Dark

GLD20260930P320
GLD Sep 30 2026 320.00 Put (GLD260930P00320000)
option OPRA

EOD

Jul 23, 2026

1.90+50.794%(+0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9800	1.9800	1.9000	1.9000	+50.794%	3	1,139	0.000%
2026-07-22	1.2800	1.2800	1.2600	1.2600	-25.000%	4	1,139	+50.794%
2026-07-21	2.0200	2.0200	1.6800	1.6800	-44.918%	26	1,142	+13.095%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+15.094%	1	1,137	-37.705%
2026-07-13	2.6500	2.6500	2.6500	2.6500	-13.115%	5	1,136	-28.302%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-6.154%	1	1,136	-37.705%
2026-06-29	3.2800	3.2800	3.1800	3.2500	+7.616%	39	1,135	-41.538%
2026-06-26	3.1800	3.1800	2.9900	3.0200	-20.526%	6	1,113	-37.086%
2026-06-25	3.8200	3.8200	3.7500	3.8000	-20.668%	4	1,109	-50.000%
2026-06-24	4.2500	5.0000	4.1000	4.7900	+64.041%	4,848	1,107	-60.334%
2026-06-23	2.9400	2.9400	2.9200	2.9200	+16.800%	2	1,040	-34.932%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+22.549%	10	1,039	-24.000%
2026-06-18	2.0400	2.0400	2.0400	2.0400	+29.936%	1	1,029	-6.863%
2026-06-17	1.5200	1.5700	1.5200	1.5700	-7.647%	34	1,029	+21.019%
2026-06-15	1.7000	1.7000	1.7000	1.7000	-38.628%	5	1,029	+11.765%
2026-06-12	2.7700	2.7700	2.7700	2.7700	-10.356%	5	1,029	-31.408%
2026-06-11	3.0900	3.0900	3.0900	3.0900	-24.634%	5	1,024	-38.511%
2026-06-10	3.6500	4.1000	3.6300	4.1000	+65.323%	16	1,022	-53.659%
2026-06-05	2.4800	2.4800	2.4800	2.4800	+71.034%	1	1,029	-23.387%
2026-06-02	1.4500	1.4500	1.4500	1.4500	+2.113%	1	1,029	+31.034%
2026-05-08	1.4200	1.4200	1.4200	1.4200	-21.978%	121	1,040	+33.803%
2026-04-28	1.9300	1.9300	1.8200	1.8200	-6.667%	2	1,030	+4.396%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+21.875%	1	1,030	-2.564%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,030	+18.750%
2026-04-20	1.7200	1.7200	1.7200	1.7200	-16.098%	1	1,030	+10.465%
2026-04-15	2.0500	2.0500	2.0500	2.0500	-53.409%	2	1,029	-7.317%
2026-04-06	4.3500	4.4000	4.3500	4.4000	+23.596%	21	1,029	-56.818%
2026-04-01	3.5000	3.5600	3.5000	3.5600	-14.217%	6	1,018	-46.629%
2026-03-31	4.1500	4.1500	4.1500	4.1500	-32.190%	5	1,017	-54.217%
2026-03-27	6.1200	6.1200	6.1200	6.1200	-11.561%	1	1,012	-68.954%
2026-03-26	5.9700	6.9200	5.9700	6.9200	+59.080%	4	1,013	-72.543%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-21.338%	2	1,012	-56.322%
2026-03-24	5.5300	5.5300	5.5300	5.5300	-5.146%	1	1,011	-65.642%
2026-03-23	4.7000	5.8300	4.5000	5.8300	+57.568%	195	1,010	-67.410%
2026-03-20	3.7500	3.7500	3.6000	3.7000	+48.594%	58	1,017	-48.649%
2026-03-19	2.7300	2.7300	2.2800	2.4900	+118.421%	338	1,026	-23.695%
2026-03-10	1.0400	1.1400	1.0100	1.1400	-25.490%	210	981	+66.667%
2026-03-06	1.6100	1.6100	1.5300	1.5300	+7.746%	200	1,038	+24.183%
2026-03-05	1.4200	1.4200	1.4200	1.4200	+4.412%	1	838	+33.803%
2026-02-13	1.5200	1.5200	1.3600	1.3600	-32.000%	200	825	+39.706%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-13.043%	100	825	-5.000%
2026-02-04	2.3200	2.3200	2.3000	2.3000	-5.350%	100	925	-17.391%
2026-02-03	2.4300	2.4300	2.4300	2.4300	-19.536%	3	825	-21.811%
2026-02-02	2.8800	3.0200	2.8800	3.0200	+20.800%	25	828	-37.086%
2026-01-30	1.7300	2.5000	1.4200	2.5000	+135.849%	21	843	-24.000%
2026-01-28	1.0600	1.0600	1.0600	1.0600	-6.195%	5	851	+79.245%
2026-01-27	1.2300	1.2300	1.1300	1.1300	0.000%	245	856	+68.142%
2026-01-23	1.2900	1.2900	1.0400	1.1300	-19.858%	91	786	+68.142%
2026-01-21	1.3100	1.4300	1.3100	1.4100	-13.497%	1,021	875	+34.752%
2026-01-14	1.6300	1.6300	1.6300	1.6300	-36.822%	1	204	+16.564%
2026-01-07	2.5800	2.5800	2.5800	2.5800	-14.000%	1	205	-26.357%
2026-01-02	2.9500	3.0000	2.9500	3.0000	+27.119%	3	206	-36.667%
2025-12-26	2.3600	2.3600	2.3600	2.3600	-9.231%	3	203	-19.492%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-5.109%	1	206	-26.923%
2025-12-17	2.7400	2.7400	2.7400	2.7400	-11.613%	9	207	-30.657%
2025-12-12	3.1000	3.1000	3.1000	3.1000	-3.125%	2	198	-38.710%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-20.988%	1	200	-40.625%
2025-12-02	4.0500	4.0500	4.0500	4.0500	-24.299%	1	201	-53.086%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-1.654%	2	202	-64.486%
2025-11-14	5.6200	5.6200	5.4400	5.4400	-1.449%	190	202	-65.074%
2025-11-07	5.5200	5.5200	5.5200	5.5200	-4.333%	1	39	-65.580%
2025-10-31	5.7700	5.7700	5.7700	5.7700	-3.833%	1	40	-67.071%
2025-10-30	6.0000	6.0000	5.9800	6.0000	-8.397%	10	40	-68.333%
2025-10-28	6.5500	6.5500	6.5500	6.5500	+25.962%	1	31	-70.992%
2025-10-24	5.1000	5.2000	5.1000	5.2000	-1.887%	4	31	-63.462%
2025-10-23	5.2000	5.3000	5.1000	5.3000	-13.821%	49	31	-64.151%
2025-10-22	6.1500	6.1500	5.8000	6.1500	+21.302%	15	67	-69.106%
2025-10-17	5.0000	5.2000	4.9500	5.0700	+9.032%	31	77	-62.525%
2025-10-16	4.4800	4.6500	4.4800	4.6500	+2.198%	12	72	-59.140%
2025-10-15	4.5500	4.5500	4.5500	4.5500	-5.208%	3	60	-58.242%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-4.000%	1	63	-60.417%
2025-10-13	4.7500	5.0000	4.7500	5.0000	-15.254%	8	63	-62.000%
2025-10-10	6.2500	6.2500	5.9000	5.9000	0.000%	6	59	-67.797%
2025-10-09	5.3500	6.2500	5.3500	5.9000	+21.649%	9	64	-67.797%
2025-10-08	4.9500	4.9500	4.8500	4.8500	-9.346%	12	66	-60.825%
2025-10-07	5.3500	5.3500	5.3500	5.3500	-4.464%	2	54	-64.486%
2025-10-06	5.5500	5.6500	5.4500	5.6000	-11.811%	52	52	-66.071%
2025-10-03	6.3500	6.3500	6.3500	6.3500	-5.926%	1	3	-70.079%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-5.594%	1	2	-71.852%
2025-10-01	7.1200	7.1500	7.1200	7.1500	0.000%	2	0	-73.427%

.dark-mode .cHhkhq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHhkhq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P320GLD Sep 30 2026 320.00 Put (GLD260930P00320000)option OPRA

GLD20260930P320
GLD Sep 30 2026 320.00 Put (GLD260930P00320000)
option OPRA