Dark

GLD20260930P360
GLD Sep 30 2026 360.00 Put (GLD260930P00360000)
option OPRA

EOD

Sep 17, 2026

0.1800-61.702%(-0.2900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2500	0.1500	0.1800	-61.702%	17	2,673	0.000%
2026-09-16	0.3500	0.5800	0.3000	0.4700	-9.615%	16	2,685	-61.702%
2026-09-15	0.5200	0.5200	0.5200	0.5200	+10.638%	1	2,682	-65.385%
2026-09-14	0.6200	0.6500	0.4700	0.4700	0.000%	48	2,682	-61.702%
2026-09-11	0.4900	0.4900	0.4400	0.4700	-31.884%	26	2,654	-61.702%
2026-09-10	0.6000	0.6900	0.6000	0.6900	+53.333%	3	2,652	-73.913%
2026-09-09	0.4500	0.4500	0.4500	0.4500	-15.094%	2	2,652	-60.000%
2026-09-08	0.6000	0.6000	0.5100	0.5300	-13.115%	21	2,653	-66.038%
2026-09-04	0.5700	0.6100	0.5000	0.6100	+27.083%	27	2,651	-70.492%
2026-09-03	0.5400	0.5400	0.4800	0.4800	-52.941%	15	2,651	-62.500%
2026-09-01	0.9500	1.0200	0.7800	1.0200	+85.455%	27	2,640	-82.353%
2026-08-31	0.4800	0.5500	0.4800	0.5500	-14.063%	8	2,626	-67.273%
2026-08-28	0.5900	0.6800	0.5700	0.6400	+28.000%	239	2,621	-71.875%
2026-08-27	0.5500	0.5500	0.4900	0.5000	-13.793%	8	2,718	-64.000%
2026-08-26	0.4900	0.5800	0.4900	0.5800	+20.833%	2	2,714	-68.966%
2026-08-25	0.5500	0.5500	0.4800	0.4800	-2.041%	12	2,714	-62.500%
2026-08-24	0.5500	0.5500	0.4900	0.4900	-19.672%	147	2,719	-63.265%
2026-08-21	0.7300	0.7300	0.6000	0.6100	-27.381%	48	2,710	-70.492%
2026-08-20	0.8200	0.8400	0.8200	0.8400	-3.448%	5	2,721	-78.571%
2026-08-19	0.8900	0.8900	0.8700	0.8700	-37.857%	5	2,720	-79.310%
2026-08-18	1.3500	1.5000	1.2900	1.4000	+7.692%	23	2,721	-87.143%
2026-08-17	1.3700	1.3700	1.2300	1.3000	-10.959%	33	2,711	-86.154%
2026-08-14	1.3800	1.4600	1.3800	1.4600	-11.515%	14	2,714	-87.671%
2026-08-13	1.4500	1.6500	1.4500	1.6500	+10.000%	37	2,713	-89.091%
2026-08-12	1.5300	1.6800	1.5000	1.5000	-24.242%	49	2,687	-88.000%
2026-08-11	1.8000	1.9800	1.7900	1.9800	+2.062%	4	2,686	-90.909%
2026-08-10	2.0100	2.1200	1.9400	1.9400	-9.767%	62	2,687	-90.722%
2026-08-07	1.9400	2.2200	1.9400	2.1500	-33.846%	44	2,667	-91.628%
2026-08-06	3.1200	3.5300	3.1200	3.2500	+3.834%	73	2,693	-94.462%
2026-08-05	4.0500	4.0500	3.1300	3.1300	-48.604%	45	2,685	-94.249%
2026-08-04	5.9900	6.1500	5.6400	6.0900	-18.583%	23	2,674	-97.044%
2026-08-03	7.5200	7.5200	7.4800	7.4800	+0.403%	2	2,673	-97.594%
2026-07-31	8.2000	8.2000	7.4500	7.4500	+12.030%	22	2,671	-97.584%
2026-07-30	6.6500	6.6500	6.6500	6.6500	-9.277%	1	2,672	-97.293%
2026-07-29	9.2000	9.7000	6.3000	7.3300	-13.967%	15	2,672	-97.544%
2026-07-28	8.8500	9.0000	8.1500	8.5200	+10.649%	8	2,675	-97.887%
2026-07-27	7.2200	7.7000	7.2200	7.7000	-8.876%	11	2,669	-97.662%
2026-07-24	7.8700	8.4500	7.8700	8.4500	-4.412%	13	2,668	-97.870%
2026-07-23	8.9500	9.0500	8.8400	8.8400	+39.213%	9	2,681	-97.964%
2026-07-22	6.1500	6.3500	6.1500	6.3500	-24.495%	15	2,679	-97.165%
2026-07-21	8.7500	8.7500	8.4100	8.4100	-21.402%	8	2,679	-97.860%
2026-07-20	10.9100	11.1900	10.7000	10.7000	-5.893%	35	2,682	-98.318%
2026-07-17	11.9500	12.0500	11.0500	11.3700	-11.860%	49	2,673	-98.417%
2026-07-16	12.3900	12.9000	12.3900	12.9000	+30.303%	8	2,662	-98.605%
2026-07-15	10.0000	10.0000	9.9000	9.9000	+8.791%	2	2,658	-98.182%
2026-07-14	9.4300	9.4300	9.1000	9.1000	-24.481%	2	2,656	-98.022%
2026-07-13	9.0500	12.0500	9.0500	12.0500	+46.951%	48	2,657	-98.506%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+4.459%	8	2,617	-97.805%
2026-07-09	8.5000	8.5000	7.8500	7.8500	-31.501%	11	2,609	-97.707%
2026-07-08	10.0600	11.4600	10.0600	11.4600	+51.187%	24	2,603	-98.429%
2026-07-07	7.5000	7.5800	7.2000	7.5800	+6.761%	84	2,593	-97.625%
2026-07-06	7.6000	7.6000	7.1000	7.1000	-21.111%	13	2,557	-97.465%
2026-07-02	8.3000	9.0000	8.1600	9.0000	-6.736%	43	2,576	-98.000%
2026-07-01	9.8500	9.8500	9.5500	9.6500	-19.583%	6	2,576	-98.135%
2026-06-30	11.2500	12.0700	11.2500	12.0000	-0.990%	25	2,577	-98.500%
2026-06-29	12.2300	12.2300	12.1200	12.1200	+8.214%	6	2,556	-98.515%
2026-06-26	12.0000	12.0000	10.6000	11.2000	-10.828%	14	2,550	-98.393%
2026-06-25	13.4300	13.4300	12.5600	12.5600	-16.267%	13	2,541	-98.567%
2026-06-24	13.7800	15.2000	13.7800	15.0000	+54.639%	17	2,545	-98.800%
2026-06-23	9.3700	9.7000	9.1100	9.7000	+17.861%	596	2,573	-98.144%
2026-06-22	8.2500	8.2500	8.2300	8.2300	+9.880%	325	2,022	-97.813%
2026-06-18	7.4900	7.4900	7.4900	7.4900	-10.299%	9	2,222	-97.597%
2026-06-17	8.3500	8.3500	8.3500	8.3500	+48.577%	20	2,222	-97.844%
2026-06-16	5.6200	5.6200	5.6200	5.6200	+5.047%	1	2,222	-96.797%
2026-06-15	5.1700	5.5000	5.1700	5.3500	-54.117%	19	2,222	-96.636%
2026-06-11	12.5000	12.7400	11.6600	11.6600	-3.557%	250	2,224	-98.456%
2026-06-10	10.6900	12.0900	9.8400	12.0900	+60.132%	342	2,037	-98.511%
2026-06-09	6.2500	7.8500	6.2500	7.5500	+18.524%	58	1,749	-97.616%
2026-06-08	6.7000	6.7000	6.3500	6.3700	-12.740%	17	1,709	-97.174%
2026-06-05	5.3500	7.3000	5.3500	7.3000	+80.693%	167	1,717	-97.534%
2026-06-04	4.0400	4.0400	4.0400	4.0400	-14.043%	1	1,693	-95.545%
2026-06-03	4.8000	4.8000	4.7000	4.7000	+6.818%	10	1,693	-96.170%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-9.651%	3	1,693	-95.909%
2026-05-27	5.4500	5.4500	4.8700	4.8700	+9.438%	3	1,693	-96.304%
2026-05-26	4.5500	4.5500	4.4500	4.4500	+3.248%	4	1,693	-95.955%
2026-05-22	4.3100	4.3100	4.3100	4.3100	-4.857%	3	1,690	-95.824%
2026-05-21	4.5300	4.5300	4.5300	4.5300	-5.031%	3	1,690	-96.026%
2026-05-20	4.7700	4.7700	4.7700	4.7700	-10.841%	3	1,690	-96.226%
2026-05-19	5.2800	5.3500	5.2700	5.3500	+7.646%	6	1,684	-96.636%
2026-05-15	4.9700	4.9700	4.9700	4.9700	+35.054%	3	1,684	-96.378%
2026-05-11	3.6800	3.6800	3.6800	3.6800	-31.852%	1	1,684	-95.109%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-8.784%	1	1,684	-96.667%
2026-04-29	5.9400	6.1000	5.9200	5.9200	+30.110%	31	1,684	-96.959%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,693	-96.044%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,694	-96.170%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,693	-96.400%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-11.538%	10	1,693	-96.087%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+0.971%	1	1,683	-96.538%
2026-04-14	5.2500	5.2500	5.1500	5.1500	-15.574%	12	1,693	-96.505%
2026-04-10	5.9400	6.1000	5.9400	6.1000	-4.688%	31	1,685	-97.049%
2026-04-09	7.1000	7.1000	6.1000	6.4000	-13.514%	42	1,675	-97.188%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-27.805%	10	1,643	-97.568%
2026-04-07	10.2500	10.2500	10.2500	10.2500	+28.285%	33	1,633	-98.244%
2026-04-01	7.9900	7.9900	7.9900	7.9900	-19.698%	1	1,633	-97.747%
2026-03-31	11.8000	11.8000	9.9500	9.9500	-24.621%	30	1,633	-98.191%
2026-03-30	12.0000	13.2000	12.0000	13.2000	-6.977%	4	1,605	-98.636%
2026-03-27	14.8500	14.8500	14.1900	14.1900	-9.155%	5	1,604	-98.732%
2026-03-26	15.6200	15.6200	15.6200	15.6200	+47.358%	1	1,607	-98.848%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-27.148%	1	1,606	-98.302%
2026-03-23	11.0000	14.5500	10.3600	14.5500	+120.789%	3	1,605	-98.763%
2026-03-19	7.2700	7.3100	6.5900	6.5900	+51.494%	4	1,604	-97.269%
2026-03-18	4.3500	4.4000	4.3500	4.3500	+26.087%	20	1,603	-95.862%
2026-03-17	3.4500	3.4500	3.4500	3.4500	+12.013%	1	1,598	-94.783%
2026-03-11	2.9900	3.0800	2.9900	3.0800	-3.145%	6	1,598	-94.156%
2026-02-26	3.4000	3.4000	3.1300	3.1800	-5.357%	7	1,595	-94.340%
2026-02-12	3.3600	3.3600	3.3600	3.3600	-27.742%	1	1,595	-94.643%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-21.186%	5	1,594	-96.129%
2026-02-05	5.9000	5.9000	5.9000	5.9000	+14.563%	2	1,594	-96.949%
2026-02-04	5.5500	5.7200	5.0800	5.1500	-31.333%	204	1,594	-96.505%
2026-02-02	8.4500	8.4500	7.5000	7.5000	-3.101%	8	1,451	-97.600%
2026-01-30	6.4000	7.7400	6.0000	7.7400	+165.068%	20	1,452	-97.674%
2026-01-28	2.8000	2.9200	2.8000	2.9200	-12.836%	6	1,445	-93.836%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-14.103%	4	1,445	-94.627%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,441	-95.385%
2026-01-20	4.4000	4.4000	4.0100	4.3000	-13.828%	877	1,441	-95.814%
2026-01-15	4.9900	4.9900	4.9900	4.9900	-0.992%	2	1,062	-96.393%
2026-01-14	5.0800	5.0800	5.0400	5.0400	-23.636%	2	1,060	-96.429%
2026-01-09	6.6000	6.6400	6.6000	6.6000	-16.667%	201	1,058	-97.273%
2026-01-07	7.9200	7.9200	7.9200	7.9200	-6.604%	1	1,059	-97.727%
2026-01-05	8.4800	8.4800	8.4800	8.4800	-7.322%	1	1,059	-97.877%
2026-01-02	9.1500	9.1500	9.1500	9.1500	+7.647%	1	1,059	-98.033%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+18.881%	200	1,059	-97.882%
2025-12-26	7.1500	7.1500	7.1500	7.1500	+0.704%	5	859	-97.483%
2025-12-24	7.0500	7.1000	7.0500	7.1000	-3.794%	5	861	-97.465%
2025-12-23	7.3800	7.3800	7.3800	7.3800	-9.337%	100	861	-97.561%
2025-12-22	8.1400	8.1400	8.1400	8.1400	-13.404%	1	863	-97.789%
2025-12-18	9.4400	9.4400	9.4000	9.4000	+4.444%	100	863	-98.085%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-5.561%	3	769	-98.000%
2025-12-15	10.0000	10.0000	9.5300	9.5300	-4.700%	3	766	-98.111%
2025-12-12	9.1000	10.0000	9.1000	10.0000	-2.439%	2	764	-98.200%
2025-12-11	10.5500	10.5500	10.2500	10.2500	-10.480%	4	765	-98.244%
2025-12-08	11.3000	11.5000	11.3000	11.4500	-0.435%	23	768	-98.428%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-5.738%	1	750	-98.435%
2025-12-04	12.2000	12.2000	12.2000	12.2000	-1.215%	2	750	-98.525%
2025-12-03	12.3000	12.3500	12.3000	12.3500	-5.000%	2	750	-98.543%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-8.127%	1	749	-98.615%
2025-11-25	14.1000	14.1500	14.1000	14.1500	-7.516%	76	748	-98.728%
2025-11-24	15.3000	15.3000	15.3000	15.3000	-8.218%	1	823	-98.824%
2025-11-21	16.6400	16.6700	16.6400	16.6700	+4.514%	6	823	-98.920%
2025-11-19	15.4000	15.9500	15.4000	15.9500	-3.450%	2	829	-98.871%
2025-11-18	16.4600	16.5200	16.4600	16.5200	-5.057%	2	830	-98.910%
2025-11-14	17.4000	17.4000	17.4000	17.4000	+24.464%	1	832	-98.966%
2025-11-13	13.9800	13.9800	13.9800	13.9800	-0.992%	1	833	-98.712%
2025-11-12	14.7100	14.7100	14.1200	14.1200	-7.227%	2	833	-98.725%
2025-11-11	15.2000	15.2200	15.2000	15.2200	-0.523%	7	834	-98.817%
2025-11-10	15.5000	15.5000	15.3000	15.3000	-17.431%	4	834	-98.824%
2025-11-05	18.4000	18.5300	18.4000	18.5300	-7.118%	2	834	-99.029%
2025-11-04	20.2500	20.2500	19.2000	19.9500	+2.571%	5	832	-99.098%
2025-10-30	19.4500	19.4500	19.4500	19.4500	+3.733%	1	835	-99.075%
2025-10-29	18.2500	18.7500	18.1800	18.7500	-5.207%	4	834	-99.040%
2025-10-28	20.5000	20.5500	19.5000	19.7800	+8.147%	15	834	-99.090%
2025-10-27	17.5200	19.2000	17.5200	18.2900	+17.244%	13	832	-99.016%
2025-10-24	15.1000	15.6000	15.1000	15.6000	0.000%	3	832	-98.846%
2025-10-23	15.1000	15.6000	15.0000	15.6000	-10.857%	3	831	-98.846%
2025-10-22	17.4000	19.0000	17.4000	17.5000	+5.105%	4	831	-98.971%
2025-10-21	14.6000	17.0000	14.6000	16.6500	+43.534%	20	832	-98.919%
2025-10-20	11.6500	11.7000	11.6000	11.6000	-20.602%	411	832	-98.448%
2025-10-17	14.6100	14.6100	14.6100	14.6100	+11.527%	4	423	-98.768%
2025-10-16	12.6000	13.1000	12.6000	13.1000	-5.210%	5	419	-98.626%
2025-10-15	13.6000	14.1000	13.1000	13.8200	-8.477%	77	417	-98.698%
2025-10-14	14.7500	15.1000	14.6000	15.1000	-1.757%	3	344	-98.808%
2025-10-13	15.4500	15.4500	15.3500	15.3700	-16.467%	258	342	-98.829%
2025-10-10	18.5000	19.0000	18.0000	18.4000	+9.199%	54	85	-99.022%
2025-10-09	15.6500	16.8500	15.6000	16.8500	0.000%	56	54	-98.932%

.dark-mode .dnjT88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnjT88{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P360GLD Sep 30 2026 360.00 Put (GLD260930P00360000)option OPRA

GLD20260930P360
GLD Sep 30 2026 360.00 Put (GLD260930P00360000)
option OPRA