Dark

GLD20260930P365
GLD Sep 30 2026 365.00 Put (GLD260930P00365000)
option OPRA

EOD

Sep 17, 2026

0.2600-67.089%(-0.5300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3000	0.2200	0.2600	-67.089%	4	436	0.000%
2026-09-16	0.4800	0.7900	0.4800	0.7900	+2.597%	15	437	-67.089%
2026-09-15	0.8200	0.8200	0.7500	0.7700	-1.282%	26	461	-66.234%
2026-09-14	0.9000	0.9100	0.7500	0.7800	+20.000%	24	441	-66.667%
2026-09-11	0.6200	0.7100	0.6200	0.6500	-38.095%	8	427	-60.000%
2026-09-10	0.8500	1.0500	0.8500	1.0500	+54.412%	2	432	-75.238%
2026-09-09	0.7600	0.7600	0.6800	0.6800	-24.444%	21	432	-61.765%
2026-09-08	0.7400	0.9000	0.7400	0.9000	+21.622%	4	431	-71.111%
2026-09-04	0.7700	0.7700	0.7400	0.7400	+13.846%	4	428	-64.865%
2026-09-03	0.6400	0.6500	0.6400	0.6500	-36.275%	3	428	-60.000%
2026-09-02	1.0400	1.0400	0.9500	1.0200	-27.143%	59	429	-74.510%
2026-09-01	1.2800	1.4000	1.0300	1.4000	+97.183%	6	430	-81.429%
2026-08-31	0.6900	0.7200	0.6900	0.7100	-17.442%	24	430	-63.380%
2026-08-28	0.6800	0.9900	0.6800	0.8600	+40.984%	10	422	-69.767%
2026-08-27	0.6200	0.6200	0.6100	0.6100	0.000%	2	416	-57.377%
2026-08-26	0.6000	0.6100	0.6000	0.6100	+5.172%	4	417	-57.377%
2026-08-25	0.6700	0.6700	0.5800	0.5800	-6.452%	3	418	-55.172%
2026-08-24	0.6100	0.6200	0.6100	0.6200	-17.333%	3	417	-58.065%
2026-08-21	0.8600	0.9500	0.7500	0.7500	-28.571%	17	415	-65.333%
2026-08-20	1.1400	1.1400	1.0500	1.0500	-7.080%	4	421	-75.238%
2026-08-19	1.1100	1.1700	1.1100	1.1300	-38.251%	6	421	-76.991%
2026-08-18	1.6900	1.8300	1.6400	1.8300	+16.561%	14	425	-85.792%
2026-08-17	1.6500	1.6600	1.5600	1.5700	-16.043%	9	423	-83.439%
2026-08-14	1.8500	1.8700	1.8000	1.8700	-6.500%	7	420	-86.096%
2026-08-13	1.9300	2.0000	1.9000	2.0000	+5.820%	3	418	-87.000%
2026-08-12	1.9500	2.1400	1.8900	1.8900	-24.096%	70	426	-86.243%
2026-08-11	2.3600	2.6100	2.3600	2.4900	-1.969%	26	387	-89.558%
2026-08-10	2.6600	2.6600	2.5200	2.5400	-8.303%	4	375	-89.764%
2026-08-07	2.6600	2.8000	2.6600	2.7700	-35.431%	9	373	-90.614%
2026-08-06	4.0700	4.3500	4.0700	4.2900	+2.878%	8	373	-93.939%
2026-08-05	5.0500	5.0500	4.0500	4.1700	-45.984%	14	372	-93.765%
2026-08-04	7.7200	7.7200	7.7200	7.7200	-16.989%	1	375	-96.632%
2026-07-31	10.2400	10.2400	9.3000	9.3000	-17.112%	4	374	-97.204%
2026-07-29	11.4500	11.4500	11.2200	11.2200	+23.978%	4	373	-97.683%
2026-07-27	9.0000	9.0500	9.0000	9.0500	-11.187%	11	372	-97.127%
2026-07-24	10.1900	10.1900	10.1900	10.1900	-3.868%	1	362	-97.448%
2026-07-23	10.6000	10.6000	10.6000	10.6000	+37.662%	109	362	-97.547%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-20.124%	1	289	-96.623%
2026-07-21	11.0800	11.0800	9.6400	9.6400	-25.445%	4	291	-97.303%
2026-07-20	12.7900	12.9300	12.7900	12.9300	-2.855%	6	292	-97.989%
2026-07-17	15.0000	15.0000	12.8700	13.3100	-9.147%	4	291	-98.047%
2026-07-16	13.8500	14.6500	13.6300	14.6500	+25.214%	55	291	-98.225%
2026-07-15	11.3500	11.7000	11.3500	11.7000	-17.779%	2	290	-97.778%
2026-07-13	13.0800	14.2300	12.9500	14.2300	+47.156%	46	289	-98.173%
2026-07-09	9.8500	9.8500	9.6700	9.6700	+16.506%	81	285	-97.311%
2026-07-07	8.3000	8.3000	8.3000	8.3000	-7.880%	1	284	-96.867%
2026-07-06	9.1000	9.1000	9.0100	9.0100	-8.990%	3	284	-97.114%
2026-07-02	9.9000	9.9000	9.9000	9.9000	-22.957%	8	285	-97.374%
2026-07-01	12.9000	12.9000	12.8500	12.8500	-5.515%	6	285	-97.977%
2026-06-30	13.6000	13.6000	13.6000	13.6000	-3.614%	3	284	-98.088%
2026-06-29	14.1100	14.1100	14.1100	14.1100	+6.894%	2	287	-98.157%
2026-06-26	13.2000	13.2000	13.2000	13.2000	-12.986%	2	289	-98.030%
2026-06-25	15.0500	15.1700	15.0500	15.1700	-12.312%	2	289	-98.286%
2026-06-24	16.2800	17.4500	15.5700	17.3000	+58.425%	43	289	-98.497%
2026-06-23	11.4500	11.4500	10.6500	10.9200	+33.171%	8	261	-97.619%
2026-06-18	7.6200	8.2000	7.6200	8.2000	+10.811%	2	264	-96.829%
2026-06-17	7.4000	7.4000	7.4000	7.4000	-25.253%	4	264	-96.486%
2026-06-12	11.0000	11.0000	9.9000	9.9000	-32.099%	10	264	-97.374%
2026-06-11	14.7900	14.7900	14.5700	14.5800	+10.706%	6	264	-98.217%
2026-06-10	11.1500	13.1700	11.1500	13.1700	+44.884%	12	263	-98.026%
2026-06-09	7.2500	9.0900	7.1000	9.0900	+16.988%	10	253	-97.140%
2026-06-08	7.7000	7.7700	7.4000	7.7700	+42.569%	49	260	-96.654%
2026-06-03	5.4500	5.4500	5.4500	5.4500	+15.957%	1	218	-95.229%
2026-05-29	4.7000	4.7000	4.7000	4.7000	-17.108%	5	218	-94.468%
2026-05-27	5.6700	5.6700	5.6700	5.6700	+12.277%	5	218	-95.414%
2026-05-26	5.0500	5.0500	5.0500	5.0500	-1.942%	2	223	-94.851%
2026-05-20	5.0500	5.1500	5.0500	5.1500	-3.195%	8	223	-94.951%
2026-05-18	5.3200	5.3200	5.3200	5.3200	+18.222%	5	213	-95.113%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+2.506%	1	213	-94.222%
2026-05-12	5.0000	5.0000	4.3900	4.3900	-29.872%	3	211	-94.077%
2026-05-05	6.2600	6.2600	6.2600	6.2600	+11.786%	2	211	-95.847%
2026-04-30	5.6000	5.6000	5.6000	5.6000	+8.527%	2	212	-95.357%
2026-04-23	5.1400	5.1800	5.0800	5.1600	-33.591%	6	212	-94.961%
2026-04-09	7.7700	7.7700	7.7700	7.7700	-31.239%	1	210	-96.654%
2026-04-07	11.3000	11.3000	11.3000	11.3000	-2.837%	1	209	-97.699%
2026-04-02	11.6300	11.6300	11.6300	11.6300	-1.273%	5	211	-97.764%
2026-03-25	11.7700	11.7800	11.7400	11.7800	-24.487%	5	211	-97.793%
2026-03-24	15.6000	15.6000	15.6000	15.6000	+11.668%	5	213	-98.333%
2026-03-23	11.9900	13.9700	11.9900	13.9700	+55.222%	2	213	-98.139%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+94.805%	1	213	-97.111%
2026-03-18	4.6200	4.6200	4.6200	4.6200	+15.500%	6	213	-94.372%
2026-03-17	4.0200	4.0200	4.0000	4.0000	-18.367%	4	219	-93.500%
2026-03-05	4.9000	4.9000	4.9000	4.9000	+27.273%	1	220	-94.694%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-19.118%	4	221	-93.247%
2026-02-20	4.7600	4.7600	4.7600	4.7600	-9.333%	1	225	-94.538%
2026-02-06	5.2500	5.2500	5.2500	5.2500	-10.714%	2	224	-95.048%
2026-02-04	5.9300	6.0800	5.8800	5.8800	-14.161%	596	224	-95.578%
2026-02-03	6.8500	6.8500	6.8500	6.8500	-25.785%	2	151	-96.204%
2026-01-30	6.1800	9.2300	6.1800	9.2300	+163.714%	8	153	-97.183%
2026-01-28	3.5000	3.5500	3.5000	3.5000	+9.375%	12	145	-92.571%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-31.183%	10	150	-91.875%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-7.000%	28	150	-94.409%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-13.345%	2	142	-94.800%
2026-01-15	5.7700	5.7700	5.7700	5.7700	-0.859%	2	142	-95.494%
2026-01-14	5.8800	5.8800	5.8200	5.8200	-23.922%	2	140	-95.533%
2026-01-09	7.5900	7.6500	7.5900	7.6500	-21.134%	200	140	-96.601%
2025-12-29	9.7000	9.7000	9.7000	9.7000	+16.168%	200	320	-97.320%
2025-12-24	8.2900	8.3500	8.2900	8.3500	-38.917%	118	108	-96.886%
2025-12-03	13.6700	13.6700	13.6700	13.6700	-24.056%	1	108	-98.098%
2025-11-21	18.1200	18.1200	18.0000	18.0000	-14.853%	3	109	-98.556%
2025-10-30	21.1400	21.1400	21.1400	21.1400	-2.175%	1	108	-98.770%
2025-10-29	20.7200	21.6100	20.7200	21.6100	-4.634%	11	108	-98.797%
2025-10-28	22.6600	22.6600	22.6600	22.6600	+7.648%	1	108	-98.853%
2025-10-27	20.8300	21.0500	20.8300	21.0500	+17.009%	2	108	-98.765%
2025-10-24	17.4800	17.9900	17.4800	17.9900	-0.056%	3	108	-98.555%
2025-10-23	18.0000	18.0000	18.0000	18.0000	-15.094%	5	110	-98.556%
2025-10-22	21.2000	21.2000	21.2000	21.2000	+24.340%	2	110	-98.774%
2025-10-13	17.3500	17.3500	17.0500	17.0500	-17.032%	6	108	-98.475%
2025-10-10	20.7000	21.4500	20.4700	20.5500	-1.202%	193	110	-98.735%
2025-10-09	19.2500	20.8000	19.1500	20.8000	+14.917%	24	20	-98.750%
2025-10-08	18.1500	18.1500	17.9000	18.1000	-8.724%	12	31	-98.564%
2025-10-07	19.6000	19.8300	19.6000	19.8300	-3.221%	8	31	-98.689%
2025-10-06	21.0500	21.0500	20.1500	20.4900	0.000%	23	23	-98.731%

.dark-mode .nvK9Nv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvK9Nv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P365GLD Sep 30 2026 365.00 Put (GLD260930P00365000)option OPRA

GLD20260930P365
GLD Sep 30 2026 365.00 Put (GLD260930P00365000)
option OPRA