Dark

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

Expired

Sep 17, 2026

0.2100-92.164%(-2.4700)1,726

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.3300	0.1100	0.2100	-92.164%	1,726	23,172	0.000%
2026-09-16	1.1700	4.5000	1.1000	2.6800	+5.512%	4,132	23,330	-92.164%
2026-09-15	3.1000	3.6500	2.4100	2.5400	-23.030%	4,607	21,987	-91.732%
2026-09-14	4.1000	4.2000	2.4400	3.3000	+73.684%	5,620	21,445	-93.636%
2026-09-11	1.7600	2.1300	1.4800	1.9000	-53.317%	3,657	19,073	-88.947%
2026-09-10	3.0000	4.4500	2.4800	4.0700	+80.088%	9,088	19,120	-94.840%
2026-09-09	1.8200	2.6900	1.7900	2.2600	-27.097%	4,330	13,178	-90.708%
2026-09-08	2.1600	3.1000	2.1200	3.1000	+57.360%	3,454	12,489	-93.226%
2026-09-04	2.3800	2.4600	1.8000	1.9700	+8.242%	4,436	6,350	-89.340%
2026-09-03	1.7500	1.8800	1.4900	1.8200	-42.767%	699	6,350	-88.462%
2026-09-02	3.8000	3.8000	3.0500	3.1800	-31.906%	417	6,332	-93.396%
2026-09-01	4.2000	4.8000	3.2300	4.6700	+173.099%	711	6,235	-95.503%
2026-08-31	2.0300	2.3100	1.7000	1.7100	-23.318%	266	6,103	-87.719%
2026-08-28	1.2900	2.6600	1.1500	2.2300	+85.833%	634	6,119	-90.583%
2026-08-27	1.4100	1.5400	1.2000	1.2000	-14.894%	187	6,029	-82.500%
2026-08-26	1.5700	1.5900	1.2300	1.4100	+25.893%	142	5,947	-85.106%
2026-08-25	1.4300	1.4400	1.1000	1.1200	-10.400%	138	5,962	-81.250%
2026-08-24	1.2900	1.4400	1.1900	1.2500	-23.313%	690	5,959	-83.200%
2026-08-21	2.0800	2.1800	1.6000	1.6300	-40.727%	1,034	6,036	-87.117%
2026-08-20	3.3400	3.3600	2.6400	2.7500	-6.463%	676	5,881	-92.364%
2026-08-19	3.6000	3.7200	2.9400	2.9400	-51.244%	706	5,734	-92.857%
2026-08-18	4.9200	6.0300	4.7200	6.0300	+35.506%	311	5,608	-96.517%
2026-08-17	5.1000	5.1000	4.3900	4.4500	-18.349%	423	5,573	-95.281%
2026-08-14	5.1600	5.5800	5.0800	5.4500	-14.977%	871	5,647	-96.147%
2026-08-13	5.5000	6.5200	5.5000	6.4100	+18.704%	155	5,595	-96.724%
2026-08-12	5.3500	5.9000	5.1400	5.4000	-20.354%	287	5,558	-96.111%
2026-08-11	6.5800	7.2000	6.3500	6.7800	-4.641%	281	5,503	-96.903%
2026-08-10	7.7500	8.3200	6.9000	7.1100	-9.772%	211	5,352	-97.046%
2026-08-07	7.9000	8.3700	7.5800	7.8800	-31.597%	147	5,325	-97.335%
2026-08-06	11.7700	12.2500	10.7500	11.5200	-3.193%	157	5,266	-98.177%
2026-08-05	14.0000	14.0000	11.4000	11.9000	-40.500%	303	5,166	-98.235%
2026-08-04	19.9800	20.0700	19.7500	20.0000	-13.420%	8	5,051	-98.950%
2026-08-03	23.5500	23.5500	23.1000	23.1000	+4.857%	13	5,049	-99.091%
2026-07-31	24.4000	24.4000	22.0300	22.0300	+16.870%	24	5,057	-99.047%
2026-07-30	19.4500	19.6000	18.8500	18.8500	-12.326%	9	5,048	-98.886%
2026-07-29	25.3500	25.3500	19.2400	21.5000	-10.603%	40	5,045	-99.023%
2026-07-28	22.8500	24.0500	22.8500	24.0500	+19.236%	23	5,046	-99.127%
2026-07-27	20.1700	20.1700	20.1700	20.1700	-10.316%	1	5,038	-98.959%
2026-07-24	22.6000	22.6000	22.4900	22.4900	-0.925%	10	5,037	-99.066%
2026-07-23	22.7000	22.7000	22.7000	22.7000	+25.692%	1	5,047	-99.075%
2026-07-22	18.0000	18.1000	16.7000	18.0600	-17.946%	78	5,063	-98.837%
2026-07-21	21.4900	22.0100	21.4900	22.0100	-16.534%	2	5,071	-99.046%
2026-07-20	26.9500	26.9500	26.3700	26.3700	-2.152%	3	5,070	-99.204%
2026-07-17	29.7000	29.7000	26.3100	26.9500	-7.547%	20	5,072	-99.221%
2026-07-16	27.6000	29.1500	26.8700	29.1500	+21.458%	511	5,057	-99.280%
2026-07-15	24.1300	24.1300	22.8700	24.0000	-1.194%	29	5,137	-99.125%
2026-07-14	22.3000	24.2900	22.3000	24.2900	-13.001%	45	5,143	-99.135%
2026-07-13	24.0800	28.5600	24.0800	27.9200	+38.218%	35	5,126	-99.248%
2026-07-10	20.8000	21.1000	20.2000	20.2000	+3.590%	6	5,125	-98.960%
2026-07-09	19.9500	19.9500	19.4000	19.5000	-14.847%	3	5,123	-98.923%
2026-07-08	25.2500	26.3600	22.9000	22.9000	+8.737%	22	5,125	-99.083%
2026-07-07	20.1200	21.0600	20.1200	21.0600	+16.354%	10	5,136	-99.003%
2026-07-06	19.5100	19.7100	18.1000	18.1000	-13.604%	8	5,131	-98.840%
2026-07-02	20.2100	21.7000	20.2100	20.9500	-12.890%	6	5,130	-98.998%
2026-07-01	24.1600	24.1600	22.0000	24.0500	-9.756%	12	5,130	-99.127%
2026-06-30	25.5100	27.1800	25.1300	26.6500	-2.309%	12	5,132	-99.212%
2026-06-29	27.4600	27.4600	27.2800	27.2800	+12.263%	33	5,137	-99.230%
2026-06-26	24.6300	24.6300	23.8700	24.3000	-13.369%	35	5,151	-99.136%
2026-06-25	27.1500	29.0500	26.9000	28.0500	-10.952%	670	5,139	-99.251%
2026-06-24	30.9900	32.3700	28.0700	31.5000	+45.161%	76	5,364	-99.333%
2026-06-23	20.9000	21.7000	20.8500	21.7000	+18.644%	34	5,341	-99.032%
2026-06-22	18.7000	18.7000	17.6300	18.2900	+3.275%	50	5,356	-98.852%
2026-06-18	15.2000	18.7000	15.2000	17.7100	+4.115%	565	3,885	-98.814%
2026-06-17	12.4000	17.9000	11.7200	17.0100	+34.893%	1,265	3,885	-98.765%
2026-06-16	12.6900	13.0300	12.2500	12.6100	-8.623%	35	3,885	-98.335%
2026-06-15	12.2800	13.8000	12.0000	13.8000	-25.203%	175	3,890	-98.478%
2026-06-12	19.3500	20.2000	17.9900	18.4500	-3.856%	42	3,897	-98.862%
2026-06-11	26.2200	27.2100	18.7500	19.1900	-29.449%	868	3,091	-98.906%
2026-06-10	22.4000	27.2000	20.4900	27.2000	+58.140%	991	3,926	-99.228%
2026-06-09	13.8700	18.6200	13.6300	17.2000	+19.031%	141	3,498	-98.779%
2026-06-08	14.0000	14.8600	13.8000	14.4500	-3.538%	137	3,477	-98.547%
2026-06-05	12.7900	14.9800	12.7900	14.9800	+58.855%	27	3,375	-98.598%
2026-06-04	8.8000	9.9700	8.8000	9.4300	-8.889%	87	3,352	-97.773%
2026-06-03	10.4500	10.6500	10.3500	10.3500	+7.925%	4	3,291	-97.971%
2026-06-02	9.3000	9.6000	9.1000	9.5900	-3.715%	10	3,290	-97.810%
2026-06-01	10.6400	10.9700	9.9600	9.9600	+25.126%	31	3,293	-97.892%
2026-05-29	8.8400	8.8500	7.9600	7.9600	-15.767%	14	3,300	-97.362%
2026-05-28	11.0500	11.6400	9.4500	9.4500	-12.093%	185	3,308	-97.778%
2026-05-27	11.6600	11.6600	10.7500	10.7500	+12.213%	324	3,320	-98.047%
2026-05-26	9.2500	9.6400	9.2500	9.5800	+0.419%	64	3,401	-97.808%
2026-05-22	9.8500	10.0200	9.4000	9.5400	+2.141%	125	3,401	-97.799%
2026-05-21	10.4400	10.6500	9.3400	9.3400	-3.011%	5	3,386	-97.752%
2026-05-20	10.3500	10.3500	9.6300	9.6300	-15.154%	5	3,386	-97.819%
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	-97.971%
2026-05-15	10.5600	10.9300	10.2600	10.2600	+33.594%	3	3,384	-97.953%
2026-05-14	7.6800	7.6800	7.6800	7.6800	-3.880%	1	3,382	-97.266%
2026-05-13	7.9900	7.9900	7.9900	7.9900	-4.654%	1	3,383	-97.372%
2026-05-12	8.2000	8.8000	8.2000	8.3800	+10.847%	8	3,383	-97.494%
2026-05-11	7.5000	7.6000	7.4500	7.5600	-3.694%	27	3,383	-97.222%
2026-05-08	7.8500	7.8500	7.8500	7.8500	+9.028%	1	3,368	-97.325%
2026-05-07	7.2000	7.2000	7.2000	7.2000	-8.861%	1	3,369	-97.083%
2026-05-06	8.1500	8.3500	7.9000	7.9000	-26.375%	5	3,371	-97.342%
2026-05-05	10.7800	10.7800	10.7300	10.7300	+11.771%	2	3,372	-98.043%
2026-04-30	9.6000	9.6000	9.6000	9.6000	-14.286%	5	3,370	-97.813%
2026-04-29	11.5700	11.5700	11.2000	11.2000	+11.221%	4	3,365	-98.125%
2026-04-28	10.1700	10.8600	10.0700	10.0700	+18.471%	13	3,365	-97.915%
2026-04-27	7.9200	8.5000	7.9200	8.5000	+1.432%	2	3,364	-97.529%
2026-04-24	8.3800	8.3800	8.3800	8.3800	-8.913%	10	3,363	-97.494%
2026-04-23	8.8000	9.2000	8.5700	9.2000	+3.955%	3	3,358	-97.717%
2026-04-22	8.9200	8.9200	8.8500	8.8500	-8.763%	3	3,356	-97.627%
2026-04-21	9.0000	9.7000	9.0000	9.7000	+26.797%	2	3,358	-97.835%
2026-04-17	7.5000	7.7700	7.5000	7.6500	-13.068%	13	3,358	-97.255%
2026-04-16	9.2500	9.2500	8.8000	8.8000	-10.660%	76	3,353	-97.614%
2026-04-15	9.9500	9.9500	9.5600	9.8500	+6.833%	3	3,291	-97.868%
2026-04-14	9.4300	9.4300	9.1200	9.2200	-13.346%	9	3,289	-97.722%
2026-04-13	11.4000	11.5800	10.6400	10.6400	-6.256%	20	3,291	-98.026%
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	-98.475%
2026-03-31	18.4200	18.5000	16.2000	16.2000	-28.223%	13	3,216	-98.704%
2026-03-30	20.6000	22.5700	20.6000	22.5700	-1.096%	5	3,221	-99.070%
2026-03-27	24.1500	24.1500	20.9500	22.8200	-12.231%	13	3,218	-99.080%
2026-03-26	22.9000	26.0000	22.9000	26.0000	+32.316%	35	3,216	-99.192%
2026-03-25	18.0000	19.7500	18.0000	19.6500	-18.295%	166	3,237	-98.931%
2026-03-24	25.4000	25.4000	23.1000	24.0500	-2.196%	36	3,181	-99.127%
2026-03-23	21.3700	25.6700	19.8000	24.5900	+37.991%	183	3,203	-99.146%
2026-03-20	15.2100	17.8700	14.8000	17.8200	+24.615%	908	3,052	-98.822%
2026-03-19	14.9000	14.9000	13.3600	14.3000	+68.038%	503	2,398	-98.531%
2026-03-18	8.4000	8.5100	8.4000	8.5100	+25.147%	2	2,195	-97.532%
2026-03-17	6.7800	6.8500	6.7800	6.8000	-13.376%	42	2,194	-96.912%
2026-03-16	7.0100	7.8500	7.0100	7.8500	+9.028%	3	2,234	-97.325%
2026-03-13	7.1500	7.2000	7.1500	7.2000	+23.499%	5	2,233	-97.083%
2026-03-10	5.6000	5.8600	5.5000	5.8300	-26.851%	9	2,236	-96.398%
2026-03-05	8.0500	8.0500	7.9700	7.9700	-8.391%	21	2,274	-97.365%
2026-03-03	8.5000	8.7000	8.5000	8.7000	+67.308%	3	2,254	-97.586%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-11.111%	1	2,252	-95.962%
2026-02-27	5.8500	5.8500	5.8500	5.8500	-11.364%	1	2,252	-96.410%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-5.714%	1	2,253	-96.818%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-10.256%	1	2,254	-97.000%
2026-02-20	8.0000	8.0100	7.8000	7.8000	-6.250%	9	2,254	-97.308%
2026-02-19	8.4000	8.4000	8.3200	8.3200	+9.474%	2	2,255	-97.476%
2026-02-18	7.4000	7.6000	7.4000	7.6000	-10.059%	174	2,255	-97.237%
2026-02-17	8.7500	8.7500	8.4500	8.4500	+31.825%	12	2,271	-97.515%
2026-02-13	6.4100	6.4100	6.4100	6.4100	+5.950%	3	2,281	-96.724%
2026-02-11	6.3000	6.3500	6.0500	6.0500	-41.262%	46	2,281	-96.529%
2026-02-04	9.8000	10.3000	9.8000	10.3000	-8.850%	6	2,292	-97.961%
2026-02-03	11.4000	11.4000	10.7000	11.3000	-24.415%	1,583	2,291	-98.142%
2026-02-02	15.1400	17.4000	14.7500	14.9500	+14.559%	25	762	-98.595%
2026-01-30	9.8500	13.0500	9.8500	13.0500	+67.308%	8	768	-98.391%
2026-01-29	6.1500	7.9000	6.1500	7.8000	+31.535%	6	772	-97.308%
2026-01-28	5.9300	5.9300	5.9300	5.9300	-13.557%	1	779	-96.459%
2026-01-26	6.7600	6.8900	6.7100	6.8600	+0.587%	20	779	-96.939%
2026-01-23	6.8200	6.8200	6.8200	6.8200	-5.409%	2	784	-96.921%
2026-01-22	7.6300	7.6700	7.2100	7.2100	-19.800%	123	786	-97.087%
2026-01-21	8.3500	8.9900	8.3000	8.9900	+1.927%	366	714	-97.664%
2026-01-20	9.1500	9.1500	8.8200	8.8200	-20.897%	17	591	-97.619%
2026-01-16	11.1500	11.1500	11.1500	11.1500	-9.717%	1	606	-98.117%
2026-01-13	11.7000	12.3500	11.2500	12.3500	+0.816%	90	606	-98.300%
2026-01-12	12.1100	12.2500	11.6900	12.2500	-22.517%	802	615	-98.286%
2026-01-08	16.7900	16.7900	15.8100	15.8100	+0.765%	10	254	-98.672%
2026-01-06	15.6900	15.6900	15.6900	15.6900	-7.160%	3	259	-98.662%
2026-01-05	16.9000	16.9000	16.9000	16.9000	-16.749%	2	259	-98.757%
2026-01-02	20.2100	20.3000	20.2100	20.3000	+0.995%	3	259	-98.966%
2025-12-31	20.1000	20.1000	20.1000	20.1000	+5.512%	2	261	-98.955%
2025-12-30	19.0500	19.0500	19.0500	19.0500	+3.252%	1	261	-98.898%
2025-12-29	18.4500	18.4500	18.4500	18.4500	+22.591%	1	261	-98.862%
2025-12-24	15.0500	15.0500	15.0500	15.0500	-3.402%	1	259	-98.605%
2025-12-23	15.8500	16.0000	15.4900	15.5800	-7.920%	8	259	-98.652%
2025-12-22	17.2300	17.2300	16.9200	16.9200	-12.241%	25	258	-98.759%
2025-12-19	19.2800	19.2800	19.2800	19.2800	-2.528%	10	281	-98.911%
2025-12-18	18.3500	19.7800	18.3000	19.7800	+1.540%	9	281	-98.938%
2025-12-17	19.5800	19.5800	19.4800	19.4800	-3.517%	11	273	-98.922%
2025-12-16	19.4100	20.1900	19.4100	20.1900	-2.933%	3	278	-98.960%
2025-12-12	19.5100	20.8500	19.5100	20.8000	-3.435%	21	278	-98.990%
2025-12-11	21.2800	21.5400	21.2800	21.5400	-8.145%	65	268	-99.025%
2025-12-09	23.4500	23.4500	23.4500	23.4500	-2.778%	1	231	-99.104%
2025-12-03	24.1200	24.1200	24.1200	24.1200	-8.498%	1	230	-99.129%
2025-12-02	25.4400	26.3600	25.4300	26.3600	+9.925%	20	231	-99.203%
2025-12-01	23.9800	23.9800	23.9800	23.9800	-16.736%	2	221	-99.124%
2025-11-24	28.8000	28.8000	28.8000	28.8000	-9.944%	2	220	-99.271%
2025-11-17	31.5600	31.9800	31.5600	31.9800	+16.758%	2	220	-99.343%
2025-11-12	27.3900	27.3900	27.3900	27.3900	-7.278%	2	218	-99.233%
2025-11-10	29.5400	29.5400	29.5400	29.5400	-13.752%	1	216	-99.289%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-7.682%	10	216	-99.387%
2025-10-28	37.1000	37.1000	37.1000	37.1000	+4.360%	1	207	-99.434%
2025-10-27	34.5700	35.5500	34.5700	35.5500	+19.939%	3	208	-99.409%
2025-10-24	29.6400	29.6400	29.6400	29.6400	-8.716%	4	208	-99.291%
2025-10-22	32.4700	32.4700	32.4700	32.4700	+3.408%	1	210	-99.353%
2025-10-21	31.4000	31.4000	31.4000	31.4000	+41.633%	1	210	-99.331%
2025-10-20	23.9000	23.9000	22.1000	22.1700	-18.493%	30	209	-99.053%
2025-10-17	26.5900	27.5700	26.2000	27.2000	+11.521%	14	185	-99.228%
2025-10-16	24.2500	25.0000	24.0000	24.3900	-8.377%	111	184	-99.139%
2025-10-15	26.6200	26.6200	26.6200	26.6200	-4.929%	4	154	-99.211%
2025-10-14	28.0000	28.0000	28.0000	28.0000	-5.245%	18	154	-99.250%
2025-10-13	29.9500	30.1000	29.5500	29.5500	-5.892%	135	139	-99.289%
2025-10-08	31.4000	31.4000	31.4000	31.4000	-8.986%	1	5	-99.331%
2025-10-07	34.4100	34.6300	34.4100	34.5000	-38.590%	4	5	-99.391%
2025-09-11	56.0800	56.1800	56.0800	56.1800	0.000%	2	1	-99.626%

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