Dark

GLD20260918P395
GLD Sep 18 2026 395.00 Put (GLD260918P00395000)
option OPRA

Expired

Sep 17, 2026

0.8400-84.358%(-4.5300)4,729

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.9000	0.4000	0.8400	-84.358%	4,729	7,202	0.000%
2026-09-16	2.5300	7.7900	2.3300	5.3700	+9.592%	5,562	6,673	-84.358%
2026-09-15	5.5400	6.1500	4.5000	4.9000	-15.517%	280	6,995	-82.857%
2026-09-14	6.9500	6.9700	4.3900	5.8000	+70.588%	877	7,069	-85.517%
2026-09-11	3.0000	3.7000	2.5000	3.4000	-45.161%	5,235	7,207	-75.294%
2026-09-10	4.7700	6.5500	4.0100	6.2000	+72.702%	596	3,711	-86.452%
2026-09-09	2.8200	4.0500	2.8200	3.5900	-23.617%	327	3,836	-76.602%
2026-09-08	3.3500	4.7500	3.3300	4.7000	+56.146%	233	3,810	-82.128%
2026-09-04	3.7000	3.7000	2.6800	3.0100	+15.769%	217	3,851	-72.093%
2026-09-03	2.4900	2.8600	2.2200	2.6000	-43.844%	431	3,851	-67.692%
2026-09-02	5.0500	5.2100	4.4300	4.6300	-32.409%	611	3,688	-81.857%
2026-09-01	6.0500	6.8500	4.7000	6.8500	+158.491%	345	3,784	-87.737%
2026-08-31	3.0800	3.5100	2.6500	2.6500	-20.896%	475	3,785	-68.302%
2026-08-28	1.8100	3.8000	1.6300	3.3500	+94.767%	554	3,825	-74.925%
2026-08-27	1.9800	2.1400	1.7000	1.7200	-13.131%	1,189	3,789	-51.163%
2026-08-26	1.8500	2.1700	1.7300	1.9800	+32.000%	68	3,093	-57.576%
2026-08-25	1.8700	2.0200	1.4900	1.5000	-14.286%	205	3,167	-44.000%
2026-08-24	1.7700	2.1000	1.5900	1.7500	-21.525%	915	3,119	-52.000%
2026-08-21	2.8500	2.8800	2.1800	2.2300	-39.730%	585	3,025	-62.332%
2026-08-20	4.5000	4.6200	3.5500	3.7000	-7.500%	467	2,842	-77.297%
2026-08-19	4.7500	5.1000	4.0000	4.0000	-49.559%	527	2,775	-79.000%
2026-08-18	6.7900	8.1000	6.3400	7.9300	+31.728%	369	2,744	-89.407%
2026-08-17	6.7300	6.8000	5.8200	6.0200	-16.966%	231	2,556	-86.047%
2026-08-14	6.8500	7.3800	6.7600	7.2500	-13.895%	290	2,528	-88.414%
2026-08-13	7.3500	8.4200	7.2600	8.4200	+22.029%	456	2,522	-90.024%
2026-08-12	7.0100	7.8000	6.7400	6.9000	-21.591%	387	2,672	-87.826%
2026-08-11	8.3500	9.2500	8.0000	8.8000	-4.035%	1,731	2,353	-90.455%
2026-08-10	9.9300	10.6400	8.9500	9.1700	-10.098%	309	1,412	-90.840%
2026-08-07	9.9500	10.5300	9.6700	10.2000	-28.721%	510	1,399	-91.765%
2026-08-06	14.4800	15.3500	13.4500	14.3100	-1.649%	44	1,176	-94.130%
2026-08-05	17.1100	17.3900	14.5500	14.5500	-38.478%	9	1,187	-94.227%
2026-08-04	23.6500	23.6500	23.6500	23.6500	-11.754%	1	1,187	-96.448%
2026-08-03	27.7200	27.7200	26.8000	26.8000	+3.515%	2	1,187	-96.866%
2026-07-31	26.7200	26.7200	25.8900	25.8900	+13.503%	3	1,186	-96.756%
2026-07-30	23.6500	23.6500	22.4700	22.8100	-19.199%	9	1,183	-96.317%
2026-07-28	27.5700	28.5800	26.7200	28.2300	+17.625%	20	1,181	-97.024%
2026-07-27	24.5700	24.5700	24.0000	24.0000	-3.498%	4	1,172	-96.500%
2026-07-24	24.8700	24.8700	24.8700	24.8700	+18.316%	5	1,172	-96.622%
2026-07-22	21.2300	21.2300	20.1300	21.0200	-14.344%	4	1,168	-96.004%
2026-07-21	24.9900	24.9900	24.5400	24.5400	-18.336%	4	1,167	-96.577%
2026-07-20	30.3100	30.9400	29.9600	30.0500	-1.637%	8	1,166	-97.205%
2026-07-17	30.5500	30.5500	30.5500	30.5500	-7.424%	1	1,166	-97.250%
2026-07-16	32.2500	33.3000	32.2500	33.0000	+15.708%	8	1,168	-97.455%
2026-07-15	26.5800	28.5200	26.5800	28.5200	+13.400%	5	1,171	-97.055%
2026-07-14	26.3100	26.3100	25.1500	25.1500	-20.787%	3	1,168	-96.660%
2026-07-13	31.7500	31.7500	31.7500	31.7500	+32.072%	1	1,166	-97.354%
2026-07-10	23.5600	24.0400	23.5600	24.0400	+3.621%	2	1,165	-96.506%
2026-07-09	23.4400	23.4900	22.9000	23.2000	-22.538%	4	1,163	-96.379%
2026-07-08	27.6700	29.9500	27.6700	29.9500	+41.943%	49	1,163	-97.195%
2026-07-06	21.1000	21.1000	21.1000	21.1000	-12.557%	1	1,164	-96.019%
2026-07-02	23.5100	24.1300	23.5100	24.1300	-13.605%	19	1,157	-96.519%
2026-07-01	26.3500	27.9400	26.3500	27.9300	-8.516%	12	1,157	-96.992%
2026-06-30	30.4200	30.5300	30.2500	30.5300	-1.005%	3	1,164	-97.249%
2026-06-29	30.4200	31.9800	30.4200	30.8400	+11.055%	29	1,164	-97.276%
2026-06-26	28.1500	28.1900	27.0500	27.7700	-9.396%	27	1,165	-96.975%
2026-06-25	32.2300	32.2300	30.6500	30.6500	-11.849%	5	1,170	-97.259%
2026-06-24	33.8800	36.1000	31.1200	34.7700	+40.371%	80	1,169	-97.584%
2026-06-23	25.0100	25.0100	24.0400	24.7700	+17.227%	22	1,185	-96.609%
2026-06-22	20.7600	21.1900	20.7600	21.1300	+3.325%	10	1,194	-96.025%
2026-06-18	18.5100	20.4500	18.5100	20.4500	+2.301%	32	1,156	-95.892%
2026-06-17	14.5500	19.9900	14.2100	19.9900	+36.918%	58	1,156	-95.798%
2026-06-16	14.8000	15.5500	14.5500	14.6000	-7.302%	82	1,156	-94.247%
2026-06-15	14.5800	15.9000	14.0200	15.7500	-24.023%	115	1,161	-94.667%
2026-06-12	22.0000	23.0000	20.7300	20.7300	-3.581%	26	1,093	-95.948%
2026-06-11	29.2800	29.2800	21.5000	21.5000	-28.333%	15	1,109	-96.093%
2026-06-10	23.5300	30.0000	23.2400	30.0000	+58.061%	53	1,106	-97.200%
2026-06-09	15.9000	19.4100	15.9000	18.9800	+17.523%	502	1,122	-95.574%
2026-06-08	16.2000	17.0000	15.8100	16.1500	-7.184%	29	1,242	-94.799%
2026-06-05	15.4200	17.4000	15.3500	17.4000	+66.189%	68	1,233	-95.172%
2026-06-04	10.4700	10.4700	10.4700	10.4700	-15.496%	1	1,176	-91.977%
2026-06-03	12.2000	12.3900	12.2000	12.3900	+11.622%	3	1,176	-93.220%
2026-06-02	10.7000	11.1000	10.6500	11.1000	-4.145%	31	1,174	-92.432%
2026-06-01	12.4900	12.6800	11.5800	11.5800	+23.061%	6	1,146	-92.746%
2026-05-29	10.2900	10.2900	9.3000	9.4100	-15.378%	16	1,143	-91.073%
2026-05-28	13.4300	13.4300	11.1200	11.1200	-11.746%	269	1,140	-92.446%
2026-05-27	14.2500	14.2500	12.4500	12.6000	+14.859%	255	1,258	-93.333%
2026-05-26	11.0000	11.0000	10.8500	10.9700	-0.634%	38	1,211	-92.343%
2026-05-22	11.0400	11.0400	11.0400	11.0400	+2.412%	1	1,192	-92.391%
2026-05-21	10.7500	10.7800	10.7500	10.7800	-21.314%	2	1,191	-92.208%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+15.612%	1	1,191	-93.869%
2026-05-18	11.8500	11.8500	11.6200	11.8500	-1.660%	188	1,302	-92.911%
2026-05-15	12.6000	12.6000	12.0500	12.0500	+34.637%	11	1,302	-93.029%
2026-05-13	8.9500	8.9500	8.9500	8.9500	+4.434%	16	1,303	-90.615%
2026-05-11	8.5500	8.5700	8.5500	8.5700	-0.695%	12	1,319	-90.198%
2026-05-08	8.6300	8.6300	8.6300	8.6300	+6.543%	14	1,323	-90.267%
2026-05-07	8.0500	8.1400	8.0500	8.1000	-13.369%	10	1,337	-89.630%
2026-05-06	9.1000	9.3500	8.9700	9.3500	-23.984%	18	1,452	-91.016%
2026-05-05	12.3000	12.3000	12.3000	12.3000	-13.074%	1	1,466	-93.171%
2026-05-04	14.2000	14.2000	13.9000	14.1500	+25.000%	195	1,466	-94.064%
2026-04-30	11.1700	11.3200	11.1700	11.3200	-13.190%	2	1,336	-92.580%
2026-04-29	13.3500	13.3500	12.5300	13.0400	+8.486%	370	1,336	-93.558%
2026-04-28	11.9400	12.0200	11.9400	12.0200	+16.135%	7	1,359	-93.012%
2026-04-23	9.7700	10.3500	9.7000	10.3500	-0.481%	123	1,358	-91.884%
2026-04-22	10.1000	10.4000	10.1000	10.4000	-1.422%	5	1,294	-91.923%
2026-04-21	10.1500	10.5500	10.1500	10.5500	+18.940%	153	1,294	-92.038%
2026-04-17	8.8700	8.8700	8.8700	8.8700	-14.300%	2	1,294	-90.530%
2026-04-16	10.3000	10.3500	10.3000	10.3500	-5.046%	110	1,296	-91.884%
2026-04-14	10.4600	10.9600	10.2600	10.9000	-20.438%	464	1,296	-92.294%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-26.344%	1	996	-93.869%
2026-04-02	20.6400	20.6400	18.5500	18.6000	+15.170%	11	1,000	-95.484%
2026-04-01	15.7500	16.1500	15.0400	16.1500	-10.377%	4	1,000	-94.799%
2026-03-31	20.1300	20.1300	18.0200	18.0200	-26.599%	2	998	-95.339%
2026-03-30	23.2500	24.5500	23.2500	24.5500	+1.237%	4	999	-96.578%
2026-03-27	25.6700	25.6700	23.2900	24.2500	-13.701%	6	998	-96.536%
2026-03-26	25.0500	28.5700	24.5500	28.1000	+29.792%	82	997	-97.011%
2026-03-25	21.6300	21.6500	20.6500	21.6500	-17.524%	14	1,009	-96.120%
2026-03-24	27.2800	27.5000	25.2100	26.2500	-1.316%	138	1,008	-96.800%
2026-03-23	27.6000	27.7700	26.6000	26.6000	+60.725%	4	1,059	-96.842%
2026-03-20	14.0000	17.0000	13.9500	16.5500	+1.534%	648	1,058	-94.924%
2026-03-19	16.7500	17.3000	14.9400	16.3000	+72.487%	140	798	-94.847%
2026-03-18	9.4500	9.5000	9.4500	9.4500	+20.382%	11	731	-91.111%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-7.101%	1	731	-89.299%
2026-03-16	8.4500	8.4500	8.4500	8.4500	+31.415%	1	731	-90.059%
2026-03-12	6.4300	6.4300	6.4300	6.4300	+2.880%	1	731	-86.936%
2026-03-10	6.2600	6.3300	6.1500	6.2500	-25.507%	34	730	-86.560%
2026-03-05	8.3900	8.3900	8.3900	8.3900	-5.942%	1	799	-89.988%
2026-03-03	9.9500	9.9500	8.9200	8.9200	+42.038%	90	799	-90.583%
2026-03-02	5.9200	6.2800	5.8100	6.2800	-26.118%	10	794	-86.624%
2026-02-24	8.3900	8.5100	8.3900	8.5000	+7.731%	3	792	-90.118%
2026-02-23	7.8900	7.8900	7.8900	7.8900	-17.813%	2	792	-89.354%
2026-02-20	9.5300	9.6000	9.5300	9.6000	+7.865%	2	792	-91.250%
2026-02-18	8.3000	8.9000	8.3000	8.9000	+29.927%	253	791	-90.562%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-8.054%	4	745	-87.737%
2026-02-10	7.4500	7.4500	7.4500	7.4500	-6.289%	1	745	-88.725%
2026-02-09	7.9500	7.9500	7.9500	7.9500	-32.051%	1	744	-89.434%
2026-02-04	11.7000	11.8000	11.7000	11.7000	-3.465%	18	745	-92.821%
2026-02-03	12.4200	12.5500	11.9500	12.1200	-28.706%	7	739	-93.069%
2026-02-02	17.2000	17.2000	17.0000	17.0000	+13.712%	3	737	-95.059%
2026-01-30	10.8500	15.8600	10.8000	14.9500	+82.317%	118	737	-94.381%
2026-01-29	6.8200	8.2000	6.8200	8.2000	+20.588%	2	819	-89.756%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-0.293%	2	821	-87.647%
2026-01-27	7.6100	7.6100	6.8200	6.8200	-15.698%	4	821	-87.683%
2026-01-26	7.3500	8.0900	7.3500	8.0900	+3.453%	39	821	-89.617%
2026-01-23	7.8500	7.8500	7.6000	7.8200	-6.905%	11	853	-89.258%
2026-01-22	8.6500	8.6500	8.4000	8.4000	-11.950%	23	856	-90.000%
2026-01-21	9.3500	9.6300	9.3000	9.5400	-3.441%	472	840	-91.195%
2026-01-20	10.6500	10.6500	9.8500	9.8800	-25.434%	15	588	-91.498%
2026-01-16	12.8500	13.2500	12.8500	13.2500	+3.759%	2	594	-93.660%
2026-01-13	12.7700	12.7700	12.7700	12.7700	-7.127%	9	594	-93.422%
2026-01-12	13.5500	13.7500	13.3600	13.7500	-22.316%	3	585	-93.891%
2026-01-08	17.7000	17.7000	17.7000	17.7000	-5.851%	52	582	-95.254%
2026-01-07	18.8000	18.8000	18.8000	18.8000	+6.516%	14	585	-95.532%
2026-01-06	17.6500	17.6500	17.6500	17.6500	-6.366%	4	599	-95.241%
2026-01-05	18.6700	18.8500	18.6700	18.8500	-11.502%	11	599	-95.544%
2025-12-30	21.3000	21.3000	21.3000	21.3000	+2.899%	1	590	-96.056%
2025-12-29	20.7000	20.7000	20.7000	20.7000	+18.829%	1	590	-95.942%
2025-12-23	17.4200	17.4200	17.4200	17.4200	-7.093%	1	590	-95.178%
2025-12-22	19.2700	19.2700	18.7500	18.7500	-14.109%	7	590	-95.520%
2025-12-18	21.8300	21.8300	21.8300	21.8300	-3.492%	1	596	-96.152%
2025-12-16	22.6200	22.6200	22.6200	22.6200	-1.738%	1	595	-96.286%
2025-12-15	23.0200	23.0200	23.0200	23.0200	+5.210%	6	595	-96.351%
2025-12-12	21.8800	21.8800	21.8800	21.8800	-16.425%	1	595	-96.161%
2025-12-09	26.1000	26.1800	26.1000	26.1800	-4.208%	2	595	-96.791%
2025-12-08	27.3300	27.3300	27.3300	27.3300	-11.266%	1	596	-96.926%
2025-11-12	30.8000	30.8000	30.7500	30.8000	-20.659%	319	597	-97.273%
2025-11-07	38.8200	38.8200	36.6700	38.8200	+16.577%	1,230	483	-97.836%
2025-10-24	33.5500	33.5500	33.3000	33.3000	-8.214%	4	483	-97.477%
2025-10-22	36.2800	36.2800	36.2800	36.2800	+4.553%	3	486	-97.685%
2025-10-21	31.7200	34.8500	31.7200	34.7000	+40.543%	424	486	-97.579%
2025-10-20	26.1000	26.1000	24.6900	24.6900	-18.001%	5	130	-96.598%
2025-10-17	27.3000	30.8000	27.3000	30.1100	+10.658%	8	126	-97.210%
2025-10-16	27.3500	27.4500	26.8500	27.2100	-21.449%	121	120	-96.913%
2025-10-08	34.9200	34.9200	34.6400	34.6400	-39.652%	2	1	-97.575%
2025-09-15	57.4700	57.4700	57.4000	57.4000	0.000%	2	1	-98.537%

.dark-mode .KYjth7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYjth7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918P395GLD Sep 18 2026 395.00 Put (GLD260918P00395000)option OPRA

GLD20260918P395
GLD Sep 18 2026 395.00 Put (GLD260918P00395000)
option OPRA