Dark

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

Expired

Sep 17, 2026

0.0800-92.727%(-1.0200)4,079

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1400	0.3300	0.0300	0.0800	-92.727%	4,079	13,377	0.000%
2026-09-16	0.5100	2.2000	0.4700	1.1000	-9.091%	4,690	11,293	-92.727%
2026-09-15	1.5900	1.8100	1.1900	1.2100	-29.651%	1,321	10,164	-93.388%
2026-09-14	2.2500	2.3000	1.2400	1.7200	+77.320%	4,145	10,420	-95.349%
2026-09-11	1.0800	1.1600	0.8400	0.9700	-62.835%	3,845	9,148	-91.753%
2026-09-10	1.8300	2.9100	1.6000	2.6100	+85.106%	1,130	6,728	-96.935%
2026-09-09	1.1200	1.6800	1.0700	1.4100	-29.500%	93	6,746	-94.326%
2026-09-08	1.3300	2.0000	1.2900	2.0000	+62.602%	406	6,733	-96.000%
2026-09-04	1.5500	1.6300	1.0900	1.2300	+4.237%	4,453	3,401	-93.496%
2026-09-03	1.1000	1.2600	1.0000	1.1800	-45.116%	361	3,401	-93.220%
2026-09-02	2.4400	2.4800	2.0200	2.1500	-33.230%	427	3,396	-96.279%
2026-09-01	3.0000	3.2800	2.1500	3.2200	+187.500%	704	3,546	-97.516%
2026-08-31	1.3100	1.5400	1.1200	1.1200	-27.273%	384	3,459	-92.857%
2026-08-28	0.8000	1.8400	0.8000	1.5400	+63.830%	302	3,194	-94.805%
2026-08-27	0.9800	1.1300	0.8700	0.9400	-6.931%	583	3,222	-91.489%
2026-08-26	0.9500	1.1600	0.8900	1.0100	+23.171%	212	3,548	-92.079%
2026-08-25	1.0100	1.0700	0.8200	0.8200	-13.684%	101	3,409	-90.244%
2026-08-24	0.9600	1.1200	0.8900	0.9500	-20.833%	165	3,460	-91.579%
2026-08-21	1.5200	1.5500	1.2000	1.2000	-40.000%	622	3,490	-93.333%
2026-08-20	2.4000	2.5400	1.9400	2.0000	-7.407%	226	3,537	-96.000%
2026-08-19	2.6100	2.7800	2.1200	2.1600	-51.678%	960	3,500	-96.296%
2026-08-18	3.6800	4.4700	3.4500	4.4700	+36.697%	216	3,077	-98.210%
2026-08-17	3.7600	3.8000	3.2500	3.2700	-21.770%	240	3,062	-97.554%
2026-08-14	4.0500	4.1800	3.8000	4.1800	-13.814%	558	2,940	-98.086%
2026-08-13	4.2500	4.9800	4.1100	4.8500	+22.785%	177	2,520	-98.351%
2026-08-12	4.2000	4.6200	3.9300	3.9500	-24.762%	181	2,468	-97.975%
2026-08-11	4.7500	5.5500	4.7500	5.2500	-5.576%	218	2,367	-98.476%
2026-08-10	6.0400	6.5400	5.3900	5.5600	-8.099%	154	2,297	-98.561%
2026-08-07	5.9200	6.5100	5.8700	6.0500	-33.735%	308	2,228	-98.678%
2026-08-06	9.4000	10.2000	8.5400	9.1300	-3.895%	83	2,206	-99.124%
2026-08-05	11.5400	11.6000	9.0000	9.5000	-41.538%	127	2,185	-99.158%
2026-08-04	16.3000	16.5700	15.6000	16.2500	-16.452%	11	2,151	-99.508%
2026-08-03	19.7300	19.7300	19.4500	19.4500	+4.345%	14	2,148	-99.589%
2026-07-31	19.2500	19.3900	18.6400	18.6400	+14.076%	26	2,150	-99.571%
2026-07-30	16.8300	16.8300	15.5200	16.3400	+1.807%	44	2,127	-99.510%
2026-07-29	17.1400	17.1400	16.0500	16.0500	-21.130%	2	2,103	-99.502%
2026-07-28	20.3500	20.3500	20.3500	20.3500	+20.201%	1	2,103	-99.607%
2026-07-27	17.5400	17.5400	16.9300	16.9300	-10.423%	2	2,103	-99.527%
2026-07-24	18.9000	18.9000	18.9000	18.9000	+25.498%	1	2,102	-99.577%
2026-07-22	14.8400	15.1800	14.1000	15.0600	-16.796%	24	2,104	-99.469%
2026-07-21	18.1000	18.1000	18.1000	18.1000	-19.734%	2	2,104	-99.558%
2026-07-20	23.3800	23.3800	22.5500	22.5500	-1.743%	5	2,104	-99.645%
2026-07-17	22.5500	22.9500	22.5500	22.9500	-8.456%	3	2,105	-99.651%
2026-07-16	24.3700	25.0700	24.0500	25.0700	+22.832%	3	2,106	-99.681%
2026-07-15	19.8200	20.4100	19.4000	20.4100	-1.875%	52	2,107	-99.608%
2026-07-14	19.2000	20.8000	19.2000	20.8000	-15.033%	8	2,147	-99.615%
2026-07-13	20.3100	24.4800	20.3100	24.4800	+37.528%	17	2,148	-99.673%
2026-07-10	17.8000	17.8000	17.7900	17.8000	+1.656%	109	2,150	-99.551%
2026-07-09	17.1000	17.5100	17.1000	17.5100	-10.205%	4	2,181	-99.543%
2026-07-08	22.7000	23.3500	19.5000	19.5000	+19.266%	105	2,181	-99.590%
2026-07-07	15.8200	16.3500	15.8200	16.3500	+4.473%	8	2,181	-99.511%
2026-07-06	16.6900	16.8900	15.6000	15.6500	-16.755%	179	2,177	-99.489%
2026-07-02	17.3800	18.9500	17.3800	18.8000	-9.354%	8	2,149	-99.574%
2026-07-01	19.2500	20.7400	19.2500	20.7400	-12.230%	10	2,149	-99.614%
2026-06-30	23.9400	24.4100	23.0000	23.6300	-1.542%	19	2,149	-99.661%
2026-06-29	23.1500	24.4500	23.1500	24.0000	+12.202%	13	2,149	-99.667%
2026-06-26	20.7800	21.6000	20.7800	21.3900	-10.202%	4	2,145	-99.626%
2026-06-25	24.5000	25.7500	23.8100	23.8200	-12.426%	60	2,146	-99.664%
2026-06-24	27.3200	27.5500	24.0100	27.2000	+44.297%	20	2,156	-99.706%
2026-06-23	19.2500	19.2500	17.9500	18.8500	+18.553%	14	2,153	-99.576%
2026-06-22	15.7000	16.4200	15.5300	15.9000	+7.432%	10	2,154	-99.497%
2026-06-18	13.9900	16.0000	13.4600	14.8000	-2.760%	27	2,200	-99.459%
2026-06-17	10.6300	15.6300	10.2200	15.2200	+42.643%	76	2,200	-99.474%
2026-06-16	10.9500	11.2500	10.6700	10.6700	+0.660%	74	2,200	-99.250%
2026-06-15	10.5000	10.8400	10.2500	10.6000	-34.365%	91	2,157	-99.245%
2026-06-12	16.9500	17.5500	15.7500	16.1500	-3.754%	114	2,160	-99.505%
2026-06-11	23.2400	24.1100	16.7000	16.7800	-29.049%	60	2,082	-99.523%
2026-06-10	19.0000	23.6500	18.1300	23.6500	+59.152%	121	2,080	-99.662%
2026-06-09	12.1500	14.8600	12.1500	14.8600	+15.194%	37	2,080	-99.462%
2026-06-08	12.2000	12.9500	12.1500	12.9000	-2.642%	49	2,071	-99.380%
2026-06-05	9.8300	13.2500	9.8300	13.2500	+75.497%	14	2,091	-99.396%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-17.935%	10	2,097	-98.940%
2026-06-03	9.2000	9.2000	9.2000	9.2000	-4.663%	1	2,097	-99.130%
2026-06-01	9.2000	9.6500	9.2000	9.6500	+34.028%	30	2,105	-99.171%
2026-05-29	7.6500	7.6700	6.7500	7.2000	-22.747%	77	2,083	-98.889%
2026-05-27	9.9400	9.9400	9.3200	9.3200	+12.970%	24	2,083	-99.142%
2026-05-26	8.2000	8.2500	8.1000	8.2500	-2.482%	65	2,072	-99.030%
2026-05-22	8.5500	8.5500	8.4600	8.4600	-14.024%	2	2,100	-99.054%
2026-05-19	9.6500	9.8500	9.6500	9.8400	+9.333%	3	2,099	-99.187%
2026-05-18	8.7200	9.0000	8.7200	9.0000	+3.211%	10	2,109	-99.111%
2026-05-15	9.3000	9.4000	8.7200	8.7200	+29.185%	5	2,109	-99.083%
2026-05-13	6.9900	7.0000	6.7500	6.7500	-7.534%	32	2,107	-98.815%
2026-05-12	7.3000	7.3000	7.3000	7.3000	+10.774%	24	2,110	-98.904%
2026-05-11	6.6000	6.6000	6.5900	6.5900	-2.080%	11	2,110	-98.786%
2026-05-08	6.7300	6.7300	6.7300	6.7300	-27.243%	5	2,099	-98.811%
2026-05-05	9.2500	9.2500	9.2500	9.2500	-13.551%	1	2,099	-99.135%
2026-05-04	10.7000	10.7000	10.7000	10.7000	+28.916%	1	2,098	-99.252%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-13.900%	1	2,097	-99.036%
2026-04-28	9.6400	9.6400	9.6400	9.6400	+17.561%	1	2,097	-99.170%
2026-04-21	7.6500	8.2000	7.6500	8.2000	+13.889%	3	2,095	-99.024%
2026-04-20	7.2000	7.2500	7.2000	7.2000	+2.710%	140	2,095	-98.889%
2026-04-17	7.0100	7.0100	7.0100	7.0100	-17.041%	1	1,976	-98.859%
2026-04-15	8.4500	8.4500	8.4500	8.4500	-2.312%	19	1,977	-99.053%
2026-04-14	8.9000	8.9000	8.6500	8.6500	-8.466%	3	1,977	-99.075%
2026-04-10	9.3700	9.4500	9.3700	9.4500	-8.252%	4	1,979	-99.153%
2026-04-09	9.9400	10.3000	9.9400	10.3000	-31.968%	28	1,977	-99.223%
2026-04-06	15.1400	15.1400	15.1400	15.1400	+20.446%	1	1,976	-99.472%
2026-04-01	13.1000	13.1000	12.5700	12.5700	-23.956%	7	1,975	-99.364%
2026-03-31	16.5300	16.5300	16.5300	16.5300	-21.361%	24	1,976	-99.516%
2026-03-27	22.8000	22.8000	19.4500	21.0200	-10.629%	39	1,986	-99.619%
2026-03-26	20.8900	23.5200	20.8900	23.5200	+24.116%	27	1,950	-99.660%
2026-03-25	18.2000	18.9500	18.2000	18.9500	-13.864%	13	1,949	-99.578%
2026-03-24	22.8300	22.8300	21.8100	22.0000	+9.181%	103	1,947	-99.636%
2026-03-23	17.8800	23.9500	17.8100	20.1500	+58.661%	43	1,846	-99.603%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+0.874%	1	1,822	-99.370%
2026-03-19	11.9200	12.5900	11.8100	12.5900	+64.575%	203	1,823	-99.365%
2026-03-18	7.6500	7.6500	7.6500	7.6500	+29.661%	9	1,727	-98.954%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-5.449%	1	1,718	-98.644%
2026-03-16	6.2400	6.2400	6.2400	6.2400	+7.401%	1	1,718	-98.718%
2026-03-12	5.8100	5.8100	5.8100	5.8100	+12.816%	1	1,718	-98.623%
2026-03-11	5.2000	5.2000	5.1500	5.1500	+0.586%	2	1,717	-98.447%
2026-03-10	5.1100	5.2000	5.1000	5.1200	-18.730%	40	1,716	-98.438%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-18.814%	1	1,716	-98.730%
2026-03-03	7.5000	7.7600	7.5000	7.7600	+63.368%	14	1,715	-98.969%
2026-03-02	4.7500	4.7500	4.7500	4.7500	-15.179%	1	1,705	-98.316%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-4.762%	5	1,704	-98.571%
2026-02-26	5.8800	5.8800	5.8800	5.8800	-2.000%	1	1,704	-98.639%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-14.040%	1	1,705	-98.667%
2026-02-20	6.9800	6.9800	6.9800	6.9800	+5.758%	1	1,705	-98.854%
2026-02-18	6.6500	6.6500	6.6000	6.6000	-13.158%	101	1,704	-98.788%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+7.042%	2	1,604	-98.947%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+32.710%	1,300	1,602	-98.873%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-5.975%	6	581	-98.505%
2026-02-10	5.6900	5.6900	5.6900	5.6900	-11.094%	1	576	-98.594%
2026-02-09	6.5800	6.5800	6.4000	6.4000	-52.487%	3	577	-98.750%
2026-01-30	8.6000	13.4700	8.6000	13.4700	+98.088%	6	575	-99.406%
2026-01-29	6.8000	6.8000	6.8000	6.8000	+30.769%	10	574	-98.824%
2026-01-28	5.2500	5.2500	5.2000	5.2000	-0.192%	2	564	-98.462%
2026-01-27	5.2100	5.2100	5.2100	5.2100	-14.309%	1	564	-98.464%
2026-01-23	5.8500	6.0800	5.8500	6.0800	-8.571%	3	563	-98.684%
2026-01-22	6.6000	6.6500	6.6000	6.6500	-10.256%	4	565	-98.797%
2026-01-21	7.0900	7.4300	7.0900	7.4100	-5.605%	6	564	-98.920%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-21.891%	2	562	-98.981%
2026-01-13	10.0500	10.0500	10.0500	10.0500	-5.545%	31	560	-99.204%
2026-01-12	11.8000	11.8000	10.6000	10.6400	-21.185%	5	529	-99.248%
2026-01-08	13.6000	13.6000	13.5000	13.5000	-6.250%	6	532	-99.407%
2026-01-06	14.4000	14.4000	14.4000	14.4000	-4.000%	10	536	-99.444%
2026-01-05	14.8000	15.0000	14.8000	15.0000	-12.023%	12	527	-99.467%
2025-12-29	15.9500	17.0500	15.9500	17.0500	+29.167%	6	527	-99.531%
2025-12-26	13.0000	13.2000	13.0000	13.2000	-2.583%	2	521	-99.394%
2025-12-24	13.5500	13.5500	13.5500	13.5500	-1.311%	1	522	-99.410%
2025-12-23	14.1500	14.1500	13.7300	13.7300	-10.554%	3	522	-99.417%
2025-12-22	15.3500	15.3500	15.3500	15.3500	-8.631%	3	523	-99.479%
2025-12-19	16.8000	16.8000	16.8000	16.8000	-4.055%	1	523	-99.524%
2025-12-18	17.6500	17.6500	17.5100	17.5100	+2.338%	2	523	-99.543%
2025-12-17	17.1100	17.1100	17.1100	17.1100	-4.199%	1	523	-99.532%
2025-12-15	17.8600	17.8600	17.8600	17.8600	-5.151%	1	524	-99.552%
2025-12-11	18.9400	18.9700	18.8300	18.8300	-10.758%	22	525	-99.575%
2025-12-10	21.1000	21.1000	21.1000	21.1000	+1.199%	5	537	-99.621%
2025-12-09	20.8500	20.8500	20.8500	20.8500	-1.882%	1	532	-99.616%
2025-12-08	21.2500	21.2500	21.2500	21.2500	+1.675%	2	532	-99.624%
2025-12-05	20.1500	21.0900	20.1500	20.9000	-5.172%	22	532	-99.617%
2025-12-03	21.7900	22.1100	21.7900	22.0400	-3.418%	12	536	-99.637%
2025-12-02	21.5300	22.8200	21.5300	22.8200	-15.481%	12	527	-99.649%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-5.759%	2	526	-99.704%
2025-11-14	29.4500	29.4500	28.6500	28.6500	+15.898%	56	526	-99.721%
2025-11-12	24.6000	24.9000	24.6000	24.7200	-5.360%	23	491	-99.676%
2025-11-11	26.1200	26.1200	26.1200	26.1200	-3.616%	2	470	-99.694%
2025-11-10	27.1000	27.1000	27.1000	27.1000	-10.561%	1	470	-99.705%
2025-11-07	30.3000	30.3000	30.3000	30.3000	-3.657%	1	471	-99.736%
2025-11-03	31.4500	31.4500	31.4500	31.4500	-2.481%	9	465	-99.746%
2025-10-27	30.4700	32.4200	30.4700	32.2500	+16.890%	6	462	-99.752%
2025-10-21	27.5900	27.5900	27.5900	27.5900	+38.643%	1	462	-99.710%
2025-10-20	19.9700	19.9800	19.9000	19.9000	-20.304%	5	463	-99.598%
2025-10-17	22.4000	25.4000	22.4000	24.9700	+14.122%	87	463	-99.680%
2025-10-16	22.0000	22.0500	21.5500	21.8800	-6.655%	301	382	-99.634%
2025-10-15	23.8000	24.0500	23.2600	23.4400	-7.168%	7	101	-99.659%
2025-10-14	25.2500	25.5500	25.2500	25.2500	-51.274%	101	97	-99.683%
2025-09-11	51.5700	51.9400	51.5700	51.8200	-24.406%	4	3	-99.846%
2025-08-29	68.5500	68.5500	68.5500	68.5500	0.000%	1	0	-99.883%

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