Dark

GLD20260930P300
GLD Sep 30 2026 300.00 Put (GLD260930P00300000)
option OPRA

EOD

Sep 16, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,059	0.000%
2026-09-11	0.0900	0.0900	0.0200	0.0200	-60.000%	6	1,059	+100.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,058	-20.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,058	-20.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-28.571%	40	1,058	-20.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	0.000%	125	1,018	-42.857%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-22.222%	4	893	-42.857%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-18.182%	4	898	-55.556%
2026-08-24	0.1100	0.1100	0.1100	0.1100	0.000%	1	894	-63.636%
2026-08-21	0.1200	0.1200	0.1100	0.1100	0.000%	2	894	-63.636%
2026-08-20	0.1000	0.1100	0.1000	0.1100	-31.250%	272	895	-63.636%
2026-08-18	0.1600	0.1600	0.1600	0.1600	-5.882%	1	625	-75.000%
2026-08-12	0.1900	0.1900	0.1700	0.1700	-15.000%	77	625	-76.471%
2026-08-11	0.2100	0.2100	0.2000	0.2000	0.000%	112	571	-80.000%
2026-08-10	0.2200	0.2200	0.1800	0.2000	-4.762%	209	459	-80.000%
2026-08-07	0.3200	0.3200	0.2100	0.2100	-30.000%	66	262	-80.952%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-25.000%	4	240	-86.667%
2026-08-04	0.4500	0.4500	0.4000	0.4000	-21.569%	3	243	-90.000%
2026-08-03	0.5600	0.5700	0.5100	0.5100	-8.929%	12	241	-92.157%
2026-07-30	0.5600	0.5600	0.5600	0.5600	0.000%	1	252	-92.857%
2026-07-29	0.8800	0.8800	0.5600	0.5600	-28.205%	11	258	-92.857%
2026-07-28	0.7800	0.7800	0.7800	0.7800	+11.429%	1	250	-94.872%
2026-07-27	0.7300	0.7300	0.7000	0.7000	-22.222%	8	250	-94.286%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-1.099%	1	250	-95.556%
2026-07-23	0.8900	0.9300	0.8000	0.9100	+7.059%	8	250	-95.604%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-34.109%	1	246	-95.294%
2026-07-20	1.2900	1.2900	1.2900	1.2900	-10.417%	1	246	-96.899%
2026-07-17	1.4400	1.4400	1.4400	1.4400	+20.000%	2	246	-97.222%
2026-07-15	1.1700	1.2000	1.1700	1.2000	+14.286%	2	244	-96.667%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	246	-96.190%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-22.481%	1	246	-96.000%
2026-07-08	1.2900	1.2900	1.2900	1.2900	+43.333%	1	247	-96.899%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-11.765%	1	246	-95.556%
2026-07-02	1.0000	1.0200	1.0000	1.0200	-19.685%	3	246	-96.078%
2026-07-01	1.2900	1.2900	1.2700	1.2700	-15.333%	3	246	-96.850%
2026-06-30	1.7000	1.7000	1.5000	1.5000	-9.639%	10	249	-97.333%
2026-06-29	1.6600	1.6600	1.6600	1.6600	+0.606%	1	251	-97.590%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-19.903%	2	251	-97.576%
2026-06-25	2.0900	2.0900	2.0600	2.0600	-17.600%	5	252	-98.058%
2026-06-24	2.2900	2.9700	2.2400	2.5000	+52.439%	208	253	-98.400%
2026-06-23	1.6400	1.6400	1.6400	1.6400	+56.190%	1	180	-97.561%
2026-06-17	1.0000	1.0500	1.0000	1.0500	+7.143%	15	165	-96.190%
2026-06-15	0.9300	0.9800	0.9100	0.9800	-38.750%	6	165	-95.918%
2026-06-11	2.2300	2.3100	1.6000	1.6000	-33.333%	13	161	-97.500%
2026-06-10	2.0100	2.4000	2.0100	2.4000	+83.206%	4	161	-98.333%
2026-06-05	1.3100	1.3100	1.3100	1.3100	+24.762%	5	158	-96.947%
2026-06-03	1.0500	1.0500	1.0500	1.0500	-2.778%	2	153	-96.190%
2026-05-27	1.0900	1.0900	1.0800	1.0800	+22.727%	5	153	-96.296%
2026-05-14	0.8800	0.8800	0.8800	0.8800	-3.297%	1	153	-95.455%
2026-05-13	0.9100	0.9100	0.9100	0.9100	-3.191%	1	154	-95.604%
2026-05-12	0.9400	0.9400	0.9400	0.9400	+1.075%	1	154	-95.745%
2026-05-06	0.8900	0.9300	0.8900	0.9300	-24.390%	7	154	-95.699%
2026-05-04	1.2300	1.2300	1.2300	1.2300	0.000%	1	154	-96.748%
2026-05-01	1.2300	1.2300	1.2300	1.2300	-2.381%	30	153	-96.748%
2026-04-28	1.2000	1.2600	1.2000	1.2600	-34.375%	31	153	-96.825%
2026-04-10	1.9200	1.9200	1.9200	1.9200	-0.518%	1	122	-97.917%
2026-04-08	1.9300	1.9300	1.9300	1.9300	-35.880%	1	122	-97.927%
2026-04-02	3.0100	3.0100	3.0100	3.0100	+23.868%	1	121	-98.671%
2026-04-01	2.4300	2.4300	2.4300	2.4300	-20.328%	1	121	-98.354%
2026-03-31	3.4000	3.4000	3.0000	3.0500	-8.955%	12	121	-98.689%
2026-03-30	3.4000	3.4000	3.3500	3.3500	-26.374%	40	122	-98.806%
2026-03-26	4.5500	4.5500	4.5500	4.5500	+30.000%	1	123	-99.121%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-2.778%	1	124	-98.857%
2026-03-23	2.6600	3.6000	2.6600	3.6000	+115.569%	63	123	-98.889%
2026-03-20	1.6700	1.6700	1.6700	1.6700	+45.217%	40	146	-97.605%
2026-03-19	1.1500	1.1500	1.1500	1.1500	+45.570%	1	146	-96.522%
2026-03-13	0.8600	0.9400	0.7900	0.7900	+58.000%	42	147	-94.937%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-29.577%	2	168	-92.000%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-21.978%	2	170	-94.366%
2026-02-25	0.9100	0.9100	0.9100	0.9100	-48.295%	1	169	-95.604%
2026-02-12	1.4900	1.7600	0.7000	1.7600	+4.142%	8	169	-97.727%
2026-02-10	1.6900	1.6900	1.6900	1.6900	+39.669%	1	168	-97.633%
2026-02-06	1.4000	1.4000	1.2100	1.2100	-36.316%	8	168	-96.694%
2026-02-02	1.9000	1.9000	1.9000	1.9000	+66.667%	6	163	-97.895%
2026-01-30	1.1400	1.1400	1.1400	1.1400	+75.385%	1	163	-96.491%
2026-01-29	1.1600	1.2200	0.6500	0.6500	-14.474%	48	164	-93.846%
2026-01-28	1.1100	1.1100	0.7600	0.7600	+8.571%	2	167	-94.737%
2026-01-27	1.0100	1.0100	0.7000	0.7000	+1.449%	40	169	-94.286%
2026-01-26	0.6900	0.6900	0.6900	0.6900	+1.471%	20	152	-94.203%
2026-01-23	0.8000	0.8000	0.6700	0.6800	+4.615%	43	152	-94.118%
2026-01-22	0.6400	0.6500	0.6400	0.6500	-30.108%	18	171	-93.846%
2026-01-21	0.6600	0.9400	0.6600	0.9300	-10.577%	89	187	-95.699%
2026-01-20	1.2400	1.2400	1.0400	1.0400	+19.540%	10	107	-96.154%
2026-01-15	0.8700	0.8700	0.8700	0.8700	-7.447%	1	117	-95.402%
2026-01-14	1.0100	1.1300	0.9400	0.9400	-27.132%	20	118	-95.745%
2026-01-09	1.2900	1.2900	1.2900	1.2900	-5.147%	2	120	-96.899%
2026-01-08	1.4800	1.4800	1.3500	1.3600	-22.286%	4	121	-97.059%
2026-01-02	1.7500	1.7500	1.7500	1.7500	+0.575%	1	119	-97.714%
2025-12-30	1.7400	1.7400	1.7400	1.7400	+29.851%	2	119	-97.701%
2025-12-24	1.3400	1.3400	1.3400	1.3400	-14.103%	1	121	-97.015%
2025-12-17	1.5600	1.5600	1.5600	1.5600	-9.827%	1	121	-97.436%
2025-12-12	1.7300	1.7300	1.7300	1.7300	-23.451%	1	121	-97.688%
2025-12-03	2.2600	2.2600	2.2600	2.2600	+2.262%	1	121	-98.230%
2025-12-01	2.2100	2.2100	2.2100	2.2100	-9.796%	4	122	-98.190%
2025-11-28	2.4500	2.4500	2.4500	2.4500	-19.672%	1	122	-98.367%
2025-11-21	3.0500	3.0500	3.0500	3.0500	+2.349%	1	122	-98.689%
2025-11-17	2.9800	2.9800	2.9800	2.9800	-2.614%	1	123	-98.658%
2025-11-14	2.8900	3.0600	2.8900	3.0600	+5.517%	2	123	-98.693%
2025-11-07	2.9000	2.9000	2.9000	2.9000	-2.685%	1	122	-98.621%
2025-11-06	3.0300	3.0300	2.9800	2.9800	-5.696%	121	122	-98.658%
2025-10-30	3.2500	3.2800	3.1600	3.1600	-1.250%	19	243	-98.734%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-9.859%	1	241	-98.750%
2025-10-28	3.3000	3.5500	3.3000	3.5500	+10.938%	124	241	-98.873%
2025-10-27	3.0000	3.2000	3.0000	3.2000	+10.345%	10	119	-98.750%
2025-10-24	2.9000	2.9400	2.8000	2.9000	-1.361%	44	119	-98.621%
2025-10-22	3.4500	3.4500	2.9400	2.9400	-14.535%	10	97	-98.639%
2025-10-21	3.1400	3.4800	3.1000	3.4400	+34.902%	47	94	-98.837%
2025-10-20	2.5500	2.5500	2.4900	2.5500	-15.282%	13	88	-98.431%
2025-10-17	2.6300	3.0100	2.6300	3.0100	+11.481%	99	87	-98.671%
2025-10-16	2.5400	2.7000	2.4800	2.7000	0.000%	82	112	-98.519%
2025-10-14	2.6400	2.7000	2.6400	2.7000	+138.938%	3	35	-98.519%
2025-10-13	2.5700	2.6300	1.1300	1.1300	-64.127%	30	34	-96.460%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+21.154%	2	25	-98.730%
2025-10-08	2.6000	2.6000	2.6000	2.6000	-5.109%	20	25	-98.462%
2025-10-07	2.8100	2.8100	2.6900	2.7400	-23.249%	10	5	-98.540%
2025-10-02	3.4000	3.5700	3.4000	3.5700	0.000%	2	2	-98.880%

.dark-mode .fs8pqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fs8pqj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P300GLD Sep 30 2026 300.00 Put (GLD260930P00300000)option OPRA

GLD20260930P300
GLD Sep 30 2026 300.00 Put (GLD260930P00300000)
option OPRA