Dark

GLD20260930P370
GLD Sep 30 2026 370.00 Put (GLD260930P00370000)
option OPRA

EOD

Sep 17, 2026

0.4100-60.577%(-0.6300)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.4100	0.3400	0.4100	-60.577%	28	1,595	0.000%
2026-09-16	0.7000	1.4300	0.6800	1.0400	-1.887%	385	1,753	-60.577%
2026-09-15	1.1400	1.1400	1.0600	1.0600	-14.516%	5	1,591	-61.321%
2026-09-14	1.4100	1.4300	1.0500	1.2400	+39.326%	551	1,587	-66.935%
2026-09-11	0.9300	0.9700	0.8400	0.8900	-46.707%	130	1,583	-53.933%
2026-09-10	1.2000	1.8000	1.1600	1.6700	+63.725%	1,329	1,499	-75.449%
2026-09-09	0.9100	1.0200	0.9100	1.0200	+3.030%	3	1,101	-59.804%
2026-09-08	0.9600	0.9900	0.9600	0.9900	+2.062%	30	1,117	-58.586%
2026-09-04	0.9500	0.9700	0.9500	0.9700	+11.494%	3	1,130	-57.732%
2026-09-03	0.8400	0.9000	0.8300	0.8700	-36.496%	27	1,130	-52.874%
2026-09-02	1.4700	1.4700	1.3200	1.3700	-29.381%	11	1,118	-70.073%
2026-09-01	1.7400	1.9400	1.4000	1.9400	+120.455%	42	1,143	-78.866%
2026-08-31	0.8500	0.9900	0.8500	0.8800	-17.757%	71	1,138	-53.409%
2026-08-28	0.7900	1.1800	0.7300	1.0700	+37.179%	42	1,149	-61.682%
2026-08-27	0.8800	0.8800	0.7800	0.7800	-8.235%	5	1,155	-47.436%
2026-08-26	0.7600	0.8500	0.7600	0.8500	+21.429%	2	1,151	-51.765%
2026-08-25	0.8500	0.8600	0.7000	0.7000	-11.392%	31	1,152	-41.429%
2026-08-24	0.7200	0.8200	0.7200	0.7900	-14.130%	78	1,179	-48.101%
2026-08-21	1.1700	1.1700	0.9200	0.9200	-32.847%	41	1,164	-55.435%
2026-08-20	1.4900	1.5000	1.3500	1.3700	-2.837%	14	1,160	-70.073%
2026-08-19	1.4800	1.5300	1.4000	1.4100	-42.213%	45	1,188	-70.922%
2026-08-18	2.2300	2.5000	2.1800	2.4400	+17.874%	19	1,180	-83.197%
2026-08-17	2.1500	2.1500	2.0000	2.0700	-10.390%	49	1,175	-80.193%
2026-08-14	2.3900	2.3900	2.3100	2.3100	-17.794%	21	1,172	-82.251%
2026-08-13	2.5100	2.8100	2.5100	2.8100	+17.573%	20	1,185	-85.409%
2026-08-12	2.5100	2.5500	2.3900	2.3900	-22.903%	26	1,174	-82.845%
2026-08-11	3.0500	3.1300	3.0500	3.1000	-6.061%	9	1,171	-86.774%
2026-08-10	3.6000	3.6000	3.2200	3.3000	-3.790%	7	1,170	-87.576%
2026-08-07	4.0000	4.0000	3.4000	3.4300	-39.292%	11	1,166	-88.047%
2026-08-06	5.0000	5.8200	4.9600	5.6500	+5.214%	102	1,166	-92.743%
2026-08-05	6.5300	6.5400	5.2000	5.3700	-44.639%	23	1,164	-92.365%
2026-08-04	9.4500	9.7000	9.2500	9.7000	-16.017%	9	1,161	-95.773%
2026-08-03	12.0000	12.0000	11.5500	11.5500	+0.873%	4	1,162	-96.450%
2026-07-31	12.1500	13.0000	11.3800	11.4500	+15.891%	119	1,158	-96.419%
2026-07-30	10.5700	10.5700	9.8500	9.8800	+2.917%	10	1,160	-95.850%
2026-07-29	13.0000	13.8000	9.6000	9.6000	-25.639%	53	1,159	-95.729%
2026-07-28	13.0000	13.0400	12.1000	12.9100	+14.756%	11	1,150	-96.824%
2026-07-27	11.0000	11.2500	11.0000	11.2500	-8.163%	7	1,152	-96.356%
2026-07-24	12.2500	12.2500	12.2500	12.2500	-5.039%	5	1,152	-96.653%
2026-07-23	12.3500	13.0000	12.3500	12.9000	+48.276%	10	1,157	-96.822%
2026-07-22	9.0300	9.0300	8.7000	8.7000	-26.582%	3	1,153	-95.287%
2026-07-21	12.8800	12.8800	11.8500	11.8500	-19.497%	2	1,152	-96.540%
2026-07-20	15.0500	15.0500	14.7200	14.7200	-5.398%	10	1,152	-97.215%
2026-07-17	16.4500	16.4500	15.3600	15.5600	-8.739%	54	1,144	-97.365%
2026-07-16	16.5200	17.1900	15.8000	17.0500	+31.255%	27	1,114	-97.595%
2026-07-15	12.9900	12.9900	12.9900	12.9900	-6.209%	2	1,127	-96.844%
2026-07-14	13.8500	13.8500	13.8500	13.8500	-17.066%	10	1,127	-97.040%
2026-07-13	15.6500	16.7000	15.6500	16.7000	+45.852%	6	1,127	-97.545%
2026-07-09	11.6300	11.6300	11.0500	11.4500	+3.153%	25	1,126	-96.419%
2026-07-07	10.6000	11.1000	10.6000	11.1000	+5.714%	4	1,154	-96.306%
2026-07-06	11.0000	11.0000	10.5000	10.5000	-14.286%	38	1,152	-96.095%
2026-07-02	12.1000	12.2500	11.9000	12.2500	-13.182%	56	1,177	-96.653%
2026-07-01	13.7500	14.1100	13.7500	14.1100	-11.813%	23	1,177	-97.094%
2026-06-30	16.3500	16.3500	15.3700	16.0000	-2.260%	34	1,197	-97.438%
2026-06-29	16.7000	16.7000	16.0500	16.3700	+9.352%	85	1,186	-97.495%
2026-06-26	15.6000	15.6000	14.9700	14.9700	-14.701%	3	1,105	-97.261%
2026-06-25	17.2000	17.5500	17.2000	17.5500	-10.550%	10	1,102	-97.664%
2026-06-24	17.4500	19.6200	17.4500	19.6200	+50.691%	4,774	1,106	-97.910%
2026-06-23	13.6500	13.6500	12.3500	13.0200	+18.364%	20	1,090	-96.851%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+8.374%	5	1,102	-96.273%
2026-06-18	9.5000	10.1500	8.9500	10.1500	+0.995%	15	1,087	-95.961%
2026-06-17	7.1900	10.0500	7.0100	10.0500	+31.717%	21	1,087	-95.920%
2026-06-16	7.6300	7.6300	7.6300	7.6300	+2.005%	2	1,087	-94.626%
2026-06-15	7.1600	7.5200	7.1300	7.4800	-34.097%	28	1,086	-94.519%
2026-06-12	12.3000	12.3000	11.0000	11.3500	-20.295%	7	1,073	-96.388%
2026-06-11	16.3500	16.6000	14.1000	14.2400	-16.579%	28	1,068	-97.121%
2026-06-10	14.1500	17.0700	13.0700	17.0700	+58.056%	15	1,047	-97.598%
2026-06-09	10.0200	10.8000	9.6500	10.8000	+22.727%	14	1,040	-96.204%
2026-06-08	8.7800	8.8000	8.4500	8.8000	-4.659%	19	1,051	-95.341%
2026-06-05	9.2300	9.2300	9.2300	9.2300	+77.500%	1	1,034	-95.558%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-30.201%	3	1,035	-92.115%
2026-05-19	7.4500	7.4500	7.4500	7.4500	+50.505%	1	1,035	-94.497%
2026-05-13	4.9500	4.9500	4.9500	4.9500	-6.604%	3	1,034	-91.717%
2026-05-12	5.3000	5.3000	5.3000	5.3000	+10.417%	2	1,034	-92.264%
2026-05-11	4.8000	4.8000	4.7500	4.8000	+5.495%	14	1,034	-91.458%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-24.167%	1	1,037	-90.989%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+12.570%	1	1,037	-93.167%
2026-04-17	5.2400	5.3300	5.1300	5.3300	-32.872%	12	1,038	-92.308%
2026-04-09	8.6700	8.6800	7.9400	7.9400	-36.733%	14	1,048	-94.836%
2026-04-07	12.6200	12.6200	12.5500	12.5500	-1.414%	8	1,059	-96.733%
2026-04-02	12.7300	12.7300	12.7300	12.7300	+24.560%	5	1,061	-96.779%
2026-04-01	9.8200	10.2200	9.8200	10.2200	-14.045%	601	1,061	-95.988%
2026-03-31	11.9000	11.9000	11.8900	11.8900	-18.338%	2	883	-96.552%
2026-03-30	14.5200	14.5700	14.5200	14.5600	-6.427%	36	883	-97.184%
2026-03-27	15.5600	15.5600	15.5600	15.5600	+19.234%	1	883	-97.365%
2026-03-25	13.1100	13.1200	13.0200	13.0500	-21.148%	160	883	-96.858%
2026-03-24	16.5500	16.5500	16.5500	16.5500	-2.417%	1	832	-97.523%
2026-03-23	17.0400	17.0400	16.9600	16.9600	+40.747%	4	833	-97.583%
2026-03-20	10.3900	12.0500	10.3900	12.0500	+21.717%	51	835	-96.598%
2026-03-19	9.8500	10.0000	9.8200	9.9000	+83.333%	10	835	-95.859%
2026-03-18	5.4500	5.5500	5.4000	5.4000	+21.348%	3	837	-92.407%
2026-03-17	4.4700	4.5000	4.3500	4.4500	+13.232%	191	835	-90.787%
2026-03-10	3.7500	3.9300	3.7500	3.9300	-27.222%	8	741	-89.567%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+12.500%	2	739	-92.407%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+14.558%	2	739	-91.458%
2026-02-26	4.4000	4.4000	4.1900	4.1900	-19.423%	3	739	-90.215%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+19.540%	1	740	-92.115%
2026-02-10	4.4000	4.4000	4.3500	4.3500	-9.375%	14	740	-90.575%
2026-02-09	5.0000	5.0000	4.6000	4.8000	-29.412%	17	740	-91.458%
2026-02-06	6.8000	6.8000	6.8000	6.8000	-13.265%	20	727	-93.971%
2026-02-05	7.0500	7.8400	7.0300	7.8400	+19.695%	8	747	-94.770%
2026-02-04	6.9000	6.9000	6.5500	6.5500	-14.935%	866	743	-93.740%
2026-02-03	7.5500	7.7000	5.8000	7.7000	-27.700%	5	566	-94.675%
2026-02-02	10.5000	10.6500	10.5000	10.6500	+25.000%	4	566	-96.150%
2026-01-30	7.8600	8.5200	7.7300	8.5200	+70.400%	4	566	-95.188%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+25.000%	1	568	-91.800%
2026-01-28	3.7600	4.0000	3.7500	4.0000	+8.696%	38	568	-89.750%
2026-01-27	3.7000	3.7000	3.6800	3.6800	-14.419%	10	548	-88.859%
2026-01-26	4.0000	4.4500	4.0000	4.3000	-2.273%	327	543	-90.465%
2026-01-22	4.7200	4.7600	4.1500	4.4000	-20.434%	504	585	-90.682%
2026-01-20	5.8000	5.8000	5.5300	5.5300	-19.855%	7	578	-92.586%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+6.154%	20	582	-94.058%
2026-01-15	6.4700	6.5000	6.4700	6.5000	-11.565%	11	582	-93.692%
2026-01-13	7.3500	7.3500	7.3500	7.3500	-0.271%	1	571	-94.422%
2026-01-12	7.6000	7.6000	7.2000	7.3700	-16.250%	36	571	-94.437%
2026-01-09	8.8500	8.8500	8.8000	8.8000	-10.751%	21	569	-95.341%
2026-01-08	10.5000	10.5000	9.8600	9.8600	-3.333%	80	563	-95.842%
2026-01-07	10.2000	10.2500	10.1900	10.2000	+2.513%	4	579	-95.980%
2026-01-06	10.0400	10.0400	9.9300	9.9500	-6.485%	16	578	-95.879%
2026-01-05	10.9500	10.9500	10.3300	10.6400	-15.623%	78	511	-96.147%
2026-01-02	12.7300	12.7300	12.6100	12.6100	-2.550%	19	511	-96.749%
2025-12-31	12.6900	12.9500	12.6900	12.9400	-0.462%	12	502	-96.832%
2025-12-29	9.5500	13.0000	9.5500	13.0000	+38.445%	22	502	-96.846%
2025-12-26	9.1000	9.3900	9.1000	9.3900	-4.670%	20	501	-95.634%
2025-12-24	9.8500	9.8500	9.8500	9.8500	-1.697%	1	491	-95.838%
2025-12-23	10.1000	10.1000	10.0200	10.0200	-4.571%	2	491	-95.908%
2025-12-22	10.7000	10.8000	10.5000	10.5000	-16.335%	61	491	-96.095%
2025-12-15	12.5500	12.5500	12.5500	12.5500	+2.869%	10	456	-96.733%
2025-12-12	12.2000	12.2000	12.2000	12.2000	-10.294%	1	446	-96.639%
2025-12-11	13.6000	13.6000	13.6000	13.6000	-2.857%	1	445	-96.985%
2025-12-10	14.8500	14.8500	14.0000	14.0000	-5.405%	2	444	-97.071%
2025-12-05	14.8000	14.8000	14.8000	14.8000	-4.207%	1	444	-97.230%
2025-12-03	15.4700	15.4700	15.4500	15.4500	-6.647%	2	443	-97.346%
2025-12-02	16.5500	16.5500	16.5500	16.5500	+1.534%	1	442	-97.523%
2025-11-28	16.3000	16.3000	16.3000	16.3000	-9.192%	10	443	-97.485%
2025-11-25	18.0500	18.0500	17.9500	17.9500	-4.113%	2	433	-97.716%
2025-11-24	18.7200	18.7200	18.7200	18.7200	-7.143%	2	432	-97.810%
2025-11-21	21.0800	21.1200	20.1600	20.1600	-3.863%	10	432	-97.966%
2025-11-18	20.9000	20.9700	20.9000	20.9700	+0.624%	2	433	-98.045%
2025-11-14	21.5000	21.7000	20.8400	20.8400	+17.210%	13	433	-98.033%
2025-11-13	17.7800	17.7800	17.7800	17.7800	-1.496%	1	441	-97.694%
2025-11-12	18.0500	18.0500	18.0500	18.0500	-6.959%	11	441	-97.729%
2025-11-11	19.0000	19.4000	19.0000	19.4000	-0.767%	17	427	-97.887%
2025-11-10	19.8000	19.8000	19.5500	19.5500	-9.070%	13	427	-97.903%
2025-11-07	21.5000	21.5000	21.5000	21.5000	-6.725%	1	427	-98.093%
2025-11-06	21.8000	23.0500	21.8000	23.0500	-1.706%	3	428	-98.221%
2025-11-05	23.4500	23.4500	23.4500	23.4500	-6.759%	1	426	-98.252%
2025-11-04	25.1500	25.1500	25.1500	25.1500	+10.355%	1	425	-98.370%
2025-11-03	22.7900	22.7900	22.7900	22.7900	-5.436%	2	425	-98.201%
2025-10-31	22.3500	24.1000	22.3500	24.1000	+6.921%	12	425	-98.299%
2025-10-30	23.1000	23.1000	22.5400	22.5400	-5.690%	4	422	-98.181%
2025-10-29	22.9100	23.9000	22.9000	23.9000	-4.323%	3	421	-98.285%
2025-10-28	25.8900	25.8900	24.9700	24.9800	+6.981%	5	421	-98.359%
2025-10-27	23.3000	24.0900	23.3000	23.3500	+18.709%	22	417	-98.244%
2025-10-24	19.8200	19.8200	19.6700	19.6700	-4.049%	7	417	-97.916%
2025-10-22	22.3500	23.7000	20.5000	20.5000	-5.093%	10	414	-98.000%
2025-10-21	18.5700	22.6000	18.5700	21.6000	+42.574%	28	409	-98.102%
2025-10-20	15.6000	15.6000	15.1500	15.1500	-15.880%	11	426	-97.294%
2025-10-17	16.3200	18.4000	16.3200	18.0100	+8.822%	7	416	-97.723%
2025-10-16	16.5500	16.5500	16.5500	16.5500	-4.885%	10	413	-97.523%
2025-10-15	17.1000	17.7500	16.6500	17.4000	-10.586%	19	403	-97.644%
2025-10-13	19.4500	19.4600	19.3300	19.4600	-13.741%	13	401	-97.893%
2025-10-10	23.5500	23.5500	22.5500	22.5600	-2.968%	204	400	-98.183%
2025-10-09	21.1000	23.2500	21.1000	23.2500	+13.470%	215	243	-98.237%
2025-10-08	20.4900	20.4900	20.4900	20.4900	-8.240%	1	33	-97.999%
2025-10-07	22.1000	22.3300	21.9700	22.3300	0.000%	52	33	-98.164%

.dark-mode .P3pssS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3pssS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P370GLD Sep 30 2026 370.00 Put (GLD260930P00370000)option OPRA

GLD20260930P370
GLD Sep 30 2026 370.00 Put (GLD260930P00370000)
option OPRA