Dark

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

EOD

Jul 24, 2026

8.45-4.412%(-0.39)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.8700	8.4500	7.8700	8.4500	-4.412%	13	2,668	0.000%
2026-07-23	8.9500	9.0500	8.8400	8.8400	+39.213%	9	2,681	-4.412%
2026-07-22	6.1500	6.3500	6.1500	6.3500	-24.495%	15	2,679	+33.071%
2026-07-21	8.7500	8.7500	8.4100	8.4100	-21.402%	8	2,679	+0.476%
2026-07-20	10.9100	11.1900	10.7000	10.7000	-5.893%	35	2,682	-21.028%
2026-07-17	11.9500	12.0500	11.0500	11.3700	-11.860%	49	2,673	-25.682%
2026-07-16	12.3900	12.9000	12.3900	12.9000	+30.303%	8	2,662	-34.496%
2026-07-15	10.0000	10.0000	9.9000	9.9000	+8.791%	2	2,658	-14.646%
2026-07-14	9.4300	9.4300	9.1000	9.1000	-24.481%	2	2,656	-7.143%
2026-07-13	9.0500	12.0500	9.0500	12.0500	+46.951%	48	2,657	-29.876%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+4.459%	8	2,617	+3.049%
2026-07-09	8.5000	8.5000	7.8500	7.8500	-31.501%	11	2,609	+7.643%
2026-07-08	10.0600	11.4600	10.0600	11.4600	+51.187%	24	2,603	-26.265%
2026-07-07	7.5000	7.5800	7.2000	7.5800	+6.761%	84	2,593	+11.478%
2026-07-06	7.6000	7.6000	7.1000	7.1000	-21.111%	13	2,557	+19.014%
2026-07-02	8.3000	9.0000	8.1600	9.0000	-6.736%	43	2,576	-6.111%
2026-07-01	9.8500	9.8500	9.5500	9.6500	-19.583%	6	2,576	-12.435%
2026-06-30	11.2500	12.0700	11.2500	12.0000	-0.990%	25	2,577	-29.583%
2026-06-29	12.2300	12.2300	12.1200	12.1200	+8.214%	6	2,556	-30.281%
2026-06-26	12.0000	12.0000	10.6000	11.2000	-10.828%	14	2,550	-24.554%
2026-06-25	13.4300	13.4300	12.5600	12.5600	-16.267%	13	2,541	-32.723%
2026-06-24	13.7800	15.2000	13.7800	15.0000	+54.639%	17	2,545	-43.667%
2026-06-23	9.3700	9.7000	9.1100	9.7000	+17.861%	596	2,573	-12.887%
2026-06-22	8.2500	8.2500	8.2300	8.2300	+9.880%	325	2,022	+2.673%
2026-06-18	7.4900	7.4900	7.4900	7.4900	-10.299%	9	2,222	+12.817%
2026-06-17	8.3500	8.3500	8.3500	8.3500	+48.577%	20	2,222	+1.198%
2026-06-16	5.6200	5.6200	5.6200	5.6200	+5.047%	1	2,222	+50.356%
2026-06-15	5.1700	5.5000	5.1700	5.3500	-54.117%	19	2,222	+57.944%
2026-06-11	12.5000	12.7400	11.6600	11.6600	-3.557%	250	2,224	-27.530%
2026-06-10	10.6900	12.0900	9.8400	12.0900	+60.132%	342	2,037	-30.108%
2026-06-09	6.2500	7.8500	6.2500	7.5500	+18.524%	58	1,749	+11.921%
2026-06-08	6.7000	6.7000	6.3500	6.3700	-12.740%	17	1,709	+32.653%
2026-06-05	5.3500	7.3000	5.3500	7.3000	+80.693%	167	1,717	+15.753%
2026-06-04	4.0400	4.0400	4.0400	4.0400	-14.043%	1	1,693	+109.158%
2026-06-03	4.8000	4.8000	4.7000	4.7000	+6.818%	10	1,693	+79.787%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-9.651%	3	1,693	+92.045%
2026-05-27	5.4500	5.4500	4.8700	4.8700	+9.438%	3	1,693	+73.511%
2026-05-26	4.5500	4.5500	4.4500	4.4500	+3.248%	4	1,693	+89.888%
2026-05-22	4.3100	4.3100	4.3100	4.3100	-4.857%	3	1,690	+96.056%
2026-05-21	4.5300	4.5300	4.5300	4.5300	-5.031%	3	1,690	+86.534%
2026-05-20	4.7700	4.7700	4.7700	4.7700	-10.841%	3	1,690	+77.149%
2026-05-19	5.2800	5.3500	5.2700	5.3500	+7.646%	6	1,684	+57.944%
2026-05-15	4.9700	4.9700	4.9700	4.9700	+35.054%	3	1,684	+70.020%
2026-05-11	3.6800	3.6800	3.6800	3.6800	-31.852%	1	1,684	+129.620%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-8.784%	1	1,684	+56.481%
2026-04-29	5.9400	6.1000	5.9200	5.9200	+30.110%	31	1,684	+42.736%
2026-04-23	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,693	+85.714%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,694	+79.787%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,693	+69.000%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-11.538%	10	1,693	+83.696%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+0.971%	1	1,683	+62.500%
2026-04-14	5.2500	5.2500	5.1500	5.1500	-15.574%	12	1,693	+64.078%
2026-04-10	5.9400	6.1000	5.9400	6.1000	-4.688%	31	1,685	+38.525%
2026-04-09	7.1000	7.1000	6.1000	6.4000	-13.514%	42	1,675	+32.031%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-27.805%	10	1,643	+14.189%
2026-04-07	10.2500	10.2500	10.2500	10.2500	+28.285%	33	1,633	-17.561%
2026-04-01	7.9900	7.9900	7.9900	7.9900	-19.698%	1	1,633	+5.757%
2026-03-31	11.8000	11.8000	9.9500	9.9500	-24.621%	30	1,633	-15.075%
2026-03-30	12.0000	13.2000	12.0000	13.2000	-6.977%	4	1,605	-35.985%
2026-03-27	14.8500	14.8500	14.1900	14.1900	-9.155%	5	1,604	-40.451%
2026-03-26	15.6200	15.6200	15.6200	15.6200	+47.358%	1	1,607	-45.903%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-27.148%	1	1,606	-20.283%
2026-03-23	11.0000	14.5500	10.3600	14.5500	+120.789%	3	1,605	-41.924%
2026-03-19	7.2700	7.3100	6.5900	6.5900	+51.494%	4	1,604	+28.225%
2026-03-18	4.3500	4.4000	4.3500	4.3500	+26.087%	20	1,603	+94.253%
2026-03-17	3.4500	3.4500	3.4500	3.4500	+12.013%	1	1,598	+144.928%
2026-03-11	2.9900	3.0800	2.9900	3.0800	-3.145%	6	1,598	+174.351%
2026-02-26	3.4000	3.4000	3.1300	3.1800	-5.357%	7	1,595	+165.723%
2026-02-12	3.3600	3.3600	3.3600	3.3600	-27.742%	1	1,595	+151.488%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-21.186%	5	1,594	+81.720%
2026-02-05	5.9000	5.9000	5.9000	5.9000	+14.563%	2	1,594	+43.220%
2026-02-04	5.5500	5.7200	5.0800	5.1500	-31.333%	204	1,594	+64.078%
2026-02-02	8.4500	8.4500	7.5000	7.5000	-3.101%	8	1,451	+12.667%
2026-01-30	6.4000	7.7400	6.0000	7.7400	+165.068%	20	1,452	+9.173%
2026-01-28	2.8000	2.9200	2.8000	2.9200	-12.836%	6	1,445	+189.384%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-14.103%	4	1,445	+152.239%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-9.302%	1	1,441	+116.667%
2026-01-20	4.4000	4.4000	4.0100	4.3000	-13.828%	877	1,441	+96.512%
2026-01-15	4.9900	4.9900	4.9900	4.9900	-0.992%	2	1,062	+69.339%
2026-01-14	5.0800	5.0800	5.0400	5.0400	-23.636%	2	1,060	+67.659%
2026-01-09	6.6000	6.6400	6.6000	6.6000	-16.667%	201	1,058	+28.030%
2026-01-07	7.9200	7.9200	7.9200	7.9200	-6.604%	1	1,059	+6.692%
2026-01-05	8.4800	8.4800	8.4800	8.4800	-7.322%	1	1,059	-0.354%
2026-01-02	9.1500	9.1500	9.1500	9.1500	+7.647%	1	1,059	-7.650%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+18.881%	200	1,059	-0.588%
2025-12-26	7.1500	7.1500	7.1500	7.1500	+0.704%	5	859	+18.182%
2025-12-24	7.0500	7.1000	7.0500	7.1000	-3.794%	5	861	+19.014%
2025-12-23	7.3800	7.3800	7.3800	7.3800	-9.337%	100	861	+14.499%
2025-12-22	8.1400	8.1400	8.1400	8.1400	-13.404%	1	863	+3.808%
2025-12-18	9.4400	9.4400	9.4000	9.4000	+4.444%	100	863	-10.106%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-5.561%	3	769	-6.111%
2025-12-15	10.0000	10.0000	9.5300	9.5300	-4.700%	3	766	-11.333%
2025-12-12	9.1000	10.0000	9.1000	10.0000	-2.439%	2	764	-15.500%
2025-12-11	10.5500	10.5500	10.2500	10.2500	-10.480%	4	765	-17.561%
2025-12-08	11.3000	11.5000	11.3000	11.4500	-0.435%	23	768	-26.201%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-5.738%	1	750	-26.522%
2025-12-04	12.2000	12.2000	12.2000	12.2000	-1.215%	2	750	-30.738%
2025-12-03	12.3000	12.3500	12.3000	12.3500	-5.000%	2	750	-31.579%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-8.127%	1	749	-35.000%
2025-11-25	14.1000	14.1500	14.1000	14.1500	-7.516%	76	748	-40.283%
2025-11-24	15.3000	15.3000	15.3000	15.3000	-8.218%	1	823	-44.771%
2025-11-21	16.6400	16.6700	16.6400	16.6700	+4.514%	6	823	-49.310%
2025-11-19	15.4000	15.9500	15.4000	15.9500	-3.450%	2	829	-47.022%
2025-11-18	16.4600	16.5200	16.4600	16.5200	-5.057%	2	830	-48.850%
2025-11-14	17.4000	17.4000	17.4000	17.4000	+24.464%	1	832	-51.437%
2025-11-13	13.9800	13.9800	13.9800	13.9800	-0.992%	1	833	-39.557%
2025-11-12	14.7100	14.7100	14.1200	14.1200	-7.227%	2	833	-40.156%
2025-11-11	15.2000	15.2200	15.2000	15.2200	-0.523%	7	834	-44.481%
2025-11-10	15.5000	15.5000	15.3000	15.3000	-17.431%	4	834	-44.771%
2025-11-05	18.4000	18.5300	18.4000	18.5300	-7.118%	2	834	-54.398%
2025-11-04	20.2500	20.2500	19.2000	19.9500	+2.571%	5	832	-57.644%
2025-10-30	19.4500	19.4500	19.4500	19.4500	+3.733%	1	835	-56.555%
2025-10-29	18.2500	18.7500	18.1800	18.7500	-5.207%	4	834	-54.933%
2025-10-28	20.5000	20.5500	19.5000	19.7800	+8.147%	15	834	-57.280%
2025-10-27	17.5200	19.2000	17.5200	18.2900	+17.244%	13	832	-53.800%
2025-10-24	15.1000	15.6000	15.1000	15.6000	0.000%	3	832	-45.833%
2025-10-23	15.1000	15.6000	15.0000	15.6000	-10.857%	3	831	-45.833%
2025-10-22	17.4000	19.0000	17.4000	17.5000	+5.105%	4	831	-51.714%
2025-10-21	14.6000	17.0000	14.6000	16.6500	+43.534%	20	832	-49.249%
2025-10-20	11.6500	11.7000	11.6000	11.6000	-20.602%	411	832	-27.155%
2025-10-17	14.6100	14.6100	14.6100	14.6100	+11.527%	4	423	-42.163%
2025-10-16	12.6000	13.1000	12.6000	13.1000	-5.210%	5	419	-35.496%
2025-10-15	13.6000	14.1000	13.1000	13.8200	-8.477%	77	417	-38.857%
2025-10-14	14.7500	15.1000	14.6000	15.1000	-1.757%	3	344	-44.040%
2025-10-13	15.4500	15.4500	15.3500	15.3700	-16.467%	258	342	-45.023%
2025-10-10	18.5000	19.0000	18.0000	18.4000	+9.199%	54	85	-54.076%
2025-10-09	15.6500	16.8500	15.6000	16.8500	0.000%	56	54	-49.852%

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