Dark

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

EOD

Jul 24, 2026

24.87+18.316%(+3.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	24.8700	24.8700	24.8700	24.8700	+18.316%	5	1,172	0.000%
2026-07-22	21.2300	21.2300	20.1300	21.0200	-14.344%	4	1,168	+18.316%
2026-07-21	24.9900	24.9900	24.5400	24.5400	-18.336%	4	1,167	+1.345%
2026-07-20	30.3100	30.9400	29.9600	30.0500	-1.637%	8	1,166	-17.238%
2026-07-17	30.5500	30.5500	30.5500	30.5500	-7.424%	1	1,166	-18.592%
2026-07-16	32.2500	33.3000	32.2500	33.0000	+15.708%	8	1,168	-24.636%
2026-07-15	26.5800	28.5200	26.5800	28.5200	+13.400%	5	1,171	-12.798%
2026-07-14	26.3100	26.3100	25.1500	25.1500	-20.787%	3	1,168	-1.113%
2026-07-13	31.7500	31.7500	31.7500	31.7500	+32.072%	1	1,166	-21.669%
2026-07-10	23.5600	24.0400	23.5600	24.0400	+3.621%	2	1,165	+3.453%
2026-07-09	23.4400	23.4900	22.9000	23.2000	-22.538%	4	1,163	+7.198%
2026-07-08	27.6700	29.9500	27.6700	29.9500	+41.943%	49	1,163	-16.962%
2026-07-06	21.1000	21.1000	21.1000	21.1000	-12.557%	1	1,164	+17.867%
2026-07-02	23.5100	24.1300	23.5100	24.1300	-13.605%	19	1,157	+3.067%
2026-07-01	26.3500	27.9400	26.3500	27.9300	-8.516%	12	1,157	-10.956%
2026-06-30	30.4200	30.5300	30.2500	30.5300	-1.005%	3	1,164	-18.539%
2026-06-29	30.4200	31.9800	30.4200	30.8400	+11.055%	29	1,164	-19.358%
2026-06-26	28.1500	28.1900	27.0500	27.7700	-9.396%	27	1,165	-10.443%
2026-06-25	32.2300	32.2300	30.6500	30.6500	-11.849%	5	1,170	-18.858%
2026-06-24	33.8800	36.1000	31.1200	34.7700	+40.371%	80	1,169	-28.473%
2026-06-23	25.0100	25.0100	24.0400	24.7700	+17.227%	22	1,185	+0.404%
2026-06-22	20.7600	21.1900	20.7600	21.1300	+3.325%	10	1,194	+17.700%
2026-06-18	18.5100	20.4500	18.5100	20.4500	+2.301%	32	1,156	+21.614%
2026-06-17	14.5500	19.9900	14.2100	19.9900	+36.918%	58	1,156	+24.412%
2026-06-16	14.8000	15.5500	14.5500	14.6000	-7.302%	82	1,156	+70.342%
2026-06-15	14.5800	15.9000	14.0200	15.7500	-24.023%	115	1,161	+57.905%
2026-06-12	22.0000	23.0000	20.7300	20.7300	-3.581%	26	1,093	+19.971%
2026-06-11	29.2800	29.2800	21.5000	21.5000	-28.333%	15	1,109	+15.674%
2026-06-10	23.5300	30.0000	23.2400	30.0000	+58.061%	53	1,106	-17.100%
2026-06-09	15.9000	19.4100	15.9000	18.9800	+17.523%	502	1,122	+31.033%
2026-06-08	16.2000	17.0000	15.8100	16.1500	-7.184%	29	1,242	+53.994%
2026-06-05	15.4200	17.4000	15.3500	17.4000	+66.189%	68	1,233	+42.931%
2026-06-04	10.4700	10.4700	10.4700	10.4700	-15.496%	1	1,176	+137.536%
2026-06-03	12.2000	12.3900	12.2000	12.3900	+11.622%	3	1,176	+100.726%
2026-06-02	10.7000	11.1000	10.6500	11.1000	-4.145%	31	1,174	+124.054%
2026-06-01	12.4900	12.6800	11.5800	11.5800	+23.061%	6	1,146	+114.767%
2026-05-29	10.2900	10.2900	9.3000	9.4100	-15.378%	16	1,143	+164.293%
2026-05-28	13.4300	13.4300	11.1200	11.1200	-11.746%	269	1,140	+123.651%
2026-05-27	14.2500	14.2500	12.4500	12.6000	+14.859%	255	1,258	+97.381%
2026-05-26	11.0000	11.0000	10.8500	10.9700	-0.634%	38	1,211	+126.709%
2026-05-22	11.0400	11.0400	11.0400	11.0400	+2.412%	1	1,192	+125.272%
2026-05-21	10.7500	10.7800	10.7500	10.7800	-21.314%	2	1,191	+130.705%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+15.612%	1	1,191	+81.533%
2026-05-18	11.8500	11.8500	11.6200	11.8500	-1.660%	188	1,302	+109.873%
2026-05-15	12.6000	12.6000	12.0500	12.0500	+34.637%	11	1,302	+106.390%
2026-05-13	8.9500	8.9500	8.9500	8.9500	+4.434%	16	1,303	+177.877%
2026-05-11	8.5500	8.5700	8.5500	8.5700	-0.695%	12	1,319	+190.198%
2026-05-08	8.6300	8.6300	8.6300	8.6300	+6.543%	14	1,323	+188.181%
2026-05-07	8.0500	8.1400	8.0500	8.1000	-13.369%	10	1,337	+207.037%
2026-05-06	9.1000	9.3500	8.9700	9.3500	-23.984%	18	1,452	+165.989%
2026-05-05	12.3000	12.3000	12.3000	12.3000	-13.074%	1	1,466	+102.195%
2026-05-04	14.2000	14.2000	13.9000	14.1500	+25.000%	195	1,466	+75.760%
2026-04-30	11.1700	11.3200	11.1700	11.3200	-13.190%	2	1,336	+119.700%
2026-04-29	13.3500	13.3500	12.5300	13.0400	+8.486%	370	1,336	+90.721%
2026-04-28	11.9400	12.0200	11.9400	12.0200	+16.135%	7	1,359	+106.905%
2026-04-23	9.7700	10.3500	9.7000	10.3500	-0.481%	123	1,358	+140.290%
2026-04-22	10.1000	10.4000	10.1000	10.4000	-1.422%	5	1,294	+139.135%
2026-04-21	10.1500	10.5500	10.1500	10.5500	+18.940%	153	1,294	+135.735%
2026-04-17	8.8700	8.8700	8.8700	8.8700	-14.300%	2	1,294	+180.383%
2026-04-16	10.3000	10.3500	10.3000	10.3500	-5.046%	110	1,296	+140.290%
2026-04-14	10.4600	10.9600	10.2600	10.9000	-20.438%	464	1,296	+128.165%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-26.344%	1	996	+81.533%
2026-04-02	20.6400	20.6400	18.5500	18.6000	+15.170%	11	1,000	+33.710%
2026-04-01	15.7500	16.1500	15.0400	16.1500	-10.377%	4	1,000	+53.994%
2026-03-31	20.1300	20.1300	18.0200	18.0200	-26.599%	2	998	+38.013%
2026-03-30	23.2500	24.5500	23.2500	24.5500	+1.237%	4	999	+1.303%
2026-03-27	25.6700	25.6700	23.2900	24.2500	-13.701%	6	998	+2.557%
2026-03-26	25.0500	28.5700	24.5500	28.1000	+29.792%	82	997	-11.495%
2026-03-25	21.6300	21.6500	20.6500	21.6500	-17.524%	14	1,009	+14.873%
2026-03-24	27.2800	27.5000	25.2100	26.2500	-1.316%	138	1,008	-5.257%
2026-03-23	27.6000	27.7700	26.6000	26.6000	+60.725%	4	1,059	-6.504%
2026-03-20	14.0000	17.0000	13.9500	16.5500	+1.534%	648	1,058	+50.272%
2026-03-19	16.7500	17.3000	14.9400	16.3000	+72.487%	140	798	+52.577%
2026-03-18	9.4500	9.5000	9.4500	9.4500	+20.382%	11	731	+163.175%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-7.101%	1	731	+216.815%
2026-03-16	8.4500	8.4500	8.4500	8.4500	+31.415%	1	731	+194.320%
2026-03-12	6.4300	6.4300	6.4300	6.4300	+2.880%	1	731	+286.781%
2026-03-10	6.2600	6.3300	6.1500	6.2500	-25.507%	34	730	+297.920%
2026-03-05	8.3900	8.3900	8.3900	8.3900	-5.942%	1	799	+196.424%
2026-03-03	9.9500	9.9500	8.9200	8.9200	+42.038%	90	799	+178.812%
2026-03-02	5.9200	6.2800	5.8100	6.2800	-26.118%	10	794	+296.019%
2026-02-24	8.3900	8.5100	8.3900	8.5000	+7.731%	3	792	+192.588%
2026-02-23	7.8900	7.8900	7.8900	7.8900	-17.813%	2	792	+215.209%
2026-02-20	9.5300	9.6000	9.5300	9.6000	+7.865%	2	792	+159.063%
2026-02-18	8.3000	8.9000	8.3000	8.9000	+29.927%	253	791	+179.438%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-8.054%	4	745	+263.066%
2026-02-10	7.4500	7.4500	7.4500	7.4500	-6.289%	1	745	+233.826%
2026-02-09	7.9500	7.9500	7.9500	7.9500	-32.051%	1	744	+212.830%
2026-02-04	11.7000	11.8000	11.7000	11.7000	-3.465%	18	745	+112.564%
2026-02-03	12.4200	12.5500	11.9500	12.1200	-28.706%	7	739	+105.198%
2026-02-02	17.2000	17.2000	17.0000	17.0000	+13.712%	3	737	+46.294%
2026-01-30	10.8500	15.8600	10.8000	14.9500	+82.317%	118	737	+66.355%
2026-01-29	6.8200	8.2000	6.8200	8.2000	+20.588%	2	819	+203.293%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-0.293%	2	821	+265.735%
2026-01-27	7.6100	7.6100	6.8200	6.8200	-15.698%	4	821	+264.663%
2026-01-26	7.3500	8.0900	7.3500	8.0900	+3.453%	39	821	+207.417%
2026-01-23	7.8500	7.8500	7.6000	7.8200	-6.905%	11	853	+218.031%
2026-01-22	8.6500	8.6500	8.4000	8.4000	-11.950%	23	856	+196.071%
2026-01-21	9.3500	9.6300	9.3000	9.5400	-3.441%	472	840	+160.692%
2026-01-20	10.6500	10.6500	9.8500	9.8800	-25.434%	15	588	+151.721%
2026-01-16	12.8500	13.2500	12.8500	13.2500	+3.759%	2	594	+87.698%
2026-01-13	12.7700	12.7700	12.7700	12.7700	-7.127%	9	594	+94.753%
2026-01-12	13.5500	13.7500	13.3600	13.7500	-22.316%	3	585	+80.873%
2026-01-08	17.7000	17.7000	17.7000	17.7000	-5.851%	52	582	+40.508%
2026-01-07	18.8000	18.8000	18.8000	18.8000	+6.516%	14	585	+32.287%
2026-01-06	17.6500	17.6500	17.6500	17.6500	-6.366%	4	599	+40.907%
2026-01-05	18.6700	18.8500	18.6700	18.8500	-11.502%	11	599	+31.936%
2025-12-30	21.3000	21.3000	21.3000	21.3000	+2.899%	1	590	+16.761%
2025-12-29	20.7000	20.7000	20.7000	20.7000	+18.829%	1	590	+20.145%
2025-12-23	17.4200	17.4200	17.4200	17.4200	-7.093%	1	590	+42.767%
2025-12-22	19.2700	19.2700	18.7500	18.7500	-14.109%	7	590	+32.640%
2025-12-18	21.8300	21.8300	21.8300	21.8300	-3.492%	1	596	+13.926%
2025-12-16	22.6200	22.6200	22.6200	22.6200	-1.738%	1	595	+9.947%
2025-12-15	23.0200	23.0200	23.0200	23.0200	+5.210%	6	595	+8.036%
2025-12-12	21.8800	21.8800	21.8800	21.8800	-16.425%	1	595	+13.665%
2025-12-09	26.1000	26.1800	26.1000	26.1800	-4.208%	2	595	-5.004%
2025-12-08	27.3300	27.3300	27.3300	27.3300	-11.266%	1	596	-9.001%
2025-11-12	30.8000	30.8000	30.7500	30.8000	-20.659%	319	597	-19.253%
2025-11-07	38.8200	38.8200	36.6700	38.8200	+16.577%	1,230	483	-35.935%
2025-10-24	33.5500	33.5500	33.3000	33.3000	-8.214%	4	483	-25.315%
2025-10-22	36.2800	36.2800	36.2800	36.2800	+4.553%	3	486	-31.450%
2025-10-21	31.7200	34.8500	31.7200	34.7000	+40.543%	424	486	-28.329%
2025-10-20	26.1000	26.1000	24.6900	24.6900	-18.001%	5	130	+0.729%
2025-10-17	27.3000	30.8000	27.3000	30.1100	+10.658%	8	126	-17.403%
2025-10-16	27.3500	27.4500	26.8500	27.2100	-21.449%	121	120	-8.600%
2025-10-08	34.9200	34.9200	34.6400	34.6400	-39.652%	2	1	-28.204%
2025-09-15	57.4700	57.4700	57.4000	57.4000	0.000%	2	1	-56.672%

.dark-mode .hT6K4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hT6K4Q{ 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