Dark

GLD20260930P340
GLD Sep 30 2026 340.00 Put (GLD260930P00340000)
option OPRA

EOD

Sep 17, 2026

0.0900-47.059%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1000	0.0700	0.0900	-47.059%	5	2,768	0.000%
2026-09-16	0.1000	0.1900	0.0800	0.1700	+13.333%	23	2,769	-47.059%
2026-09-14	0.1800	0.1900	0.1400	0.1500	0.000%	45	2,768	-40.000%
2026-09-11	0.1700	0.1800	0.1500	0.1500	-28.571%	26	2,768	-40.000%
2026-09-10	0.2100	0.2100	0.2100	0.2100	+40.000%	1	2,768	-57.143%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-34.783%	6	2,768	-40.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	-20.690%	1	2,774	-60.870%
2026-09-01	0.2900	0.2900	0.2900	0.2900	+31.818%	100	2,852	-68.966%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,855	-59.091%
2026-08-27	0.2600	0.2600	0.2500	0.2500	0.000%	50	2,855	-64.000%
2026-08-26	0.2500	0.2600	0.2500	0.2500	+4.167%	5	2,830	-64.000%
2026-08-25	0.3000	0.3000	0.2400	0.2400	-29.412%	7	2,829	-62.500%
2026-08-21	0.3400	0.3400	0.3400	0.3400	-5.556%	1	2,830	-73.529%
2026-08-20	0.3800	0.4000	0.3600	0.3600	-14.286%	109	2,830	-75.000%
2026-08-19	0.4200	0.4200	0.4200	0.4200	-25.000%	20	2,759	-78.571%
2026-08-18	0.5600	0.5600	0.5600	0.5600	+5.660%	1	2,759	-83.929%
2026-08-17	0.5400	0.5400	0.5300	0.5300	-5.357%	20	2,760	-83.019%
2026-08-14	0.5900	0.5900	0.5600	0.5600	-30.000%	2	2,760	-83.929%
2026-08-11	0.7600	0.8000	0.7600	0.8000	-9.091%	10	2,760	-88.750%
2026-08-10	0.8600	0.8800	0.8200	0.8800	0.000%	41	2,762	-89.773%
2026-08-07	0.8100	0.8800	0.8100	0.8800	-30.159%	11	2,761	-89.773%
2026-08-06	1.2600	1.2600	1.2600	1.2600	0.000%	1	2,768	-92.857%
2026-08-05	1.4700	1.4800	1.2600	1.2600	-43.243%	50	2,769	-92.857%
2026-08-04	2.3300	2.3300	2.2000	2.2200	-30.625%	85	2,743	-95.946%
2026-08-03	3.1000	3.2000	3.1000	3.2000	+4.235%	9	2,824	-97.188%
2026-07-31	3.0700	3.0700	3.0700	3.0700	+12.044%	10	2,816	-97.068%
2026-07-30	2.7300	2.7500	2.7300	2.7400	+1.481%	10	2,814	-96.715%
2026-07-29	3.7500	3.7500	2.7000	2.7000	-30.769%	12	2,818	-96.667%
2026-07-28	3.8400	3.9000	3.7000	3.9000	+30.000%	18	2,818	-97.692%
2026-07-27	2.9900	3.2100	2.9900	3.0000	-30.070%	43	2,819	-97.000%
2026-07-23	4.2900	4.2900	4.2900	4.2900	+52.669%	2	2,789	-97.902%
2026-07-22	2.9200	2.9200	2.8100	2.8100	-24.462%	7	2,790	-96.797%
2026-07-21	4.2400	4.2400	3.7200	3.7200	-34.159%	7	2,793	-97.581%
2026-07-20	5.6500	5.6500	5.6500	5.6500	-16.912%	2	2,789	-98.407%
2026-07-16	6.8000	6.8000	6.8000	6.8000	+36.000%	1	2,788	-98.676%
2026-07-15	4.7300	5.0000	4.7300	5.0000	-18.567%	3	2,787	-98.200%
2026-07-13	6.2500	6.2500	6.1400	6.1400	+50.490%	10	2,785	-98.534%
2026-07-10	4.0800	4.0800	4.0800	4.0800	+3.291%	1	2,782	-97.794%
2026-07-09	3.9900	3.9900	3.9500	3.9500	-1.250%	14	2,781	-97.722%
2026-07-07	3.6800	4.0000	3.6800	4.0000	+17.647%	5	2,788	-97.750%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-44.715%	5	2,788	-97.353%
2026-06-30	6.4000	6.4000	5.8800	6.1500	-0.806%	33	2,785	-98.537%
2026-06-29	6.1600	6.5000	6.1600	6.2000	+6.897%	11	2,815	-98.548%
2026-06-26	5.8000	5.8000	5.8000	5.8000	-20.548%	1	2,808	-98.448%
2026-06-25	7.5200	7.5200	7.0500	7.3000	-7.945%	11	2,808	-98.767%
2026-06-24	8.2500	8.2500	7.6400	7.9300	+53.385%	117	2,808	-98.865%
2026-06-23	5.1700	5.1700	5.1700	5.1700	+17.500%	1	2,703	-98.259%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-2.439%	1	2,703	-97.955%
2026-06-18	3.8500	4.5100	3.8500	4.5100	+48.845%	11	2,703	-98.004%
2026-06-15	2.7600	3.0300	2.7600	3.0300	-32.667%	3	2,703	-97.030%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-15.888%	1	2,702	-98.000%
2026-06-11	7.3000	7.4000	5.3500	5.3500	-3.604%	14	2,702	-98.318%
2026-06-10	6.1900	6.1900	5.5500	5.5500	+12.121%	6	2,695	-98.378%
2026-06-09	4.2000	4.9500	4.2000	4.9500	+41.429%	96	2,708	-98.182%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,743	-97.429%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+28.114%	2	2,743	-97.500%
2026-05-27	2.8100	2.8100	2.8100	2.8100	-10.794%	1	2,743	-96.797%
2026-05-19	3.1100	3.1500	3.1100	3.1500	+2.606%	2	2,742	-97.143%
2026-05-15	3.0700	3.0700	3.0700	3.0700	+23.293%	1	2,741	-97.068%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-20.952%	3	2,742	-96.386%
2026-04-28	3.1500	3.1500	3.1500	3.1500	+22.568%	3	2,745	-97.143%
2026-04-17	2.5700	2.5700	2.5700	2.5700	-15.738%	3	2,745	-96.498%
2026-04-16	3.1500	3.1500	3.0500	3.0500	-45.045%	2	2,745	-97.049%
2026-04-01	5.5500	5.5500	5.5500	5.5500	-40.000%	10	2,745	-98.378%
2026-03-30	8.1500	9.2500	8.1500	9.2500	-5.612%	30	2,735	-99.027%
2026-03-27	10.0500	10.0500	9.8000	9.8000	+15.976%	36	2,722	-99.082%
2026-03-23	6.9600	8.4500	6.8000	8.4500	+369.444%	6	2,707	-98.935%
2026-03-10	1.7900	1.8000	1.7900	1.8000	+38.462%	2	2,706	-95.000%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-21.687%	2	2,705	-93.077%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-12.632%	1	2,705	-94.578%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-43.620%	1	2,706	-95.263%
2026-02-05	3.4900	3.7300	3.3700	3.3700	+3.692%	4	2,705	-97.329%
2026-02-04	3.5500	4.1500	3.1600	3.2500	-17.722%	4,686	2,703	-97.231%
2026-02-03	3.9500	3.9500	3.9500	3.9500	-27.523%	1	50	-97.722%
2026-02-02	5.2500	5.4500	5.2500	5.4500	+10.101%	4	50	-98.349%
2026-01-30	3.4800	4.9500	3.1800	4.9500	+150.000%	103	50	-98.182%
2026-01-23	1.9800	1.9800	1.9800	1.9800	-13.913%	1	79	-95.455%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-30.303%	2	79	-96.087%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-38.889%	1	79	-97.273%
2025-12-29	5.4000	5.4000	5.4000	5.4000	+25.581%	4	79	-98.333%
2025-12-23	4.3500	4.4500	3.4500	4.3000	-15.187%	8	75	-97.907%
2025-12-17	5.0700	5.0700	5.0700	5.0700	-10.265%	4	76	-98.225%
2025-12-12	5.6500	5.6500	5.6500	5.6500	-3.419%	4	80	-98.407%
2025-12-10	6.3500	6.3500	5.8500	5.8500	-16.429%	14	82	-98.462%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+0.719%	2	78	-98.714%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-9.857%	3	78	-98.705%
2025-11-26	7.9800	7.9800	7.7100	7.7100	-6.090%	3	76	-98.833%
2025-11-13	8.2100	8.2100	8.2100	8.2100	-9.282%	1	76	-98.904%
2025-11-10	9.0500	9.0500	9.0500	9.0500	-10.396%	4	77	-99.006%
2025-11-07	10.1000	10.1000	10.1000	10.1000	-7.339%	1	77	-99.109%
2025-10-30	10.8000	10.9000	10.8000	10.9000	-9.393%	3	76	-99.174%
2025-10-29	11.4000	12.0500	11.4000	12.0300	+2.383%	14	73	-99.252%
2025-10-28	11.7400	11.7500	11.7400	11.7500	+4.911%	4	60	-99.234%
2025-10-27	10.2000	11.2500	10.2000	11.2000	+20.950%	74	30	-99.196%
2025-10-24	9.2200	9.2600	9.2200	9.2600	+2.889%	6	30	-99.028%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-11.765%	2	25	-99.000%
2025-10-22	10.2000	10.2000	10.2000	10.2000	-1.923%	1	25	-99.118%
2025-10-21	9.7000	10.4000	9.7000	10.4000	+16.985%	8	24	-99.135%
2025-10-17	8.8900	8.8900	8.8900	8.8900	-15.333%	4	18	-98.988%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+13.514%	3	14	-99.143%
2025-10-08	9.2500	9.2500	9.1500	9.2500	0.000%	11	11	-99.027%

.dark-mode .K9lv1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9lv1G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P340GLD Sep 30 2026 340.00 Put (GLD260930P00340000)option OPRA

GLD20260930P340
GLD Sep 30 2026 340.00 Put (GLD260930P00340000)
option OPRA