Dark

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

EOD

Jul 23, 2026

18.10+33.088%(+4.50)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.2500	18.1600	17.1700	18.1000	+33.088%	35	1,662	0.000%
2026-07-22	13.5500	13.6000	12.8800	13.6000	-20.047%	48	1,680	+33.088%
2026-07-21	17.6800	17.6800	17.0100	17.0100	-16.207%	2	1,650	+6.408%
2026-07-20	20.2000	20.3000	20.2000	20.3000	-0.539%	5	1,649	-10.837%
2026-07-17	21.6000	21.7700	20.4100	20.4100	-9.850%	13	1,651	-11.318%
2026-07-16	21.0000	22.6400	21.0000	22.6400	+25.778%	38	1,649	-20.053%
2026-07-15	18.7500	19.3900	18.0000	18.0000	+4.956%	4	1,662	+0.556%
2026-07-14	17.1500	17.1500	17.1500	17.1500	-21.041%	30	1,662	+5.539%
2026-07-13	21.2500	21.9700	21.2500	21.7200	+42.426%	9	1,662	-16.667%
2026-07-09	15.2500	15.2500	15.2500	15.2500	-14.181%	2	1,659	+18.689%
2026-07-08	19.2000	19.2000	17.7700	17.7700	+3.736%	561	1,736	+1.857%
2026-07-07	17.1300	17.1300	17.1300	17.1300	-11.244%	2	1,178	+5.663%
2026-07-01	18.9500	19.3000	18.9500	19.3000	+1.206%	3	1,179	-6.218%
2026-06-26	20.5000	20.5000	19.0700	19.0700	-15.806%	7	1,179	-5.087%
2026-06-25	22.6500	22.6500	22.6500	22.6500	-3.205%	1	1,181	-20.088%
2026-06-24	24.6000	24.6000	22.3200	23.4000	+35.967%	5	1,180	-22.650%
2026-06-23	16.8500	17.2100	16.5000	17.2100	+18.690%	5	1,182	+5.171%
2026-06-22	14.1100	15.0700	14.1100	14.5000	+11.710%	18	1,182	+24.828%
2026-06-18	12.7000	12.9800	12.4000	12.9800	-10.606%	7	1,205	+39.445%
2026-06-17	9.4000	14.6100	9.3900	14.5200	+39.750%	20	1,205	+24.656%
2026-06-16	9.9500	10.4000	9.9500	10.3900	-2.624%	5	1,205	+74.206%
2026-06-15	9.8000	10.8500	9.8000	10.6700	-24.965%	34	1,208	+69.634%
2026-06-12	14.2200	14.2200	14.2200	14.2200	-20.112%	1	1,198	+27.286%
2026-06-11	21.2500	21.4000	17.6000	17.8000	-15.839%	12	1,198	+1.685%
2026-06-10	18.0800	21.1500	16.7500	21.1500	+53.706%	24	1,202	-14.421%
2026-06-09	11.2300	13.9400	11.2300	13.7600	+19.652%	54	1,204	+31.541%
2026-06-08	11.3500	12.0400	11.3500	11.5000	0.000%	76	1,224	+57.391%
2026-06-05	10.8500	11.5000	10.3100	11.5000	+30.533%	37	1,222	+57.391%
2026-06-03	8.8000	8.8100	8.8000	8.8100	+1.498%	2	1,190	+105.448%
2026-06-01	8.8500	9.1000	8.6800	8.6800	+25.797%	19	1,189	+108.525%
2026-05-29	7.2000	7.2000	6.9000	6.9000	-21.591%	2	1,178	+162.319%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+13.842%	5	1,178	+105.682%
2026-05-22	8.1000	8.1000	7.7200	7.7300	+1.046%	13	1,173	+134.153%
2026-05-21	8.8000	8.8000	7.6500	7.6500	-1.923%	2	1,171	+136.601%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-17.722%	5	1,171	+132.051%
2026-05-19	9.3000	9.7500	9.1500	9.4800	+19.245%	28	1,184	+90.928%
2026-05-18	7.9500	7.9500	7.9500	7.9500	-5.917%	3	1,184	+127.673%
2026-05-15	8.4500	8.4500	8.4500	8.4500	+31.211%	3	1,184	+114.201%
2026-05-13	6.7600	6.7600	6.4400	6.4400	-1.075%	68	1,181	+181.056%
2026-05-12	6.7500	6.7500	6.5100	6.5100	+5.000%	5	1,125	+178.034%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-5.054%	1	1,125	+191.935%
2026-05-07	5.9500	6.5500	5.9500	6.5300	-2.246%	5	1,124	+177.182%
2026-05-06	6.6800	6.6800	6.6800	6.6800	-33.200%	1	1,124	+170.958%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+27.389%	1	1,125	+81.000%
2026-05-01	7.8500	7.8500	7.8500	7.8500	-4.034%	1	1,125	+130.573%
2026-04-30	8.1800	8.1800	8.1800	8.1800	-14.525%	2	1,125	+121.271%
2026-04-29	9.5700	9.5700	9.5700	9.5700	+6.215%	1	1,123	+89.133%
2026-04-28	8.7800	9.0100	8.7800	9.0100	+3.563%	2	1,122	+100.888%
2026-04-21	7.1800	8.7000	7.1800	8.7000	+34.259%	4	1,119	+108.046%
2026-04-17	6.4800	6.4800	6.4800	6.4800	-16.923%	3	1,119	+179.321%
2026-04-16	7.6000	7.8000	7.4000	7.8000	-15.033%	1,689	1,117	+132.051%
2026-04-13	9.1800	9.1800	9.1800	9.1800	-5.263%	5	235	+97.168%
2026-04-09	9.4900	9.8600	9.4900	9.6900	-15.885%	12	235	+86.791%
2026-04-08	11.3000	11.5200	11.3000	11.5200	-25.049%	4	232	+57.118%
2026-04-02	15.3700	15.3700	15.3700	15.3700	+28.083%	3	231	+17.762%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-22.830%	4	231	+50.833%
2026-03-31	16.2000	16.2000	15.4500	15.5500	-29.093%	325	231	+16.399%
2026-03-26	20.1500	21.9300	19.7800	21.9300	+45.232%	3	55	-17.465%
2026-03-25	15.1000	15.1000	15.1000	15.1000	-29.963%	2	55	+19.868%
2026-03-23	17.3100	21.5600	17.3100	21.5600	+195.342%	11	54	-16.048%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+18.699%	11	61	+147.945%
2026-03-16	6.2000	6.2000	6.1500	6.1500	+2.500%	6	65	+194.309%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+31.291%	2	66	+201.667%
2026-03-02	4.5700	4.6000	4.5700	4.5700	-27.460%	8	64	+296.061%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-11.017%	1	66	+187.302%
2026-02-17	7.1700	7.1700	7.0800	7.0800	+39.096%	8	66	+155.650%
2026-02-11	5.0900	5.0900	5.0900	5.0900	-3.781%	8	64	+255.599%
2026-02-10	5.3300	5.3300	5.2900	5.2900	-28.514%	2	72	+242.155%
2026-02-06	8.1700	8.1700	7.4000	7.4000	-20.000%	12	72	+144.595%
2026-02-05	9.4700	9.4700	9.2500	9.2500	+13.497%	12	77	+95.676%
2026-02-04	8.1500	8.1500	8.1500	8.1500	-15.979%	5	77	+122.086%
2026-02-03	9.7000	9.7000	9.7000	9.7000	-24.337%	5	82	+86.598%
2026-02-02	12.2000	12.8200	12.2000	12.8200	+13.051%	2	87	+41.186%
2026-01-30	8.6000	11.3400	8.6000	11.3400	+80.286%	4	86	+59.612%
2026-01-29	6.2900	6.2900	6.2900	6.2900	+32.981%	5	86	+187.758%
2026-01-28	4.9800	4.9800	4.7300	4.7300	-1.458%	13	81	+282.664%
2026-01-27	5.3400	5.3400	4.8000	4.8000	-12.568%	11	68	+277.083%
2026-01-26	5.4500	6.1900	5.4500	5.4900	-1.964%	31	68	+229.690%
2026-01-23	5.5000	5.6000	5.5000	5.6000	-3.114%	3	80	+223.214%
2026-01-22	5.7800	5.7800	5.7800	5.7800	-9.969%	1	79	+213.149%
2026-01-21	6.4200	6.4200	6.4200	6.4200	-12.772%	1	78	+181.931%
2026-01-20	7.3600	7.3600	7.3600	7.3600	-23.888%	20	78	+145.924%
2026-01-12	9.6700	9.6700	9.6700	9.6700	-26.742%	1	58	+87.177%
2026-01-07	13.2000	13.2000	13.2000	13.2000	+12.436%	3	59	+37.121%
2025-12-26	11.7400	11.7400	11.7400	11.7400	-5.093%	1	62	+54.174%
2025-12-24	12.3700	12.3700	12.3700	12.3700	-10.362%	1	64	+46.322%
2025-12-22	13.7800	13.8000	13.7700	13.8000	-14.867%	3	63	+31.159%
2025-12-16	16.2100	16.2100	16.2100	16.2100	+0.247%	1	63	+11.659%
2025-12-15	16.1700	16.1700	16.1700	16.1700	-7.653%	1	63	+11.936%
2025-12-11	17.4500	17.5100	17.4500	17.5100	-7.987%	3	62	+3.370%
2025-12-10	19.0300	19.0300	19.0300	19.0300	+1.223%	2	59	-4.887%
2025-12-09	18.8000	18.8000	18.8000	18.8000	-17.144%	1	59	-3.723%
2025-11-25	22.6800	22.6900	22.6800	22.6900	-3.365%	3	58	-20.229%
2025-11-24	23.5400	23.5400	23.4800	23.4800	-5.323%	2	56	-22.913%
2025-11-19	24.8000	24.8000	24.8000	24.8000	+1.932%	1	54	-27.016%
2025-11-10	24.3300	24.3300	24.3300	24.3300	-13.416%	10	54	-25.606%
2025-11-03	27.5400	28.1000	27.5300	28.1000	-5.003%	6	54	-35.587%
2025-10-27	28.2000	30.0000	28.2000	29.5800	+21.230%	23	41	-38.810%
2025-10-23	23.8500	24.4000	23.8500	24.4000	-10.129%	4	41	-25.820%
2025-10-22	26.8000	27.1500	26.8000	27.1500	+6.471%	2	39	-33.333%
2025-10-21	24.6000	25.5000	24.6000	25.5000	+12.832%	11	40	-29.020%
2025-10-17	21.0200	22.6000	21.0200	22.6000	+9.390%	45	38	-19.912%
2025-10-16	19.9000	20.6600	19.9000	20.6600	-3.907%	37	61	-12.391%
2025-10-15	21.5000	21.5000	21.5000	21.5000	-8.511%	5	26	-15.814%
2025-10-14	23.7800	23.7800	23.5000	23.5000	-4.082%	10	21	-22.979%
2025-10-13	24.5000	24.5000	24.5000	24.5000	-8.068%	5	11	-26.122%
2025-10-09	26.6500	26.6500	26.6500	26.6500	+1.912%	3	6	-32.083%
2025-10-08	26.1500	26.1500	26.1500	26.1500	-7.760%	1	7	-30.784%
2025-10-07	27.9300	28.3500	27.7700	28.3500	0.000%	6	6	-36.155%

.dark-mode .tcTS11{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcTS11{ 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