Dark

GLD20260930P350
GLD Sep 30 2026 350.00 Put (GLD260930P00350000)
option OPRA

EOD

Sep 17, 2026

0.1100-59.259%(-0.1600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.1100	0.0700	0.1100	-59.259%	10	980	0.000%
2026-09-16	0.1900	0.2800	0.1500	0.2700	+3.846%	23	980	-59.259%
2026-09-15	0.2600	0.2600	0.2600	0.2600	0.000%	1	982	-57.692%
2026-09-14	0.3200	0.3200	0.2200	0.2600	-18.750%	48	982	-57.692%
2026-09-11	0.3000	0.3200	0.2700	0.3200	-5.882%	38	980	-65.625%
2026-09-10	0.3400	0.3400	0.3300	0.3400	+17.241%	9	982	-67.647%
2026-09-08	0.2900	0.2900	0.2800	0.2900	-12.121%	25	993	-62.069%
2026-09-04	0.3500	0.3500	0.3200	0.3300	+10.000%	105	952	-66.667%
2026-09-03	0.3300	0.3300	0.3000	0.3000	-34.783%	3	952	-63.333%
2026-09-02	0.4600	0.4600	0.4600	0.4600	-22.034%	1	955	-76.087%
2026-09-01	0.5500	0.6400	0.5000	0.5900	+78.788%	47	955	-81.356%
2026-08-31	0.3300	0.3300	0.3300	0.3300	-5.714%	2	961	-66.667%
2026-08-27	0.3500	0.3500	0.3500	0.3500	+6.061%	52	969	-68.571%
2026-08-26	0.3600	0.3600	0.3300	0.3300	+10.000%	12	971	-66.667%
2026-08-25	0.3600	0.3600	0.3000	0.3000	-26.829%	18	975	-63.333%
2026-08-21	0.5300	0.5300	0.4000	0.4100	-25.455%	12	981	-73.171%
2026-08-20	0.6600	0.6600	0.5500	0.5500	-1.786%	7	973	-80.000%
2026-08-19	0.5900	0.5900	0.5400	0.5600	-34.118%	4	975	-80.357%
2026-08-18	0.8500	0.9100	0.8500	0.8500	+7.595%	17	977	-87.059%
2026-08-17	0.8100	0.8100	0.7900	0.7900	-13.187%	7	970	-86.076%
2026-08-14	0.8800	0.9100	0.8800	0.9100	-7.143%	25	973	-87.912%
2026-08-13	0.9600	0.9800	0.9500	0.9800	-2.000%	4	973	-88.776%
2026-08-12	0.9800	1.0000	0.9800	1.0000	-17.355%	21	973	-89.000%
2026-08-11	1.1500	1.2100	1.1500	1.2100	-0.820%	3	983	-90.909%
2026-08-10	1.3300	1.3300	1.2200	1.2200	-8.271%	24	984	-90.984%
2026-08-07	1.3100	1.4200	1.2500	1.3300	-36.967%	49	976	-91.729%
2026-08-06	1.9500	2.1100	1.9500	2.1100	+7.653%	8	1,000	-94.787%
2026-08-05	2.3700	2.3900	1.9500	1.9600	-47.312%	76	994	-94.388%
2026-08-04	3.5300	3.7200	3.5300	3.7200	-19.130%	4	967	-97.043%
2026-08-03	4.9300	5.0000	4.6000	4.6000	-9.804%	10	965	-97.609%
2026-07-31	5.4200	5.5000	5.1000	5.1000	+25.926%	5	961	-97.843%
2026-07-30	4.4700	4.4700	4.0500	4.0500	+1.250%	40	971	-97.284%
2026-07-29	6.3500	6.5000	4.0000	4.0000	-29.825%	18	973	-97.250%
2026-07-28	5.3700	5.7000	5.3700	5.7000	+18.750%	3	966	-98.070%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-15.789%	1	966	-97.708%
2026-07-24	5.7000	5.7000	5.7000	5.7000	-8.065%	1	966	-98.070%
2026-07-23	5.7000	6.2600	5.7000	6.2000	+42.529%	512	966	-98.226%
2026-07-22	4.3000	4.4300	4.2900	4.3500	-25.641%	5	1,006	-97.471%
2026-07-21	6.0000	6.0000	5.8500	5.8500	-27.778%	252	1,003	-98.120%
2026-07-17	8.5000	8.8000	8.1000	8.1000	-10.497%	218	792	-98.642%
2026-07-16	8.3500	9.1300	8.0500	9.0500	+29.842%	22	691	-98.785%
2026-07-15	6.8700	6.9700	6.8700	6.9700	-21.332%	3	693	-98.422%
2026-07-13	7.3200	8.8600	7.3200	8.8600	+56.814%	5	692	-98.758%
2026-07-10	6.1000	6.1000	5.6500	5.6500	-1.739%	5	694	-98.053%
2026-07-09	5.9000	5.9000	5.7500	5.7500	-21.981%	15	691	-98.087%
2026-07-08	7.3200	7.3700	7.3200	7.3700	+40.381%	7	690	-98.507%
2026-07-07	5.2500	5.2500	5.2500	5.2500	+6.491%	10	692	-97.905%
2026-07-06	4.9800	4.9800	4.8900	4.9300	-21.497%	5	692	-97.769%
2026-07-02	6.1500	6.2800	6.1500	6.2800	-4.848%	11	684	-98.248%
2026-07-01	6.6000	6.6000	6.6000	6.6000	-24.571%	1	684	-98.333%
2026-06-30	8.4500	8.7500	8.4500	8.7500	-2.344%	3	684	-98.743%
2026-06-29	8.8600	8.9600	8.8500	8.9600	+11.029%	37	686	-98.772%
2026-06-26	8.1000	8.2100	7.8100	8.0700	-20.099%	29	659	-98.637%
2026-06-25	10.1000	10.1000	10.1000	10.1000	-12.021%	3	657	-98.911%
2026-06-24	11.3000	12.0300	10.0500	11.4800	+58.345%	261	657	-99.042%
2026-06-23	6.9200	7.2500	6.9000	7.2500	+19.243%	13	408	-98.483%
2026-06-22	5.8700	6.0800	5.8700	6.0800	+1.333%	6	396	-98.191%
2026-06-18	5.4500	6.0000	5.4500	6.0000	+0.840%	15	391	-98.167%
2026-06-17	3.7400	5.9500	3.6500	5.9500	+54.545%	50	391	-98.151%
2026-06-16	3.8200	3.8500	3.8200	3.8500	-6.098%	21	391	-97.143%
2026-06-15	4.0600	4.2500	3.8700	4.1000	-31.667%	26	372	-97.317%
2026-06-12	6.8600	6.8600	6.0000	6.0000	-17.808%	31	374	-98.167%
2026-06-11	10.1000	10.1000	7.3000	7.3000	-27.000%	3	390	-98.493%
2026-06-10	8.1100	10.1500	8.1100	10.0000	+66.667%	65	390	-98.900%
2026-06-09	4.8500	6.0000	4.8500	6.0000	+18.812%	46	350	-98.167%
2026-06-08	5.0500	5.0500	5.0500	5.0500	-7.339%	1	345	-97.822%
2026-06-05	4.7000	5.4500	4.7000	5.4500	+73.016%	41	345	-97.982%
2026-06-04	2.9500	3.1500	2.9400	3.1500	-9.222%	10	329	-96.508%
2026-06-03	3.4600	3.4700	3.4600	3.4700	+16.054%	5	325	-96.830%
2026-05-29	2.9900	3.0000	2.9800	2.9900	-6.563%	19	328	-96.321%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-12.329%	1	322	-96.563%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-10.976%	1	322	-96.986%
2026-05-20	4.1000	4.1000	4.1000	4.1000	-4.651%	3	322	-97.317%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+22.857%	3	322	-97.442%
2026-05-18	3.5000	3.5000	3.5000	3.5000	-11.392%	1	322	-96.857%
2026-05-15	4.2000	4.2000	3.7800	3.9500	+36.207%	7	322	-97.215%
2026-05-14	2.9000	2.9000	2.9000	2.9000	-23.280%	1	322	-96.207%
2026-05-01	3.7800	3.7800	3.7800	3.7800	+0.265%	4	322	-97.090%
2026-04-22	3.7700	3.7700	3.7700	3.7700	-11.294%	5	322	-97.082%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+1.190%	1	322	-97.412%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-14.286%	1	322	-97.381%
2026-04-10	4.8800	4.9000	4.8800	4.9000	-10.909%	4	322	-97.755%
2026-04-09	5.6700	5.6800	5.5000	5.5000	-9.091%	3	324	-98.000%
2026-04-08	6.0900	6.0900	6.0500	6.0500	-25.767%	8	324	-98.182%
2026-04-07	8.6200	8.6200	8.1500	8.1500	-4.343%	3	320	-98.650%
2026-04-02	8.6000	8.6000	8.5200	8.5200	+30.275%	2	321	-98.709%
2026-04-01	6.9400	6.9400	6.5400	6.5400	-24.393%	4	321	-98.318%
2026-03-31	8.6500	8.6500	8.6500	8.6500	-26.633%	1	321	-98.728%
2026-03-27	11.7900	11.7900	11.7900	11.7900	+9.167%	1	321	-99.067%
2026-03-24	10.9500	10.9500	10.8000	10.8000	-6.816%	2	321	-98.981%
2026-03-23	8.3500	12.3000	8.3500	11.5900	+271.474%	4	322	-99.051%
2026-03-18	3.1200	3.1200	3.1200	3.1200	+18.182%	2	321	-96.474%
2026-03-17	2.6400	2.7100	2.6200	2.6400	-18.769%	480	321	-95.833%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+6.557%	1	199	-96.615%
2026-03-13	3.0500	3.0500	3.0500	3.0500	+25.514%	1	199	-96.393%
2026-03-10	2.4300	2.4300	2.4300	2.4300	-36.387%	1	199	-95.473%
2026-03-03	3.8200	3.8200	3.8200	3.8200	+52.800%	1	200	-97.120%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-2.724%	2	200	-95.600%
2026-02-26	2.5600	2.8300	2.5600	2.5700	-17.628%	5	200	-95.720%
2026-02-24	2.2700	3.1200	2.2700	3.1200	-9.565%	2	201	-96.474%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-15.025%	1	201	-96.812%
2026-02-04	4.1300	4.1300	4.0600	4.0600	-18.637%	2	200	-97.291%
2026-02-03	4.8400	4.9900	4.8300	4.9900	-28.714%	7	201	-97.796%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+230.189%	1	203	-98.429%
2026-01-27	2.1500	2.1500	2.1200	2.1200	-17.510%	3	202	-94.811%
2026-01-23	2.4400	2.5700	2.4000	2.5700	-2.281%	19	201	-95.720%
2026-01-22	2.6300	2.6300	2.6300	2.6300	-8.362%	5	201	-95.817%
2026-01-21	2.8700	2.8700	2.8700	2.8700	-13.293%	2	201	-96.167%
2026-01-20	3.2500	3.3100	3.2500	3.3100	-12.434%	3	203	-96.677%
2026-01-14	3.7800	3.7800	3.7800	3.7800	-12.093%	4	205	-97.090%
2026-01-12	4.3000	4.3000	4.3000	4.3000	-16.179%	1	205	-97.442%
2026-01-09	5.1300	5.1300	5.1300	5.1300	-14.500%	2	205	-97.856%
2026-01-07	6.0700	6.0700	6.0000	6.0000	+6.952%	7	204	-98.167%
2025-12-23	4.9100	6.0500	4.9100	5.6100	-7.578%	66	197	-98.039%
2025-12-22	6.2500	6.2500	6.0700	6.0700	-11.387%	25	150	-98.188%
2025-12-17	6.8500	6.8500	6.8500	6.8500	-10.223%	4	160	-98.394%
2025-12-12	7.3200	7.6300	7.3200	7.6300	-0.392%	5	164	-98.558%
2025-12-11	7.7000	7.7000	7.6600	7.6600	-10.930%	2	165	-98.564%
2025-12-10	8.4500	8.6000	8.4500	8.6000	+2.381%	5	165	-98.721%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-30.864%	1	165	-98.690%
2025-11-19	12.1500	12.1500	12.1500	12.1500	-0.816%	1	166	-99.095%
2025-11-14	12.2500	12.2500	12.2500	12.2500	+5.603%	1	166	-99.102%
2025-11-13	10.8500	11.6000	10.8500	11.6000	-2.929%	58	166	-99.052%
2025-11-10	11.9000	11.9500	11.9000	11.9500	-10.150%	6	110	-99.079%
2025-11-07	13.3000	13.3000	13.3000	13.3000	-7.895%	5	106	-99.173%
2025-11-05	14.4400	14.4400	14.4400	14.4400	-7.967%	1	107	-99.238%
2025-11-04	15.5800	15.6900	15.5800	15.6900	+12.716%	2	108	-99.299%
2025-11-03	13.9200	13.9200	13.9200	13.9200	-10.769%	1	107	-99.210%
2025-10-28	13.9700	15.7300	13.9700	15.6000	+7.884%	12	107	-99.295%
2025-10-27	13.6000	14.6600	13.6000	14.4600	+12.267%	27	134	-99.239%
2025-10-22	14.2700	14.8000	12.8800	12.8800	-4.024%	16	134	-99.146%
2025-10-21	11.4900	13.8200	11.4900	13.4200	+47.797%	16	138	-99.180%
2025-10-20	9.5000	9.5500	9.0800	9.0800	-21.453%	6	142	-98.789%
2025-10-17	10.7500	11.5600	10.7500	11.5600	+14.455%	27	138	-99.048%
2025-10-16	9.8500	10.1000	9.5500	10.1000	-3.810%	36	122	-98.911%
2025-10-15	10.4600	10.5000	10.3000	10.5000	-7.652%	90	94	-98.952%
2025-10-14	11.4000	11.4000	11.3700	11.3700	-4.454%	7	19	-99.033%
2025-10-13	11.7500	11.9000	11.6000	11.9000	-15.000%	6	21	-99.076%
2025-10-10	14.0000	14.0000	14.0000	14.0000	+11.732%	3	20	-99.214%
2025-10-09	12.5300	12.5300	12.5300	12.5300	+4.417%	1	17	-99.122%
2025-10-08	13.0000	13.0000	12.0000	12.0000	-11.765%	8	19	-99.083%
2025-10-06	15.6500	15.6500	13.6000	13.6000	-24.022%	19	17	-99.191%
2025-10-02	17.9000	17.9000	17.9000	17.9000	0.000%	2	2	-99.385%

.dark-mode .g90JY8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g90JY8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P350GLD Sep 30 2026 350.00 Put (GLD260930P00350000)option OPRA

GLD20260930P350
GLD Sep 30 2026 350.00 Put (GLD260930P00350000)
option OPRA