Dark

GLD20260918P390
GLD Sep 18 2026 390.00 Put (GLD260918P00390000)
option OPRA

EOD

Jul 24, 2026

22.49-0.925%(-0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	22.6000	22.6000	22.4900	22.4900	-0.925%	10	5,037	0.000%
2026-07-23	22.7000	22.7000	22.7000	22.7000	+25.692%	1	5,047	-0.925%
2026-07-22	18.0000	18.1000	16.7000	18.0600	-17.946%	78	5,063	+24.529%
2026-07-21	21.4900	22.0100	21.4900	22.0100	-16.534%	2	5,071	+2.181%
2026-07-20	26.9500	26.9500	26.3700	26.3700	-2.152%	3	5,070	-14.714%
2026-07-17	29.7000	29.7000	26.3100	26.9500	-7.547%	20	5,072	-16.549%
2026-07-16	27.6000	29.1500	26.8700	29.1500	+21.458%	511	5,057	-22.847%
2026-07-15	24.1300	24.1300	22.8700	24.0000	-1.194%	29	5,137	-6.292%
2026-07-14	22.3000	24.2900	22.3000	24.2900	-13.001%	45	5,143	-7.410%
2026-07-13	24.0800	28.5600	24.0800	27.9200	+38.218%	35	5,126	-19.448%
2026-07-10	20.8000	21.1000	20.2000	20.2000	+3.590%	6	5,125	+11.337%
2026-07-09	19.9500	19.9500	19.4000	19.5000	-14.847%	3	5,123	+15.333%
2026-07-08	25.2500	26.3600	22.9000	22.9000	+8.737%	22	5,125	-1.790%
2026-07-07	20.1200	21.0600	20.1200	21.0600	+16.354%	10	5,136	+6.790%
2026-07-06	19.5100	19.7100	18.1000	18.1000	-13.604%	8	5,131	+24.254%
2026-07-02	20.2100	21.7000	20.2100	20.9500	-12.890%	6	5,130	+7.351%
2026-07-01	24.1600	24.1600	22.0000	24.0500	-9.756%	12	5,130	-6.486%
2026-06-30	25.5100	27.1800	25.1300	26.6500	-2.309%	12	5,132	-15.610%
2026-06-29	27.4600	27.4600	27.2800	27.2800	+12.263%	33	5,137	-17.559%
2026-06-26	24.6300	24.6300	23.8700	24.3000	-13.369%	35	5,151	-7.449%
2026-06-25	27.1500	29.0500	26.9000	28.0500	-10.952%	670	5,139	-19.822%
2026-06-24	30.9900	32.3700	28.0700	31.5000	+45.161%	76	5,364	-28.603%
2026-06-23	20.9000	21.7000	20.8500	21.7000	+18.644%	34	5,341	+3.641%
2026-06-22	18.7000	18.7000	17.6300	18.2900	+3.275%	50	5,356	+22.963%
2026-06-18	15.2000	18.7000	15.2000	17.7100	+4.115%	565	3,885	+26.990%
2026-06-17	12.4000	17.9000	11.7200	17.0100	+34.893%	1,265	3,885	+32.216%
2026-06-16	12.6900	13.0300	12.2500	12.6100	-8.623%	35	3,885	+78.351%
2026-06-15	12.2800	13.8000	12.0000	13.8000	-25.203%	175	3,890	+62.971%
2026-06-12	19.3500	20.2000	17.9900	18.4500	-3.856%	42	3,897	+21.897%
2026-06-11	26.2200	27.2100	18.7500	19.1900	-29.449%	868	3,091	+17.196%
2026-06-10	22.4000	27.2000	20.4900	27.2000	+58.140%	991	3,926	-17.316%
2026-06-09	13.8700	18.6200	13.6300	17.2000	+19.031%	141	3,498	+30.756%
2026-06-08	14.0000	14.8600	13.8000	14.4500	-3.538%	137	3,477	+55.640%
2026-06-05	12.7900	14.9800	12.7900	14.9800	+58.855%	27	3,375	+50.134%
2026-06-04	8.8000	9.9700	8.8000	9.4300	-8.889%	87	3,352	+138.494%
2026-06-03	10.4500	10.6500	10.3500	10.3500	+7.925%	4	3,291	+117.295%
2026-06-02	9.3000	9.6000	9.1000	9.5900	-3.715%	10	3,290	+134.515%
2026-06-01	10.6400	10.9700	9.9600	9.9600	+25.126%	31	3,293	+125.803%
2026-05-29	8.8400	8.8500	7.9600	7.9600	-15.767%	14	3,300	+182.538%
2026-05-28	11.0500	11.6400	9.4500	9.4500	-12.093%	185	3,308	+137.989%
2026-05-27	11.6600	11.6600	10.7500	10.7500	+12.213%	324	3,320	+109.209%
2026-05-26	9.2500	9.6400	9.2500	9.5800	+0.419%	64	3,401	+134.760%
2026-05-22	9.8500	10.0200	9.4000	9.5400	+2.141%	125	3,401	+135.744%
2026-05-21	10.4400	10.6500	9.3400	9.3400	-3.011%	5	3,386	+140.792%
2026-05-20	10.3500	10.3500	9.6300	9.6300	-15.154%	5	3,386	+133.541%
2026-05-19	11.8600	11.8700	11.2000	11.3500	+9.662%	49	3,384	+98.150%
2026-05-18	9.8000	10.3500	9.8000	10.3500	+0.877%	129	3,384	+117.295%
2026-05-15	10.5600	10.9300	10.2600	10.2600	+33.594%	3	3,384	+119.201%
2026-05-14	7.6800	7.6800	7.6800	7.6800	-3.880%	1	3,382	+192.839%
2026-05-13	7.9900	7.9900	7.9900	7.9900	-4.654%	1	3,383	+181.477%
2026-05-12	8.2000	8.8000	8.2000	8.3800	+10.847%	8	3,383	+168.377%
2026-05-11	7.5000	7.6000	7.4500	7.5600	-3.694%	27	3,383	+197.487%
2026-05-08	7.8500	7.8500	7.8500	7.8500	+9.028%	1	3,368	+186.497%
2026-05-07	7.2000	7.2000	7.2000	7.2000	-8.861%	1	3,369	+212.361%
2026-05-06	8.1500	8.3500	7.9000	7.9000	-26.375%	5	3,371	+184.684%
2026-05-05	10.7800	10.7800	10.7300	10.7300	+11.771%	2	3,372	+109.599%
2026-04-30	9.6000	9.6000	9.6000	9.6000	-14.286%	5	3,370	+134.271%
2026-04-29	11.5700	11.5700	11.2000	11.2000	+11.221%	4	3,365	+100.804%
2026-04-28	10.1700	10.8600	10.0700	10.0700	+18.471%	13	3,365	+123.337%
2026-04-27	7.9200	8.5000	7.9200	8.5000	+1.432%	2	3,364	+164.588%
2026-04-24	8.3800	8.3800	8.3800	8.3800	-8.913%	10	3,363	+168.377%
2026-04-23	8.8000	9.2000	8.5700	9.2000	+3.955%	3	3,358	+144.457%
2026-04-22	8.9200	8.9200	8.8500	8.8500	-8.763%	3	3,356	+154.124%
2026-04-21	9.0000	9.7000	9.0000	9.7000	+26.797%	2	3,358	+131.856%
2026-04-17	7.5000	7.7700	7.5000	7.6500	-13.068%	13	3,358	+193.987%
2026-04-16	9.2500	9.2500	8.8000	8.8000	-10.660%	76	3,353	+155.568%
2026-04-15	9.9500	9.9500	9.5600	9.8500	+6.833%	3	3,291	+128.325%
2026-04-14	9.4300	9.4300	9.1200	9.2200	-13.346%	9	3,289	+143.926%
2026-04-13	11.4000	11.5800	10.6400	10.6400	-6.256%	20	3,291	+111.372%
2026-04-09	11.3500	11.3500	11.3500	11.3500	-17.574%	10	3,289	+98.150%
2026-04-01	14.6600	14.6700	13.6500	13.7700	-15.000%	79	3,289	+63.326%
2026-03-31	18.4200	18.5000	16.2000	16.2000	-28.223%	13	3,216	+38.827%
2026-03-30	20.6000	22.5700	20.6000	22.5700	-1.096%	5	3,221	-0.354%
2026-03-27	24.1500	24.1500	20.9500	22.8200	-12.231%	13	3,218	-1.446%
2026-03-26	22.9000	26.0000	22.9000	26.0000	+32.316%	35	3,216	-13.500%
2026-03-25	18.0000	19.7500	18.0000	19.6500	-18.295%	166	3,237	+14.453%
2026-03-24	25.4000	25.4000	23.1000	24.0500	-2.196%	36	3,181	-6.486%
2026-03-23	21.3700	25.6700	19.8000	24.5900	+37.991%	183	3,203	-8.540%
2026-03-20	15.2100	17.8700	14.8000	17.8200	+24.615%	908	3,052	+26.207%
2026-03-19	14.9000	14.9000	13.3600	14.3000	+68.038%	503	2,398	+57.273%
2026-03-18	8.4000	8.5100	8.4000	8.5100	+25.147%	2	2,195	+164.277%
2026-03-17	6.7800	6.8500	6.7800	6.8000	-13.376%	42	2,194	+230.735%
2026-03-16	7.0100	7.8500	7.0100	7.8500	+9.028%	3	2,234	+186.497%
2026-03-13	7.1500	7.2000	7.1500	7.2000	+23.499%	5	2,233	+212.361%
2026-03-10	5.6000	5.8600	5.5000	5.8300	-26.851%	9	2,236	+285.763%
2026-03-05	8.0500	8.0500	7.9700	7.9700	-8.391%	21	2,274	+182.183%
2026-03-03	8.5000	8.7000	8.5000	8.7000	+67.308%	3	2,254	+158.506%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-11.111%	1	2,252	+332.500%
2026-02-27	5.8500	5.8500	5.8500	5.8500	-11.364%	1	2,252	+284.444%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-5.714%	1	2,253	+240.758%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-10.256%	1	2,254	+221.286%
2026-02-20	8.0000	8.0100	7.8000	7.8000	-6.250%	9	2,254	+188.333%
2026-02-19	8.4000	8.4000	8.3200	8.3200	+9.474%	2	2,255	+170.313%
2026-02-18	7.4000	7.6000	7.4000	7.6000	-10.059%	174	2,255	+195.921%
2026-02-17	8.7500	8.7500	8.4500	8.4500	+31.825%	12	2,271	+166.154%
2026-02-13	6.4100	6.4100	6.4100	6.4100	+5.950%	3	2,281	+250.858%
2026-02-11	6.3000	6.3500	6.0500	6.0500	-41.262%	46	2,281	+271.736%
2026-02-04	9.8000	10.3000	9.8000	10.3000	-8.850%	6	2,292	+118.350%
2026-02-03	11.4000	11.4000	10.7000	11.3000	-24.415%	1,583	2,291	+99.027%
2026-02-02	15.1400	17.4000	14.7500	14.9500	+14.559%	25	762	+50.435%
2026-01-30	9.8500	13.0500	9.8500	13.0500	+67.308%	8	768	+72.337%
2026-01-29	6.1500	7.9000	6.1500	7.8000	+31.535%	6	772	+188.333%
2026-01-28	5.9300	5.9300	5.9300	5.9300	-13.557%	1	779	+279.258%
2026-01-26	6.7600	6.8900	6.7100	6.8600	+0.587%	20	779	+227.843%
2026-01-23	6.8200	6.8200	6.8200	6.8200	-5.409%	2	784	+229.765%
2026-01-22	7.6300	7.6700	7.2100	7.2100	-19.800%	123	786	+211.928%
2026-01-21	8.3500	8.9900	8.3000	8.9900	+1.927%	366	714	+150.167%
2026-01-20	9.1500	9.1500	8.8200	8.8200	-20.897%	17	591	+154.989%
2026-01-16	11.1500	11.1500	11.1500	11.1500	-9.717%	1	606	+101.704%
2026-01-13	11.7000	12.3500	11.2500	12.3500	+0.816%	90	606	+82.105%
2026-01-12	12.1100	12.2500	11.6900	12.2500	-22.517%	802	615	+83.592%
2026-01-08	16.7900	16.7900	15.8100	15.8100	+0.765%	10	254	+42.252%
2026-01-06	15.6900	15.6900	15.6900	15.6900	-7.160%	3	259	+43.340%
2026-01-05	16.9000	16.9000	16.9000	16.9000	-16.749%	2	259	+33.077%
2026-01-02	20.2100	20.3000	20.2100	20.3000	+0.995%	3	259	+10.788%
2025-12-31	20.1000	20.1000	20.1000	20.1000	+5.512%	2	261	+11.891%
2025-12-30	19.0500	19.0500	19.0500	19.0500	+3.252%	1	261	+18.058%
2025-12-29	18.4500	18.4500	18.4500	18.4500	+22.591%	1	261	+21.897%
2025-12-24	15.0500	15.0500	15.0500	15.0500	-3.402%	1	259	+49.435%
2025-12-23	15.8500	16.0000	15.4900	15.5800	-7.920%	8	259	+44.352%
2025-12-22	17.2300	17.2300	16.9200	16.9200	-12.241%	25	258	+32.920%
2025-12-19	19.2800	19.2800	19.2800	19.2800	-2.528%	10	281	+16.649%
2025-12-18	18.3500	19.7800	18.3000	19.7800	+1.540%	9	281	+13.701%
2025-12-17	19.5800	19.5800	19.4800	19.4800	-3.517%	11	273	+15.452%
2025-12-16	19.4100	20.1900	19.4100	20.1900	-2.933%	3	278	+11.392%
2025-12-12	19.5100	20.8500	19.5100	20.8000	-3.435%	21	278	+8.125%
2025-12-11	21.2800	21.5400	21.2800	21.5400	-8.145%	65	268	+4.410%
2025-12-09	23.4500	23.4500	23.4500	23.4500	-2.778%	1	231	-4.094%
2025-12-03	24.1200	24.1200	24.1200	24.1200	-8.498%	1	230	-6.758%
2025-12-02	25.4400	26.3600	25.4300	26.3600	+9.925%	20	231	-14.681%
2025-12-01	23.9800	23.9800	23.9800	23.9800	-16.736%	2	221	-6.214%
2025-11-24	28.8000	28.8000	28.8000	28.8000	-9.944%	2	220	-21.910%
2025-11-17	31.5600	31.9800	31.5600	31.9800	+16.758%	2	220	-29.675%
2025-11-12	27.3900	27.3900	27.3900	27.3900	-7.278%	2	218	-17.890%
2025-11-10	29.5400	29.5400	29.5400	29.5400	-13.752%	1	216	-23.866%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-7.682%	10	216	-34.336%
2025-10-28	37.1000	37.1000	37.1000	37.1000	+4.360%	1	207	-39.380%
2025-10-27	34.5700	35.5500	34.5700	35.5500	+19.939%	3	208	-36.737%
2025-10-24	29.6400	29.6400	29.6400	29.6400	-8.716%	4	208	-24.123%
2025-10-22	32.4700	32.4700	32.4700	32.4700	+3.408%	1	210	-30.736%
2025-10-21	31.4000	31.4000	31.4000	31.4000	+41.633%	1	210	-28.376%
2025-10-20	23.9000	23.9000	22.1000	22.1700	-18.493%	30	209	+1.443%
2025-10-17	26.5900	27.5700	26.2000	27.2000	+11.521%	14	185	-17.316%
2025-10-16	24.2500	25.0000	24.0000	24.3900	-8.377%	111	184	-7.790%
2025-10-15	26.6200	26.6200	26.6200	26.6200	-4.929%	4	154	-15.515%
2025-10-14	28.0000	28.0000	28.0000	28.0000	-5.245%	18	154	-19.679%
2025-10-13	29.9500	30.1000	29.5500	29.5500	-5.892%	135	139	-23.892%
2025-10-08	31.4000	31.4000	31.4000	31.4000	-8.986%	1	5	-28.376%
2025-10-07	34.4100	34.6300	34.4100	34.5000	-38.590%	4	5	-34.812%
2025-09-11	56.0800	56.1800	56.0800	56.1800	0.000%	2	1	-59.968%

.dark-mode .k20F2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k20F2S{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P390GLD Sep 18 2026 390.00 Put (GLD260918P00390000)option OPRA

GLD20260918P390
GLD Sep 18 2026 390.00 Put (GLD260918P00390000)
option OPRA