Dark

GLD20260918P385
GLD Sep 18 2026 385.00 Put (GLD260918P00385000)
option OPRA

EOD

Jul 24, 2026

18.90+25.498%(+3.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	18.9000	18.9000	18.9000	18.9000	+25.498%	1	2,102	0.000%
2026-07-22	14.8400	15.1800	14.1000	15.0600	-16.796%	24	2,104	+25.498%
2026-07-21	18.1000	18.1000	18.1000	18.1000	-19.734%	2	2,104	+4.420%
2026-07-20	23.3800	23.3800	22.5500	22.5500	-1.743%	5	2,104	-16.186%
2026-07-17	22.5500	22.9500	22.5500	22.9500	-8.456%	3	2,105	-17.647%
2026-07-16	24.3700	25.0700	24.0500	25.0700	+22.832%	3	2,106	-24.611%
2026-07-15	19.8200	20.4100	19.4000	20.4100	-1.875%	52	2,107	-7.398%
2026-07-14	19.2000	20.8000	19.2000	20.8000	-15.033%	8	2,147	-9.135%
2026-07-13	20.3100	24.4800	20.3100	24.4800	+37.528%	17	2,148	-22.794%
2026-07-10	17.8000	17.8000	17.7900	17.8000	+1.656%	109	2,150	+6.180%
2026-07-09	17.1000	17.5100	17.1000	17.5100	-10.205%	4	2,181	+7.938%
2026-07-08	22.7000	23.3500	19.5000	19.5000	+19.266%	105	2,181	-3.077%
2026-07-07	15.8200	16.3500	15.8200	16.3500	+4.473%	8	2,181	+15.596%
2026-07-06	16.6900	16.8900	15.6000	15.6500	-16.755%	179	2,177	+20.767%
2026-07-02	17.3800	18.9500	17.3800	18.8000	-9.354%	8	2,149	+0.532%
2026-07-01	19.2500	20.7400	19.2500	20.7400	-12.230%	10	2,149	-8.872%
2026-06-30	23.9400	24.4100	23.0000	23.6300	-1.542%	19	2,149	-20.017%
2026-06-29	23.1500	24.4500	23.1500	24.0000	+12.202%	13	2,149	-21.250%
2026-06-26	20.7800	21.6000	20.7800	21.3900	-10.202%	4	2,145	-11.641%
2026-06-25	24.5000	25.7500	23.8100	23.8200	-12.426%	60	2,146	-20.655%
2026-06-24	27.3200	27.5500	24.0100	27.2000	+44.297%	20	2,156	-30.515%
2026-06-23	19.2500	19.2500	17.9500	18.8500	+18.553%	14	2,153	+0.265%
2026-06-22	15.7000	16.4200	15.5300	15.9000	+7.432%	10	2,154	+18.868%
2026-06-18	13.9900	16.0000	13.4600	14.8000	-2.760%	27	2,200	+27.703%
2026-06-17	10.6300	15.6300	10.2200	15.2200	+42.643%	76	2,200	+24.179%
2026-06-16	10.9500	11.2500	10.6700	10.6700	+0.660%	74	2,200	+77.132%
2026-06-15	10.5000	10.8400	10.2500	10.6000	-34.365%	91	2,157	+78.302%
2026-06-12	16.9500	17.5500	15.7500	16.1500	-3.754%	114	2,160	+17.028%
2026-06-11	23.2400	24.1100	16.7000	16.7800	-29.049%	60	2,082	+12.634%
2026-06-10	19.0000	23.6500	18.1300	23.6500	+59.152%	121	2,080	-20.085%
2026-06-09	12.1500	14.8600	12.1500	14.8600	+15.194%	37	2,080	+27.187%
2026-06-08	12.2000	12.9500	12.1500	12.9000	-2.642%	49	2,071	+46.512%
2026-06-05	9.8300	13.2500	9.8300	13.2500	+75.497%	14	2,091	+42.642%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-17.935%	10	2,097	+150.331%
2026-06-03	9.2000	9.2000	9.2000	9.2000	-4.663%	1	2,097	+105.435%
2026-06-01	9.2000	9.6500	9.2000	9.6500	+34.028%	30	2,105	+95.855%
2026-05-29	7.6500	7.6700	6.7500	7.2000	-22.747%	77	2,083	+162.500%
2026-05-27	9.9400	9.9400	9.3200	9.3200	+12.970%	24	2,083	+102.790%
2026-05-26	8.2000	8.2500	8.1000	8.2500	-2.482%	65	2,072	+129.091%
2026-05-22	8.5500	8.5500	8.4600	8.4600	-14.024%	2	2,100	+123.404%
2026-05-19	9.6500	9.8500	9.6500	9.8400	+9.333%	3	2,099	+92.073%
2026-05-18	8.7200	9.0000	8.7200	9.0000	+3.211%	10	2,109	+110.000%
2026-05-15	9.3000	9.4000	8.7200	8.7200	+29.185%	5	2,109	+116.743%
2026-05-13	6.9900	7.0000	6.7500	6.7500	-7.534%	32	2,107	+180.000%
2026-05-12	7.3000	7.3000	7.3000	7.3000	+10.774%	24	2,110	+158.904%
2026-05-11	6.6000	6.6000	6.5900	6.5900	-2.080%	11	2,110	+186.798%
2026-05-08	6.7300	6.7300	6.7300	6.7300	-27.243%	5	2,099	+180.832%
2026-05-05	9.2500	9.2500	9.2500	9.2500	-13.551%	1	2,099	+104.324%
2026-05-04	10.7000	10.7000	10.7000	10.7000	+28.916%	1	2,098	+76.636%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-13.900%	1	2,097	+127.711%
2026-04-28	9.6400	9.6400	9.6400	9.6400	+17.561%	1	2,097	+96.058%
2026-04-21	7.6500	8.2000	7.6500	8.2000	+13.889%	3	2,095	+130.488%
2026-04-20	7.2000	7.2500	7.2000	7.2000	+2.710%	140	2,095	+162.500%
2026-04-17	7.0100	7.0100	7.0100	7.0100	-17.041%	1	1,976	+169.615%
2026-04-15	8.4500	8.4500	8.4500	8.4500	-2.312%	19	1,977	+123.669%
2026-04-14	8.9000	8.9000	8.6500	8.6500	-8.466%	3	1,977	+118.497%
2026-04-10	9.3700	9.4500	9.3700	9.4500	-8.252%	4	1,979	+100.000%
2026-04-09	9.9400	10.3000	9.9400	10.3000	-31.968%	28	1,977	+83.495%
2026-04-06	15.1400	15.1400	15.1400	15.1400	+20.446%	1	1,976	+24.835%
2026-04-01	13.1000	13.1000	12.5700	12.5700	-23.956%	7	1,975	+50.358%
2026-03-31	16.5300	16.5300	16.5300	16.5300	-21.361%	24	1,976	+14.338%
2026-03-27	22.8000	22.8000	19.4500	21.0200	-10.629%	39	1,986	-10.086%
2026-03-26	20.8900	23.5200	20.8900	23.5200	+24.116%	27	1,950	-19.643%
2026-03-25	18.2000	18.9500	18.2000	18.9500	-13.864%	13	1,949	-0.264%
2026-03-24	22.8300	22.8300	21.8100	22.0000	+9.181%	103	1,947	-14.091%
2026-03-23	17.8800	23.9500	17.8100	20.1500	+58.661%	43	1,846	-6.203%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+0.874%	1	1,822	+48.819%
2026-03-19	11.9200	12.5900	11.8100	12.5900	+64.575%	203	1,823	+50.119%
2026-03-18	7.6500	7.6500	7.6500	7.6500	+29.661%	9	1,727	+147.059%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-5.449%	1	1,718	+220.339%
2026-03-16	6.2400	6.2400	6.2400	6.2400	+7.401%	1	1,718	+202.885%
2026-03-12	5.8100	5.8100	5.8100	5.8100	+12.816%	1	1,718	+225.301%
2026-03-11	5.2000	5.2000	5.1500	5.1500	+0.586%	2	1,717	+266.990%
2026-03-10	5.1100	5.2000	5.1000	5.1200	-18.730%	40	1,716	+269.141%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-18.814%	1	1,716	+200.000%
2026-03-03	7.5000	7.7600	7.5000	7.7600	+63.368%	14	1,715	+143.557%
2026-03-02	4.7500	4.7500	4.7500	4.7500	-15.179%	1	1,705	+297.895%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-4.762%	5	1,704	+237.500%
2026-02-26	5.8800	5.8800	5.8800	5.8800	-2.000%	1	1,704	+221.429%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-14.040%	1	1,705	+215.000%
2026-02-20	6.9800	6.9800	6.9800	6.9800	+5.758%	1	1,705	+170.774%
2026-02-18	6.6500	6.6500	6.6000	6.6000	-13.158%	101	1,704	+186.364%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+7.042%	2	1,604	+148.684%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+32.710%	1,300	1,602	+166.197%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-5.975%	6	581	+253.271%
2026-02-10	5.6900	5.6900	5.6900	5.6900	-11.094%	1	576	+232.162%
2026-02-09	6.5800	6.5800	6.4000	6.4000	-52.487%	3	577	+195.313%
2026-01-30	8.6000	13.4700	8.6000	13.4700	+98.088%	6	575	+40.312%
2026-01-29	6.8000	6.8000	6.8000	6.8000	+30.769%	10	574	+177.941%
2026-01-28	5.2500	5.2500	5.2000	5.2000	-0.192%	2	564	+263.462%
2026-01-27	5.2100	5.2100	5.2100	5.2100	-14.309%	1	564	+262.764%
2026-01-23	5.8500	6.0800	5.8500	6.0800	-8.571%	3	563	+210.855%
2026-01-22	6.6000	6.6500	6.6000	6.6500	-10.256%	4	565	+184.211%
2026-01-21	7.0900	7.4300	7.0900	7.4100	-5.605%	6	564	+155.061%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-21.891%	2	562	+140.764%
2026-01-13	10.0500	10.0500	10.0500	10.0500	-5.545%	31	560	+88.060%
2026-01-12	11.8000	11.8000	10.6000	10.6400	-21.185%	5	529	+77.632%
2026-01-08	13.6000	13.6000	13.5000	13.5000	-6.250%	6	532	+40.000%
2026-01-06	14.4000	14.4000	14.4000	14.4000	-4.000%	10	536	+31.250%
2026-01-05	14.8000	15.0000	14.8000	15.0000	-12.023%	12	527	+26.000%
2025-12-29	15.9500	17.0500	15.9500	17.0500	+29.167%	6	527	+10.850%
2025-12-26	13.0000	13.2000	13.0000	13.2000	-2.583%	2	521	+43.182%
2025-12-24	13.5500	13.5500	13.5500	13.5500	-1.311%	1	522	+39.483%
2025-12-23	14.1500	14.1500	13.7300	13.7300	-10.554%	3	522	+37.655%
2025-12-22	15.3500	15.3500	15.3500	15.3500	-8.631%	3	523	+23.127%
2025-12-19	16.8000	16.8000	16.8000	16.8000	-4.055%	1	523	+12.500%
2025-12-18	17.6500	17.6500	17.5100	17.5100	+2.338%	2	523	+7.938%
2025-12-17	17.1100	17.1100	17.1100	17.1100	-4.199%	1	523	+10.462%
2025-12-15	17.8600	17.8600	17.8600	17.8600	-5.151%	1	524	+5.823%
2025-12-11	18.9400	18.9700	18.8300	18.8300	-10.758%	22	525	+0.372%
2025-12-10	21.1000	21.1000	21.1000	21.1000	+1.199%	5	537	-10.427%
2025-12-09	20.8500	20.8500	20.8500	20.8500	-1.882%	1	532	-9.353%
2025-12-08	21.2500	21.2500	21.2500	21.2500	+1.675%	2	532	-11.059%
2025-12-05	20.1500	21.0900	20.1500	20.9000	-5.172%	22	532	-9.569%
2025-12-03	21.7900	22.1100	21.7900	22.0400	-3.418%	12	536	-14.247%
2025-12-02	21.5300	22.8200	21.5300	22.8200	-15.481%	12	527	-17.178%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-5.759%	2	526	-30.000%
2025-11-14	29.4500	29.4500	28.6500	28.6500	+15.898%	56	526	-34.031%
2025-11-12	24.6000	24.9000	24.6000	24.7200	-5.360%	23	491	-23.544%
2025-11-11	26.1200	26.1200	26.1200	26.1200	-3.616%	2	470	-27.642%
2025-11-10	27.1000	27.1000	27.1000	27.1000	-10.561%	1	470	-30.258%
2025-11-07	30.3000	30.3000	30.3000	30.3000	-3.657%	1	471	-37.624%
2025-11-03	31.4500	31.4500	31.4500	31.4500	-2.481%	9	465	-39.905%
2025-10-27	30.4700	32.4200	30.4700	32.2500	+16.890%	6	462	-41.395%
2025-10-21	27.5900	27.5900	27.5900	27.5900	+38.643%	1	462	-31.497%
2025-10-20	19.9700	19.9800	19.9000	19.9000	-20.304%	5	463	-5.025%
2025-10-17	22.4000	25.4000	22.4000	24.9700	+14.122%	87	463	-24.309%
2025-10-16	22.0000	22.0500	21.5500	21.8800	-6.655%	301	382	-13.620%
2025-10-15	23.8000	24.0500	23.2600	23.4400	-7.168%	7	101	-19.369%
2025-10-14	25.2500	25.5500	25.2500	25.2500	-51.274%	101	97	-25.149%
2025-09-11	51.5700	51.9400	51.5700	51.8200	-24.406%	4	3	-63.528%
2025-08-29	68.5500	68.5500	68.5500	68.5500	0.000%	1	0	-72.429%

.dark-mode .qYFS3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYFS3X{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P385GLD Sep 18 2026 385.00 Put (GLD260918P00385000)option OPRA

GLD20260918P385
GLD Sep 18 2026 385.00 Put (GLD260918P00385000)
option OPRA