Dark

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

EOD

Sep 17, 2026

0.0300-40.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0400	0.0300	0.0300	-40.000%	2	1,178	0.000%
2026-09-14	0.1000	0.1000	0.0500	0.0500	-16.667%	8	1,179	-40.000%
2026-09-11	0.1300	0.1300	0.0600	0.0600	-62.500%	12	1,179	-50.000%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-15.789%	2	1,179	-81.250%
2026-09-01	0.1800	0.1900	0.1800	0.1900	+11.765%	2	1,177	-84.211%
2026-08-28	0.2000	0.2000	0.1700	0.1700	+30.769%	4	1,175	-82.353%
2026-08-27	0.1500	0.1500	0.1300	0.1300	-40.909%	51	1,174	-76.923%
2026-08-20	0.2000	0.2200	0.2000	0.2200	-4.348%	109	1,198	-86.364%
2026-08-19	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,271	-86.957%
2026-08-18	0.3300	0.3300	0.2700	0.2900	+11.538%	27	1,271	-89.655%
2026-08-17	0.2400	0.2600	0.2400	0.2600	-13.333%	2	1,247	-88.462%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-9.091%	15	1,249	-90.000%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,264	-90.909%
2026-08-12	0.3500	0.3700	0.3400	0.3600	-7.692%	99	1,264	-91.667%
2026-08-11	0.3900	0.3900	0.3900	0.3900	-17.021%	112	1,210	-92.308%
2026-08-10	0.4200	0.4700	0.3800	0.4700	+14.634%	212	1,210	-93.617%
2026-08-07	0.4100	0.4200	0.4000	0.4100	-24.074%	68	1,141	-92.683%
2026-08-06	0.5400	0.5600	0.5400	0.5400	+8.000%	9	1,109	-94.444%
2026-08-05	0.6300	0.6300	0.5000	0.5000	-42.529%	6	1,111	-94.000%
2026-08-04	0.8600	0.8800	0.8600	0.8700	-32.031%	75	1,111	-96.552%
2026-07-31	1.2800	1.2800	1.2800	1.2800	+11.304%	1	1,141	-97.656%
2026-07-30	1.1800	1.1800	1.1500	1.1500	-11.538%	31	1,121	-97.391%
2026-07-29	1.8000	1.8000	1.1400	1.3000	-21.687%	7	1,142	-97.692%
2026-07-28	1.7000	1.7000	1.5100	1.6600	+22.059%	28	1,143	-98.193%
2026-07-27	1.3600	1.4200	1.2600	1.3600	-28.421%	5	1,140	-97.794%
2026-07-23	1.9800	1.9800	1.9000	1.9000	+50.794%	3	1,139	-98.421%
2026-07-22	1.2800	1.2800	1.2600	1.2600	-25.000%	4	1,139	-97.619%
2026-07-21	2.0200	2.0200	1.6800	1.6800	-44.918%	26	1,142	-98.214%
2026-07-16	3.0500	3.0500	3.0500	3.0500	+15.094%	1	1,137	-99.016%
2026-07-13	2.6500	2.6500	2.6500	2.6500	-13.115%	5	1,136	-98.868%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-6.154%	1	1,136	-99.016%
2026-06-29	3.2800	3.2800	3.1800	3.2500	+7.616%	39	1,135	-99.077%
2026-06-26	3.1800	3.1800	2.9900	3.0200	-20.526%	6	1,113	-99.007%
2026-06-25	3.8200	3.8200	3.7500	3.8000	-20.668%	4	1,109	-99.211%
2026-06-24	4.2500	5.0000	4.1000	4.7900	+64.041%	4,848	1,107	-99.374%
2026-06-23	2.9400	2.9400	2.9200	2.9200	+16.800%	2	1,040	-98.973%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+22.549%	10	1,039	-98.800%
2026-06-18	2.0400	2.0400	2.0400	2.0400	+29.936%	1	1,029	-98.529%
2026-06-17	1.5200	1.5700	1.5200	1.5700	-7.647%	34	1,029	-98.089%
2026-06-15	1.7000	1.7000	1.7000	1.7000	-38.628%	5	1,029	-98.235%
2026-06-12	2.7700	2.7700	2.7700	2.7700	-10.356%	5	1,029	-98.917%
2026-06-11	3.0900	3.0900	3.0900	3.0900	-24.634%	5	1,024	-99.029%
2026-06-10	3.6500	4.1000	3.6300	4.1000	+65.323%	16	1,022	-99.268%
2026-06-05	2.4800	2.4800	2.4800	2.4800	+71.034%	1	1,029	-98.790%
2026-06-02	1.4500	1.4500	1.4500	1.4500	+2.113%	1	1,029	-97.931%
2026-05-08	1.4200	1.4200	1.4200	1.4200	-21.978%	121	1,040	-97.887%
2026-04-28	1.9300	1.9300	1.8200	1.8200	-6.667%	2	1,030	-98.352%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+21.875%	1	1,030	-98.462%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,030	-98.125%
2026-04-20	1.7200	1.7200	1.7200	1.7200	-16.098%	1	1,030	-98.256%
2026-04-15	2.0500	2.0500	2.0500	2.0500	-53.409%	2	1,029	-98.537%
2026-04-06	4.3500	4.4000	4.3500	4.4000	+23.596%	21	1,029	-99.318%
2026-04-01	3.5000	3.5600	3.5000	3.5600	-14.217%	6	1,018	-99.157%
2026-03-31	4.1500	4.1500	4.1500	4.1500	-32.190%	5	1,017	-99.277%
2026-03-27	6.1200	6.1200	6.1200	6.1200	-11.561%	1	1,012	-99.510%
2026-03-26	5.9700	6.9200	5.9700	6.9200	+59.080%	4	1,013	-99.566%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-21.338%	2	1,012	-99.310%
2026-03-24	5.5300	5.5300	5.5300	5.5300	-5.146%	1	1,011	-99.458%
2026-03-23	4.7000	5.8300	4.5000	5.8300	+57.568%	195	1,010	-99.485%
2026-03-20	3.7500	3.7500	3.6000	3.7000	+48.594%	58	1,017	-99.189%
2026-03-19	2.7300	2.7300	2.2800	2.4900	+118.421%	338	1,026	-98.795%
2026-03-10	1.0400	1.1400	1.0100	1.1400	-25.490%	210	981	-97.368%
2026-03-06	1.6100	1.6100	1.5300	1.5300	+7.746%	200	1,038	-98.039%
2026-03-05	1.4200	1.4200	1.4200	1.4200	+4.412%	1	838	-97.887%
2026-02-13	1.5200	1.5200	1.3600	1.3600	-32.000%	200	825	-97.794%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-13.043%	100	825	-98.500%
2026-02-04	2.3200	2.3200	2.3000	2.3000	-5.350%	100	925	-98.696%
2026-02-03	2.4300	2.4300	2.4300	2.4300	-19.536%	3	825	-98.765%
2026-02-02	2.8800	3.0200	2.8800	3.0200	+20.800%	25	828	-99.007%
2026-01-30	1.7300	2.5000	1.4200	2.5000	+135.849%	21	843	-98.800%
2026-01-28	1.0600	1.0600	1.0600	1.0600	-6.195%	5	851	-97.170%
2026-01-27	1.2300	1.2300	1.1300	1.1300	0.000%	245	856	-97.345%
2026-01-23	1.2900	1.2900	1.0400	1.1300	-19.858%	91	786	-97.345%
2026-01-21	1.3100	1.4300	1.3100	1.4100	-13.497%	1,021	875	-97.872%
2026-01-14	1.6300	1.6300	1.6300	1.6300	-36.822%	1	204	-98.160%
2026-01-07	2.5800	2.5800	2.5800	2.5800	-14.000%	1	205	-98.837%
2026-01-02	2.9500	3.0000	2.9500	3.0000	+27.119%	3	206	-99.000%
2025-12-26	2.3600	2.3600	2.3600	2.3600	-9.231%	3	203	-98.729%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-5.109%	1	206	-98.846%
2025-12-17	2.7400	2.7400	2.7400	2.7400	-11.613%	9	207	-98.905%
2025-12-12	3.1000	3.1000	3.1000	3.1000	-3.125%	2	198	-99.032%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-20.988%	1	200	-99.063%
2025-12-02	4.0500	4.0500	4.0500	4.0500	-24.299%	1	201	-99.259%
2025-11-18	5.3500	5.3500	5.3500	5.3500	-1.654%	2	202	-99.439%
2025-11-14	5.6200	5.6200	5.4400	5.4400	-1.449%	190	202	-99.449%
2025-11-07	5.5200	5.5200	5.5200	5.5200	-4.333%	1	39	-99.457%
2025-10-31	5.7700	5.7700	5.7700	5.7700	-3.833%	1	40	-99.480%
2025-10-30	6.0000	6.0000	5.9800	6.0000	-8.397%	10	40	-99.500%
2025-10-28	6.5500	6.5500	6.5500	6.5500	+25.962%	1	31	-99.542%
2025-10-24	5.1000	5.2000	5.1000	5.2000	-1.887%	4	31	-99.423%
2025-10-23	5.2000	5.3000	5.1000	5.3000	-13.821%	49	31	-99.434%
2025-10-22	6.1500	6.1500	5.8000	6.1500	+21.302%	15	67	-99.512%
2025-10-17	5.0000	5.2000	4.9500	5.0700	+9.032%	31	77	-99.408%
2025-10-16	4.4800	4.6500	4.4800	4.6500	+2.198%	12	72	-99.355%
2025-10-15	4.5500	4.5500	4.5500	4.5500	-5.208%	3	60	-99.341%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-4.000%	1	63	-99.375%
2025-10-13	4.7500	5.0000	4.7500	5.0000	-15.254%	8	63	-99.400%
2025-10-10	6.2500	6.2500	5.9000	5.9000	0.000%	6	59	-99.492%
2025-10-09	5.3500	6.2500	5.3500	5.9000	+21.649%	9	64	-99.492%
2025-10-08	4.9500	4.9500	4.8500	4.8500	-9.346%	12	66	-99.381%
2025-10-07	5.3500	5.3500	5.3500	5.3500	-4.464%	2	54	-99.439%
2025-10-06	5.5500	5.6500	5.4500	5.6000	-11.811%	52	52	-99.464%
2025-10-03	6.3500	6.3500	6.3500	6.3500	-5.926%	1	3	-99.528%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-5.594%	1	2	-99.556%
2025-10-01	7.1200	7.1500	7.1200	7.1500	0.000%	2	0	-99.580%

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