Dark

GLD20260930P375
GLD Sep 30 2026 375.00 Put (GLD260930P00375000)
option OPRA

EOD

Sep 17, 2026

0.6000-64.706%(-1.1000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6300	0.6300	0.5300	0.6000	-64.706%	28	5,834	0.000%
2026-09-16	1.1100	2.2100	1.0000	1.7000	0.000%	106	5,840	-64.706%
2026-09-15	1.8600	1.9600	1.7000	1.7000	-9.091%	368	5,895	-64.706%
2026-09-14	2.1400	2.2300	1.6300	1.8700	+43.846%	72	5,713	-67.914%
2026-09-11	1.3300	1.3700	1.2400	1.3000	-46.058%	23	5,652	-53.846%
2026-09-10	1.7300	2.4100	1.6600	2.4100	+69.718%	32	5,646	-75.104%
2026-09-09	1.2100	1.4200	1.1900	1.4200	-12.346%	38	5,665	-57.746%
2026-09-08	1.4500	1.7400	1.3600	1.6200	+15.714%	63	5,655	-62.963%
2026-09-04	1.4800	1.5200	1.2400	1.4000	+14.754%	49	5,671	-57.143%
2026-09-03	1.1300	1.2300	1.1300	1.2200	-35.789%	29	5,671	-50.820%
2026-09-02	2.0500	2.0500	1.8100	1.9000	-28.302%	8	5,676	-68.421%
2026-09-01	2.5000	2.6500	1.8900	2.6500	+120.833%	58	5,674	-77.358%
2026-08-31	1.1900	1.4300	1.1600	1.2000	-20.000%	5,500	5,687	-50.000%
2026-08-28	1.0200	1.6700	0.9700	1.5000	+53.061%	32	571	-60.000%
2026-08-27	1.1300	1.1400	0.9800	0.9800	-4.854%	35	570	-38.776%
2026-08-26	1.0200	1.1400	0.9700	1.0300	+10.753%	46	570	-41.748%
2026-08-25	1.0400	1.0400	0.9300	0.9300	-7.000%	59	560	-35.484%
2026-08-24	0.9600	1.0300	0.9600	1.0000	-23.077%	18	525	-40.000%
2026-08-21	1.4600	1.4600	1.2300	1.3000	-24.855%	149	528	-53.846%
2026-08-20	1.8900	1.8900	1.7000	1.7300	-5.464%	21	599	-65.318%
2026-08-19	2.0700	2.0700	1.8300	1.8300	-42.991%	60	609	-67.213%
2026-08-18	2.8500	3.2100	2.7800	3.2100	+21.132%	26	615	-81.308%
2026-08-17	2.8900	2.8900	2.6000	2.6500	-16.404%	55	609	-77.358%
2026-08-14	2.9700	3.1700	2.9600	3.1700	-12.431%	11	577	-81.073%
2026-08-13	3.3000	3.6200	3.2700	3.6200	+11.385%	23	575	-83.425%
2026-08-12	3.1000	3.3000	3.1000	3.2500	-17.513%	21	580	-81.538%
2026-08-11	3.8500	3.9400	3.8500	3.9400	-3.194%	3	568	-84.772%
2026-08-10	4.7700	4.7700	4.0700	4.0700	-10.549%	34	566	-85.258%
2026-08-07	4.3500	4.5600	4.3500	4.5500	-35.000%	8	545	-86.813%
2026-08-06	6.5500	7.1200	6.3600	7.0000	+5.581%	7	539	-91.429%
2026-08-05	8.0500	8.2000	6.6300	6.6300	-43.090%	11	537	-90.950%
2026-08-04	11.1300	11.7600	11.0000	11.6500	-21.177%	18	533	-94.850%
2026-07-31	14.7800	14.7800	14.7800	14.7800	+18.715%	20	532	-95.940%
2026-07-30	12.3000	12.4500	12.3000	12.4500	+1.633%	2	517	-95.181%
2026-07-29	16.6400	16.6400	12.2500	12.2500	-18.388%	6	517	-95.102%
2026-07-28	15.0100	15.0100	15.0100	15.0100	+17.357%	1	518	-96.003%
2026-07-27	13.4000	13.5000	12.7900	12.7900	-8.643%	7	518	-95.309%
2026-07-24	14.0000	14.0000	14.0000	14.0000	-6.915%	5	515	-95.714%
2026-07-23	14.9700	15.1600	14.9700	15.0400	+37.101%	17	510	-96.011%
2026-07-22	10.9500	10.9700	10.9500	10.9700	-28.766%	8	507	-94.531%
2026-07-21	15.4000	15.4000	15.4000	15.4000	-10.983%	1	504	-96.104%
2026-07-20	17.5200	17.9000	17.3000	17.3000	-3.352%	8	505	-96.532%
2026-07-17	18.9300	18.9300	17.9000	17.9000	-9.824%	4	498	-96.648%
2026-07-16	18.8900	19.9000	18.8900	19.8500	+4.090%	6	495	-96.977%
2026-07-13	17.0500	19.0700	17.0500	19.0700	+41.784%	5	496	-96.854%
2026-07-09	13.4500	13.4500	13.4500	13.4500	-12.092%	1	493	-95.539%
2026-07-08	15.7500	16.7200	15.3000	15.3000	+3.378%	4	493	-96.078%
2026-07-07	14.8000	14.8000	14.8000	14.8000	+24.370%	2	492	-95.946%
2026-07-06	11.9000	11.9000	11.9000	11.9000	-13.012%	1	492	-94.958%
2026-07-02	14.1500	14.1500	13.6800	13.6800	-18.084%	2	492	-95.614%
2026-07-01	16.7000	16.7000	16.7000	16.7000	-10.695%	2	492	-96.407%
2026-06-30	17.7700	18.7000	17.7700	18.7000	-1.579%	2	492	-96.791%
2026-06-29	19.0000	19.0000	19.0000	19.0000	-1.299%	1	490	-96.842%
2026-06-25	20.2500	20.2500	19.2500	19.2500	-14.406%	5	490	-96.883%
2026-06-24	19.6500	22.4900	19.6100	22.4900	+74.612%	10	490	-97.332%
2026-06-22	12.7000	12.9000	12.7000	12.8800	+53.333%	329	494	-95.342%
2026-06-17	8.3700	8.4000	8.0000	8.4000	-3.002%	4	495	-92.857%
2026-06-16	8.6600	8.6600	8.6600	8.6600	+4.337%	1	495	-93.072%
2026-06-15	8.2000	8.3000	8.2000	8.3000	-34.491%	3	495	-92.771%
2026-06-12	13.7000	13.7000	12.6700	12.6700	-15.533%	14	494	-95.264%
2026-06-11	18.7500	19.1000	15.0000	15.0000	-21.425%	106	502	-96.000%
2026-06-10	16.0000	19.5000	14.9700	19.0900	+59.083%	362	529	-96.857%
2026-06-09	11.4800	12.0000	11.0000	12.0000	+15.385%	7	179	-95.000%
2026-06-08	9.8500	10.4000	9.8500	10.4000	-2.622%	95	180	-94.231%
2026-06-05	9.3300	10.6800	8.9600	10.6800	+68.189%	7	107	-94.382%
2026-06-04	6.3800	6.3800	6.3500	6.3500	-11.806%	80	107	-90.551%
2026-06-03	7.7000	7.7000	7.2000	7.2000	-5.263%	2	111	-91.667%
2026-05-27	7.8500	7.8500	7.5800	7.6000	+10.787%	3	110	-92.105%
2026-05-26	6.8600	6.8600	6.8600	6.8600	-3.652%	1	110	-91.254%
2026-05-22	7.2000	7.2000	7.1200	7.1200	-13.801%	3	109	-91.573%
2026-05-19	8.4900	8.4900	8.2600	8.2600	+46.975%	6	108	-92.736%
2026-05-14	5.6200	5.6200	5.6200	5.6200	+0.357%	3	103	-89.324%
2026-05-12	6.4000	6.4000	5.6000	5.6000	-26.316%	29	132	-89.286%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+24.795%	1	132	-92.105%
2026-04-27	6.0900	6.0900	6.0900	6.0900	-0.976%	1	131	-90.148%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-4.946%	5	131	-90.244%
2026-04-23	6.4700	6.4700	6.4700	6.4700	+1.094%	1	131	-90.726%
2026-04-20	6.4000	6.4000	6.4000	6.4000	-60.832%	5	131	-90.625%
2026-03-30	16.3400	16.3400	16.3400	16.3400	-8.817%	5	126	-96.328%
2026-03-27	19.2200	19.2200	17.4800	17.9200	+23.586%	8	126	-96.652%
2026-03-25	14.2000	14.5000	13.7500	14.5000	-20.765%	9	120	-95.862%
2026-03-23	15.3500	19.5000	15.3500	18.3000	+65.611%	58	119	-96.721%
2026-03-20	11.0500	11.0500	11.0500	11.0500	-0.540%	1	112	-94.570%
2026-03-19	11.1100	11.1100	11.1100	11.1100	+77.760%	1	112	-94.599%
2026-03-18	6.0500	6.2500	6.0500	6.2500	+38.889%	7	111	-90.400%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+5.882%	2	116	-86.667%
2026-03-10	4.2500	4.2500	4.2500	4.2500	-21.296%	1	116	-85.882%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-16.279%	2	117	-88.889%
2026-03-03	6.4500	6.4500	6.4500	6.4500	+59.259%	1	117	-90.698%
2026-03-02	4.0500	4.0500	4.0500	4.0500	-19.000%	1	118	-85.185%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+17.096%	1	117	-88.000%
2026-02-12	4.2500	4.2700	4.2500	4.2700	-14.257%	2	117	-85.948%
2026-02-10	4.9800	4.9800	4.9800	4.9800	-27.299%	1	117	-87.952%
2026-02-06	7.3500	7.3500	6.6300	6.8500	-18.935%	14	117	-91.241%
2026-02-05	8.3500	8.4500	8.2500	8.4500	+14.189%	13	115	-92.899%
2026-02-04	7.4000	7.4000	7.4000	7.4000	-15.909%	1	114	-91.892%
2026-02-03	8.8300	8.8300	8.8000	8.8000	-30.709%	4	114	-93.182%
2026-02-02	12.7000	12.7000	12.7000	12.7000	+23.541%	1	114	-95.276%
2026-01-30	10.2800	10.2800	10.2800	10.2800	+88.624%	1	113	-94.163%
2026-01-29	5.2800	5.4500	5.2800	5.4500	+32.927%	2	114	-88.991%
2026-01-28	4.4000	4.4000	4.1000	4.1000	-14.583%	11	113	-85.366%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-4.000%	1	107	-87.500%
2026-01-22	5.0500	5.0500	5.0000	5.0000	-56.897%	2	106	-88.000%
2026-01-07	11.6000	11.8000	11.6000	11.6000	-21.196%	5	104	-94.828%
2025-12-31	14.7200	14.7200	14.7200	14.7200	+3.662%	1	106	-95.924%
2025-12-29	14.2000	14.2000	14.2000	14.2000	+28.507%	2	106	-95.775%
2025-12-23	11.4500	11.4500	11.0000	11.0500	-21.071%	29	106	-94.570%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-1.754%	2	94	-95.714%
2025-12-16	14.2500	14.2500	14.2500	14.2500	-16.910%	10	94	-95.789%
2025-12-05	16.0000	17.1500	16.0000	17.1500	-8.043%	13	84	-96.501%
2025-12-02	18.6500	18.6500	18.6500	18.6500	-15.420%	1	73	-96.783%
2025-11-24	22.0500	22.0500	22.0500	22.0500	-1.869%	1	74	-97.279%
2025-11-21	22.8400	22.8400	22.4700	22.4700	-4.505%	4	73	-97.330%
2025-11-14	23.3700	23.5300	23.3700	23.5300	+15.911%	2	70	-97.450%
2025-11-12	20.3000	20.3000	20.3000	20.3000	-4.695%	1	68	-97.044%
2025-11-11	21.3000	21.3000	21.3000	21.3000	-19.744%	50	68	-97.183%
2025-10-29	26.5400	26.5400	26.5400	26.5400	+0.454%	6	23	-97.739%
2025-10-27	26.2700	26.4200	26.2700	26.4200	+10.637%	2	16	-97.729%
2025-10-22	25.7000	25.7000	23.8800	23.8800	+9.743%	2	16	-97.487%
2025-10-21	21.7600	21.7600	21.7600	21.7600	+29.447%	1	17	-97.243%
2025-10-20	16.8100	16.8100	16.8100	16.8100	-11.152%	1	18	-96.431%
2025-10-17	15.9000	18.9200	15.9000	18.9200	+1.720%	3	17	-96.829%
2025-10-16	18.1000	18.6000	18.1000	18.6000	-3.577%	2	14	-96.774%
2025-10-15	19.4000	19.4000	19.1000	19.2900	-12.118%	13	14	-96.890%
2025-10-13	22.0000	22.0500	21.9300	21.9500	-9.671%	13	14	-97.267%
2025-10-09	24.3000	24.3000	24.3000	24.3000	0.000%	1	1	-97.531%

.dark-mode .s985mB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s985mB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P375GLD Sep 30 2026 375.00 Put (GLD260930P00375000)option OPRA

GLD20260930P375
GLD Sep 30 2026 375.00 Put (GLD260930P00375000)
option OPRA