Dark

GLD20260930P380
GLD Sep 30 2026 380.00 Put (GLD260930P00380000)
option OPRA

EOD

Sep 17, 2026

0.9400-65.693%(-1.8000)2,776

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0100	1.0200	0.8300	0.9400	-65.693%	2,776	5,624	0.000%
2026-09-16	1.7000	3.3700	1.7000	2.7400	+11.837%	111	4,692	-65.693%
2026-09-15	2.8000	3.0000	2.4500	2.4500	-13.428%	44	4,722	-61.633%
2026-09-14	4.1500	4.1500	2.2700	2.8300	+45.876%	105	4,751	-66.784%
2026-09-11	1.9000	2.1400	1.7500	1.9400	-42.090%	145	4,722	-51.546%
2026-09-10	2.6100	3.5000	2.3800	3.3500	+63.415%	412	4,803	-71.940%
2026-09-09	1.7400	2.0500	1.7400	2.0500	-13.502%	131	4,454	-54.146%
2026-09-08	1.9300	2.5200	1.8900	2.3700	+31.667%	65	4,408	-60.338%
2026-09-04	2.1200	2.1200	1.7500	1.8000	+6.509%	11	4,428	-47.778%
2026-09-03	1.5800	1.6900	1.5400	1.6900	-35.000%	24	4,428	-44.379%
2026-09-02	2.8300	2.8300	2.5100	2.6000	-26.966%	47	4,428	-63.846%
2026-09-01	3.0000	3.6100	2.5800	3.5600	+117.073%	89	4,422	-73.596%
2026-08-31	1.6700	1.9100	1.6000	1.6400	-21.154%	3,535	4,416	-42.683%
2026-08-28	1.3500	2.1900	1.2500	2.0800	+61.240%	46	1,781	-54.808%
2026-08-27	1.3900	1.3900	1.2800	1.2900	-11.034%	19	1,790	-27.132%
2026-08-26	1.2600	1.4600	1.2500	1.4500	+22.881%	55	1,774	-35.172%
2026-08-25	1.3800	1.4400	1.1800	1.1800	-7.087%	13	1,807	-20.339%
2026-08-24	1.2500	1.3700	1.2200	1.2700	-19.108%	67	1,805	-25.984%
2026-08-21	1.9300	1.9300	1.5700	1.5700	-31.739%	59	1,805	-40.127%
2026-08-20	2.6400	2.7000	2.3000	2.3000	-11.538%	34	1,828	-59.130%
2026-08-19	2.7700	2.8100	2.4800	2.6000	-40.230%	40	1,802	-63.846%
2026-08-18	3.6200	4.4000	3.6200	4.3500	+29.080%	10	1,798	-78.391%
2026-08-17	3.7500	3.7500	3.3700	3.3700	-16.790%	562	1,796	-72.107%
2026-08-14	3.9500	4.0800	3.8900	4.0500	-11.957%	10	1,882	-76.790%
2026-08-13	4.1500	4.6000	4.1300	4.6000	+15.869%	24	1,882	-79.565%
2026-08-12	4.1400	4.2200	3.9700	3.9700	-20.600%	25	1,881	-76.322%
2026-08-11	5.0000	5.1000	5.0000	5.0000	-8.257%	26	1,873	-81.200%
2026-08-10	6.1000	6.1000	5.4500	5.4500	-8.710%	18	1,851	-82.752%
2026-08-07	5.9400	6.1000	5.5300	5.9700	-30.175%	41	1,835	-84.255%
2026-08-06	8.2000	9.0600	8.1700	8.5500	-2.286%	507	2,119	-89.006%
2026-08-05	9.1900	9.1900	8.3900	8.7500	-38.854%	33	1,697	-89.257%
2026-08-04	14.6200	14.6200	13.5000	14.3100	-0.832%	25	1,682	-93.431%
2026-07-30	14.1000	14.4300	14.1000	14.4300	-8.381%	6	1,662	-93.486%
2026-07-27	15.3700	15.7500	15.3700	15.7500	-12.983%	12	1,659	-94.032%
2026-07-23	17.2500	18.1600	17.1700	18.1000	+33.088%	35	1,662	-94.807%
2026-07-22	13.5500	13.6000	12.8800	13.6000	-20.047%	48	1,680	-93.088%
2026-07-21	17.6800	17.6800	17.0100	17.0100	-16.207%	2	1,650	-94.474%
2026-07-20	20.2000	20.3000	20.2000	20.3000	-0.539%	5	1,649	-95.369%
2026-07-17	21.6000	21.7700	20.4100	20.4100	-9.850%	13	1,651	-95.394%
2026-07-16	21.0000	22.6400	21.0000	22.6400	+25.778%	38	1,649	-95.848%
2026-07-15	18.7500	19.3900	18.0000	18.0000	+4.956%	4	1,662	-94.778%
2026-07-14	17.1500	17.1500	17.1500	17.1500	-21.041%	30	1,662	-94.519%
2026-07-13	21.2500	21.9700	21.2500	21.7200	+42.426%	9	1,662	-95.672%
2026-07-09	15.2500	15.2500	15.2500	15.2500	-14.181%	2	1,659	-93.836%
2026-07-08	19.2000	19.2000	17.7700	17.7700	+3.736%	561	1,736	-94.710%
2026-07-07	17.1300	17.1300	17.1300	17.1300	-11.244%	2	1,178	-94.513%
2026-07-01	18.9500	19.3000	18.9500	19.3000	+1.206%	3	1,179	-95.130%
2026-06-26	20.5000	20.5000	19.0700	19.0700	-15.806%	7	1,179	-95.071%
2026-06-25	22.6500	22.6500	22.6500	22.6500	-3.205%	1	1,181	-95.850%
2026-06-24	24.6000	24.6000	22.3200	23.4000	+35.967%	5	1,180	-95.983%
2026-06-23	16.8500	17.2100	16.5000	17.2100	+18.690%	5	1,182	-94.538%
2026-06-22	14.1100	15.0700	14.1100	14.5000	+11.710%	18	1,182	-93.517%
2026-06-18	12.7000	12.9800	12.4000	12.9800	-10.606%	7	1,205	-92.758%
2026-06-17	9.4000	14.6100	9.3900	14.5200	+39.750%	20	1,205	-93.526%
2026-06-16	9.9500	10.4000	9.9500	10.3900	-2.624%	5	1,205	-90.953%
2026-06-15	9.8000	10.8500	9.8000	10.6700	-24.965%	34	1,208	-91.190%
2026-06-12	14.2200	14.2200	14.2200	14.2200	-20.112%	1	1,198	-93.390%
2026-06-11	21.2500	21.4000	17.6000	17.8000	-15.839%	12	1,198	-94.719%
2026-06-10	18.0800	21.1500	16.7500	21.1500	+53.706%	24	1,202	-95.556%
2026-06-09	11.2300	13.9400	11.2300	13.7600	+19.652%	54	1,204	-93.169%
2026-06-08	11.3500	12.0400	11.3500	11.5000	0.000%	76	1,224	-91.826%
2026-06-05	10.8500	11.5000	10.3100	11.5000	+30.533%	37	1,222	-91.826%
2026-06-03	8.8000	8.8100	8.8000	8.8100	+1.498%	2	1,190	-89.330%
2026-06-01	8.8500	9.1000	8.6800	8.6800	+25.797%	19	1,189	-89.171%
2026-05-29	7.2000	7.2000	6.9000	6.9000	-21.591%	2	1,178	-86.377%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+13.842%	5	1,178	-89.318%
2026-05-22	8.1000	8.1000	7.7200	7.7300	+1.046%	13	1,173	-87.840%
2026-05-21	8.8000	8.8000	7.6500	7.6500	-1.923%	2	1,171	-87.712%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-17.722%	5	1,171	-87.949%
2026-05-19	9.3000	9.7500	9.1500	9.4800	+19.245%	28	1,184	-90.084%
2026-05-18	7.9500	7.9500	7.9500	7.9500	-5.917%	3	1,184	-88.176%
2026-05-15	8.4500	8.4500	8.4500	8.4500	+31.211%	3	1,184	-88.876%
2026-05-13	6.7600	6.7600	6.4400	6.4400	-1.075%	68	1,181	-85.404%
2026-05-12	6.7500	6.7500	6.5100	6.5100	+5.000%	5	1,125	-85.561%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-5.054%	1	1,125	-84.839%
2026-05-07	5.9500	6.5500	5.9500	6.5300	-2.246%	5	1,124	-85.605%
2026-05-06	6.6800	6.6800	6.6800	6.6800	-33.200%	1	1,124	-85.928%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+27.389%	1	1,125	-90.600%
2026-05-01	7.8500	7.8500	7.8500	7.8500	-4.034%	1	1,125	-88.025%
2026-04-30	8.1800	8.1800	8.1800	8.1800	-14.525%	2	1,125	-88.509%
2026-04-29	9.5700	9.5700	9.5700	9.5700	+6.215%	1	1,123	-90.178%
2026-04-28	8.7800	9.0100	8.7800	9.0100	+3.563%	2	1,122	-89.567%
2026-04-21	7.1800	8.7000	7.1800	8.7000	+34.259%	4	1,119	-89.195%
2026-04-17	6.4800	6.4800	6.4800	6.4800	-16.923%	3	1,119	-85.494%
2026-04-16	7.6000	7.8000	7.4000	7.8000	-15.033%	1,689	1,117	-87.949%
2026-04-13	9.1800	9.1800	9.1800	9.1800	-5.263%	5	235	-89.760%
2026-04-09	9.4900	9.8600	9.4900	9.6900	-15.885%	12	235	-90.299%
2026-04-08	11.3000	11.5200	11.3000	11.5200	-25.049%	4	232	-91.840%
2026-04-02	15.3700	15.3700	15.3700	15.3700	+28.083%	3	231	-93.884%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-22.830%	4	231	-92.167%
2026-03-31	16.2000	16.2000	15.4500	15.5500	-29.093%	325	231	-93.955%
2026-03-26	20.1500	21.9300	19.7800	21.9300	+45.232%	3	55	-95.714%
2026-03-25	15.1000	15.1000	15.1000	15.1000	-29.963%	2	55	-93.775%
2026-03-23	17.3100	21.5600	17.3100	21.5600	+195.342%	11	54	-95.640%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+18.699%	11	61	-87.123%
2026-03-16	6.2000	6.2000	6.1500	6.1500	+2.500%	6	65	-84.715%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+31.291%	2	66	-84.333%
2026-03-02	4.5700	4.6000	4.5700	4.5700	-27.460%	8	64	-79.431%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-11.017%	1	66	-85.079%
2026-02-17	7.1700	7.1700	7.0800	7.0800	+39.096%	8	66	-86.723%
2026-02-11	5.0900	5.0900	5.0900	5.0900	-3.781%	8	64	-81.532%
2026-02-10	5.3300	5.3300	5.2900	5.2900	-28.514%	2	72	-82.231%
2026-02-06	8.1700	8.1700	7.4000	7.4000	-20.000%	12	72	-87.297%
2026-02-05	9.4700	9.4700	9.2500	9.2500	+13.497%	12	77	-89.838%
2026-02-04	8.1500	8.1500	8.1500	8.1500	-15.979%	5	77	-88.466%
2026-02-03	9.7000	9.7000	9.7000	9.7000	-24.337%	5	82	-90.309%
2026-02-02	12.2000	12.8200	12.2000	12.8200	+13.051%	2	87	-92.668%
2026-01-30	8.6000	11.3400	8.6000	11.3400	+80.286%	4	86	-91.711%
2026-01-29	6.2900	6.2900	6.2900	6.2900	+32.981%	5	86	-85.056%
2026-01-28	4.9800	4.9800	4.7300	4.7300	-1.458%	13	81	-80.127%
2026-01-27	5.3400	5.3400	4.8000	4.8000	-12.568%	11	68	-80.417%
2026-01-26	5.4500	6.1900	5.4500	5.4900	-1.964%	31	68	-82.878%
2026-01-23	5.5000	5.6000	5.5000	5.6000	-3.114%	3	80	-83.214%
2026-01-22	5.7800	5.7800	5.7800	5.7800	-9.969%	1	79	-83.737%
2026-01-21	6.4200	6.4200	6.4200	6.4200	-12.772%	1	78	-85.358%
2026-01-20	7.3600	7.3600	7.3600	7.3600	-23.888%	20	78	-87.228%
2026-01-12	9.6700	9.6700	9.6700	9.6700	-26.742%	1	58	-90.279%
2026-01-07	13.2000	13.2000	13.2000	13.2000	+12.436%	3	59	-92.879%
2025-12-26	11.7400	11.7400	11.7400	11.7400	-5.093%	1	62	-91.993%
2025-12-24	12.3700	12.3700	12.3700	12.3700	-10.362%	1	64	-92.401%
2025-12-22	13.7800	13.8000	13.7700	13.8000	-14.867%	3	63	-93.188%
2025-12-16	16.2100	16.2100	16.2100	16.2100	+0.247%	1	63	-94.201%
2025-12-15	16.1700	16.1700	16.1700	16.1700	-7.653%	1	63	-94.187%
2025-12-11	17.4500	17.5100	17.4500	17.5100	-7.987%	3	62	-94.632%
2025-12-10	19.0300	19.0300	19.0300	19.0300	+1.223%	2	59	-95.060%
2025-12-09	18.8000	18.8000	18.8000	18.8000	-17.144%	1	59	-95.000%
2025-11-25	22.6800	22.6900	22.6800	22.6900	-3.365%	3	58	-95.857%
2025-11-24	23.5400	23.5400	23.4800	23.4800	-5.323%	2	56	-95.997%
2025-11-19	24.8000	24.8000	24.8000	24.8000	+1.932%	1	54	-96.210%
2025-11-10	24.3300	24.3300	24.3300	24.3300	-13.416%	10	54	-96.136%
2025-11-03	27.5400	28.1000	27.5300	28.1000	-5.003%	6	54	-96.655%
2025-10-27	28.2000	30.0000	28.2000	29.5800	+21.230%	23	41	-96.822%
2025-10-23	23.8500	24.4000	23.8500	24.4000	-10.129%	4	41	-96.148%
2025-10-22	26.8000	27.1500	26.8000	27.1500	+6.471%	2	39	-96.538%
2025-10-21	24.6000	25.5000	24.6000	25.5000	+12.832%	11	40	-96.314%
2025-10-17	21.0200	22.6000	21.0200	22.6000	+9.390%	45	38	-95.841%
2025-10-16	19.9000	20.6600	19.9000	20.6600	-3.907%	37	61	-95.450%
2025-10-15	21.5000	21.5000	21.5000	21.5000	-8.511%	5	26	-95.628%
2025-10-14	23.7800	23.7800	23.5000	23.5000	-4.082%	10	21	-96.000%
2025-10-13	24.5000	24.5000	24.5000	24.5000	-8.068%	5	11	-96.163%
2025-10-09	26.6500	26.6500	26.6500	26.6500	+1.912%	3	6	-96.473%
2025-10-08	26.1500	26.1500	26.1500	26.1500	-7.760%	1	7	-96.405%
2025-10-07	27.9300	28.3500	27.7700	28.3500	0.000%	6	6	-96.684%

.dark-mode .mmLPm6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmLPm6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P380GLD Sep 30 2026 380.00 Put (GLD260930P00380000)option OPRA

GLD20260930P380
GLD Sep 30 2026 380.00 Put (GLD260930P00380000)
option OPRA