	14.4200	14.4200	-27.972%	44	3,292	+10.680%
2026-07-08	19.7500	20.0200	19.6800	20.0200	+23.200%	21	3,305	-20.280%
2026-07-07	13.0000	16.2500	13.0000	16.2500	+23.106%	10	3,337	-1.785%
2026-07-06	14.0000	14.2700	13.1000	13.2000	-14.397%	47	3,340	+20.909%
2026-07-02	16.0000	16.2500	15.1500	15.4200	-10.764%	18	3,312	+3.502%
2026-07-01	18.2000	18.2000	16.1500	17.2800	-17.400%	85	3,312	-7.639%
2026-06-30	21.0200	21.0200	19.1000	20.9200	-2.425%	119	3,258	-23.709%
2026-06-29	20.4300	21.8600	20.4300	21.4400	+14.408%	13	3,328	-25.560%
2026-06-26	18.2500	18.7500	17.9000	18.7400	-13.441%	46	3,327	-14.835%
2026-06-25	22.1900	22.9500	20.5500	21.6500	-9.979%	529	3,314	-26.282%
2026-06-24	24.1500	24.7000	20.9200	24.0500	+47.095%	116	3,374	-33.638%
2026-06-23	16.7000	16.7000	15.6500	16.3500	+20.575%	41	3,433	-2.385%
2026-06-22	13.9600	14.2500	13.2200	13.5600	-1.022%	195	3,454	+17.699%
2026-06-18	11.7500	13.7000	11.3800	13.7000	+13.693%	100	3,354	+16.496%
2026-06-17	9.0300	12.0500	8.7500	12.0500	+26.178%	27	3,354	+32.448%
2026-06-16	9.1800	9.5500	9.1800	9.5500	-4.213%	209	3,354	+67.120%
2026-06-15	8.9000	9.9700	8.8000	9.9700	-27.858%	373	3,280	+60.080%
2026-06-12	14.7000	15.3000	13.1500	13.8200	-3.357%	345	3,525	+15.485%
2026-06-11	20.4900	21.7500	14.3000	14.3000	-30.583%	112	3,433	+11.608%
2026-06-10	17.3000	21.0000	15.7500	20.6000	+56.893%	939	3,543	-22.524%
2026-06-09	10.3500	13.6300	9.9200	13.1300	+25.646%	125	3,290	+21.554%
2026-06-08	10.3300	11.5000	10.3000	10.4500	-9.130%	124	3,188	+52.727%
2026-06-05	8.2300	11.6000	8.2300	11.5000	+67.883%	47	3,133	+38.783%
2026-06-04	6.6500	7.2400	6.6000	6.8500	-11.039%	10	3,094	+132.993%
2026-06-03	7.7500	7.7500	7.7000	7.7000	+14.583%	2	3,097	+107.273%
2026-06-02	6.7200	6.7200	6.7200	6.7200	-11.111%	5	3,097	+137.500%
2026-06-01	7.8500	8.3900	7.5600	7.5600	+21.935%	446	3,102	+111.111%
2026-05-29	6.6000	6.6000	5.9000	6.2000	-20.000%	15	2,724	+157.419%
2026-05-28	8.6300	8.6300	7.7500	7.7500	-5.372%	4	2,722	+105.935%
2026-05-27	8.1100	8.4800	8.1100	8.1900	+13.278%	18	2,720	+94.872%
2026-05-26	7.0500	7.2300	7.0000	7.2300	+0.139%	607	2,720	+120.747%
2026-05-22	7.5600	7.5600	7.0600	7.2200	-5.000%	366	3,260	+121.053%
2026-05-20	8.6800	8.6800	7.5000	7.6000	-11.628%	209	2,903	+110.000%
2026-05-19	9.2500	9.2500	8.3900	8.6000	+11.688%	209	2,312	+85.581%
2026-05-18	7.3100	7.8900	7.3100	7.7000	-2.532%	202	2,312	+107.273%
2026-05-15	8.3000	8.7500	7.5500	7.9000	+19.697%	331	2,312	+102.025%
2026-05-12	6.6000	6.6000	6.6000	6.6000	+14.187%	1	2,056	+141.818%
2026-05-11	5.8000	5.8000	5.7500	5.7800	+8.037%	6	2,056	+176.125%
2026-05-07	5.3500	5.3500	5.3500	5.3500	-14.400%	2	2,052	+198.318%
2026-05-06	6.0500	6.2500	6.0500	6.2500	-26.036%	32	2,052	+155.360%
2026-05-05	8.2200	8.6000	8.2000	8.4500	-12.435%	311	2,052	+88.876%
2026-05-04	9.0500	9.7400	9.0500	9.6500	+30.405%	20	1,984	+65.389%
2026-05-01	7.2700	7.4000	7.2700	7.4000	-18.142%	22	1,959	+115.676%
2026-04-29	9.1900	9.1900	8.8000	9.0400	+13.000%	5	1,959	+76.549%
2026-04-28	7.9500	8.3000	7.9300	8.0000	+21.212%	7	1,962	+99.500%
2026-04-27	6.5000	6.9100	6.5000	6.6000	0.000%	340	1,958	+141.818%
2026-04-24	7.0000	7.0000	6.5500	6.6000	-18.519%	17	1,837	+141.818%
2026-04-23	6.8000	8.1000	6.8000	8.1000	+16.046%	4	1,825	+97.037%
2026-04-22	7.2500	7.2500	6.9800	6.9800	-13.292%	4	1,825	+128.653%
2026-04-21	7.6000	8.0500	7.6000	8.0500	+17.006%	9	1,826	+98.261%
2026-04-20	6.8800	6.8800	6.8800	6.8800	+9.554%	3	1,826	+131.977%
2026-04-17	6.1500	6.2800	6.0500	6.2800	-14.090%	12	1,825	+154.140%
2026-04-16	7.3100	7.3100	7.3100	7.3100	-7.468%	1	1,820	+118.331%
2026-04-15	7.5700	7.9000	7.5600	7.9000	+7.191%	20	1,826	+102.025%
2026-04-14	7.4200	7.9500	7.3300	7.3700	-21.176%	20	1,807	+116.554%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+5.650%	4	1,817	+70.695%
2026-04-10	8.7300	8.8500	8.7300	8.8500	-4.324%	2	1,821	+80.339%
2026-04-09	10.2200	10.2200	9.2500	9.2500	-22.594%	5	1,820	+72.541%
2026-04-08	11.0000	11.9500	10.4600	11.9500	-8.639%	15	1,822	+33.556%
2026-04-07	13.6300	13.6300	13.0800	13.0800	-5.967%	7	1,815	+22.018%
2026-04-06	13.9500	13.9500	13.8600	13.9100	-5.051%	5	1,815	+14.738%
2026-04-02	15.8200	15.8200	14.3500	14.6500	+30.222%	13	1,819	+8.942%
2026-04-01	11.2500	11.2500	11.2500	11.2500	-18.831%	5	1,819	+41.867%
2026-03-31	16.0000	16.0000	13.6600	13.8600	-16.506%	60	1,824	+15.152%
2026-03-30	17.8000	17.8000	16.6000	16.6000	-9.339%	7	1,787	-3.855%
2026-03-27	20.0000	20.8000	18.0100	18.3100	-15.231%	5	1,787	-12.835%
2026-03-26	18.9500	22.1500	18.9500	21.6000	+25.581%	4	1,789	-26.111%
2026-03-25	14.9500	17.3000	14.9500	17.2000	-13.784%	24	1,789	-7.209%
2026-03-24	21.1500	21.1500	19.9500	19.9500	-4.545%	2	1,800	-20.000%
2026-03-23	17.1500	21.5000	16.3600	20.9000	+46.667%	31	1,800	-23.636%
2026-03-20	9.6000	14.6000	9.6000	14.2500	+39.843%	24	1,796	+12.000%
2026-03-19	12.2000	12.3500	10.1900	10.1900	+46.619%	724	1,800	+56.624%
2026-03-18	6.6100	6.9500	6.4000	6.9500	+34.951%	9	1,306	+129.640%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-16.260%	1	1,306	+209.903%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+1.653%	4	1,305	+159.512%
2026-03-05	6.0500	6.0500	6.0500	6.0500	-11.029%	3	1,301	+163.802%
2026-03-03	6.8000	6.8000	6.8000	6.8000	+65.854%	1	1,304	+134.706%
2026-03-02	4.2000	4.2000	4.0500	4.1000	-14.226%	40	1,304	+289.268%
2026-02-27	4.7800	4.7800	4.7800	4.7800	-8.253%	1	1,299	+233.891%
2026-02-26	5.2100	5.2100	5.2100	5.2100	-1.883%	1	1,299	+206.334%
2026-02-25	5.4000	5.4000	5.3100	5.3100	-13.518%	16	1,309	+200.565%
2026-02-24	6.1400	6.1400	6.1400	6.1400	+6.045%	10	1,309	+159.935%
2026-02-23	5.9000	5.9000	5.7900	5.7900	-9.105%	40	1,304	+175.648%
2026-02-20	6.4100	6.4100	6.3700	6.3700	+8.889%	6	1,289	+150.549%
2026-02-18	5.8500	5.8500	5.8500	5.8500	-12.030%	10	1,289	+172.821%
2026-02-17	6.8500	6.8500	6.6500	6.6500	+27.885%	24	1,289	+140.000%
2026-02-13	5.2900	5.2900	5.2000	5.2000	+14.790%	5	1,293	+206.923%
2026-02-12	4.5300	4.5300	4.5300	4.5300	-3.617%	2	1,293	+252.318%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-12.639%	2	1,294	+239.574%
2026-02-10	5.0000	5.3800	5.0000	5.3800	-24.755%	5	1,294	+196.654%
2026-02-06	8.1000	8.1000	7.0000	7.1500	-14.678%	14	1,297	+123.217%
2026-02-04	8.0000	8.3800	8.0000	8.3800	-5.843%	2	1,287	+90.453%
2026-02-03	8.7100	9.4400	8.6300	8.9000	-32.319%	515	1,287	+79.326%
2026-02-02	12.1500	13.1500	12.1500	13.1500	+20.753%	4	805	+21.369%
2026-01-30	8.0100	11.0000	8.0100	10.8900	+89.391%	9	805	+46.556%
2026-01-29	5.5000	6.6000	5.5000	5.7500	+22.340%	216	803	+177.565%
2026-01-28	4.4500	4.7000	4.4000	4.7000	+3.297%	21	826	+239.574%
2026-01-27	4.7000	4.7000	4.5000	4.5500	-17.572%	72	828	+250.769%
2026-01-26	4.9500	5.6400	4.9000	5.5200	+6.154%	39	777	+189.130%
2026-01-23	5.2500	5.2800	5.2000	5.2000	-7.965%	4	777	+206.923%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-12.539%	4	779	+182.478%
2026-01-21	6.4600	6.4600	6.4600	6.4600	-4.579%	1	779	+147.059%
2026-01-20	6.9500	6.9700	6.7000	6.7700	-21.187%	308	780	+135.746%
2026-01-16	8.5900	8.5900	8.5900	8.5900	+5.399%	1	476	+85.797%
2026-01-15	8.1500	8.1500	8.1500	8.1500	-5.233%	1	476	+95.828%
2026-01-14	8.6000	8.6000	8.6000	8.6000	-6.522%	1	476	+85.581%
2026-01-13	9.1600	9.2000	9.1100	9.2000	-0.862%	27	477	+73.478%
2026-01-12	9.3000	9.3800	9.1000	9.2800	-21.423%	48	463	+71.983%
2026-01-08	13.1200	13.1200	11.8100	11.8100	-7.373%	2	467	+35.140%
2026-01-07	13.0500	13.3500	12.7500	12.7500	+0.791%	4	467	+25.176%
2026-01-06	12.6500	12.6500	12.6500	12.6500	-3.802%	1	467	+26.166%
2026-01-05	13.6200	13.6200	13.1000	13.1500	-17.348%	23	455	+21.369%
2026-01-02	15.9100	15.9100	15.9100	15.9100	-0.063%	1	455	+0.314%
2025-12-31	15.9200	15.9200	15.9200	15.9200	+5.781%	1	455	+0.251%
2025-12-30	15.1700	15.1700	15.0400	15.0500	-7.612%	3	455	+6.047%
2025-12-29	16.3300	16.3300	16.2900	16.2900	+43.651%	3	455	-2.026%
2025-12-26	11.3400	11.3400	11.3400	11.3400	-7.049%	9	456	+40.741%
2025-12-23	12.6500	12.9700	12.1500	12.2000	-7.295%	212	447	+30.820%
2025-12-22	13.6000	13.6000	13.1000	13.1600	-11.678%	17	318	+21.277%
2025-12-19	15.1700	15.3500	14.9000	14.9000	-0.401%	16	322	+7.114%
2025-12-18	15.2200	15.2200	14.3800	14.9600	-0.927%	7	322	+6.684%
2025-12-17	15.1000	15.1000	15.1000	15.1000	-4.370%	5	323	+5.695%
2025-12-16	15.7900	15.7900	15.7900	15.7900	-3.010%	1	318	+1.077%
2025-12-12	16.1700	16.2800	16.1700	16.2800	-3.612%	2	318	-1.966%
2025-12-11	16.8900	16.8900	16.8900	16.8900	-10.255%	12	318	-5.506%
2025-12-10	18.8200	18.8200	18.8200	18.8200	+3.293%	3	318	-15.197%
2025-12-09	18.2200	18.2200	18.2200	18.2200	-3.445%	1	318	-12.404%
2025-12-08	18.8700	18.8700	18.8700	18.8700	-4.552%	1	318	-15.421%
2025-12-04	19.7700	19.7700	19.7700	19.7700	-3.325%	1	318	-19.272%
2025-12-02	20.4500	20.4500	20.4500	20.4500	+6.289%	1	318	-21.956%
2025-12-01	19.2500	19.2500	19.2400	19.2400	-4.705%	2	317	-17.048%
2025-11-28	20.0000	20.2500	19.8500	20.1900	-8.849%	26	317	-20.951%
2025-11-25	22.6000	22.6000	22.1500	22.1500	-5.624%	6	311	-27.946%
2025-11-24	23.5500	23.5500	23.4700	23.4700	-10.249%	2	309	-31.998%
2025-11-21	26.1500	26.1500	26.1000	26.1500	+2.029%	118	309	-38.967%
2025-11-19	25.6300	25.6300	25.6300	25.6300	-2.548%	1	232	-37.729%
2025-11-18	25.8500	26.3000	25.8500	26.3000	+2.494%	3	232	-39.316%
2025-11-17	25.6600	25.6600	25.6600	25.6600	-1.799%	1	234	-37.802%
2025-11-14	26.1300	26.1300	26.1300	26.1300	+17.703%	13	234	-38.921%
2025-11-13	22.2000	22.2000	22.2000	22.2000	0.000%	60	247	-28.108%
2025-11-12	22.5000	22.5000	22.1000	22.2000	-5.250%	7	205	-28.108%
2025-11-11	23.4300	23.4300	23.4300	23.4300	-2.416%	2	206	-31.882%
2025-11-10	24.2000	24.2000	23.8500	24.0100	-10.075%	14	206	-33.528%
2025-11-07	26.7000	26.7000	26.7000	26.7000	-5.920%	1	197	-40.225%
2025-11-06	28.3800	28.3800	28.3800	28.3800	-4.444%	1	197	-43.763%
2025-11-05	28.4300	29.7000	28.4300	29.7000	-3.977%	6	197	-46.263%
2025-11-04	30.9300	30.9300	30.9300	30.9300	+12.025%	5	202	-48.400%
2025-11-03	27.6100	27.6100	27.6100	27.6100	-3.798%	60	232	-42.195%
2025-10-31	28.7000	28.7000	28.7000	28.7000	-1.034%	1	232	-44.390%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-6.872%	1	232	-44.966%
2025-10-29	28.1000	31.1400	28.1000	31.1400	+2.535%	2	233	-48.748%
2025-10-28	30.3700	30.3700	30.3700	30.3700	+10.839%	2	234	-47.448%
2025-10-27	27.4000	27.4000	27.4000	27.4000	+13.176%	1	233	-41.752%
2025-10-23	24.3500	24.3500	23.5500	24.2100	-11.481%	14	233	-34.077%
2025-10-22	27.3500	27.3500	27.3500	27.3500	+5.192%	1	223	-41.645%
2025-10-21	22.8400	26.1300	22.8400	26.0000	+45.251%	43	224	-38.615%
2025-10-20	18.9600	19.0000	17.9000	17.9000	-20.196%	44	214	-10.838%
2025-10-17	21.8800	22.4500	21.8600	22.4300	+14.849%	98	176	-28.845%
2025-10-16	19.7500	20.1700	19.2500	19.5300	-7.877%	101	240	-18.280%
2025-10-15	21.5000	21.5000	21.1000	21.2000	-7.504%	213	234	-24.717%
2025-10-14	23.2000	23.3000	22.9200	22.9200	-4.380%	36	46	-30.366%
2025-10-13	23.9200	24.1000	23.9200	23.9700	-13.777%	6	12	-33.417%
2025-10-10	27.8000	27.8000	27.8000	27.8000	-7.794%	2	8	-42.590%
2025-10-09	26.1300	30.2400	26.1300	30.1500	+20.455%	4	8	-47.065%
2025-10-08	25.0300	25.0300	25.0300	25.0300	-11.147%	1	6	-36.237%
2025-10-07	28.2200	28.2200	28.1700	28.1700	-0.984%	2	5	-43.344%
2025-10-06	28.4500	28.4500	28.4500	28.4500	-20.152%	4	5	-43.902%
2025-09-29	35.6300	35.6300	35.6300	35.6300	0.000%	1	1	-55.206%

.dark-mode .gqW5bY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqW5bY{ 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