Dark

GLD20260930P385
GLD Sep 30 2026 385.00 Put (GLD260930P00385000)
option OPRA

EOD

Sep 17, 2026

1.57-61.520%(-2.51)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.7500	1.3800	1.5700	-61.520%	61	1,810	0.000%
2026-09-16	2.6400	5.4000	2.5000	4.0800	+8.800%	202	1,815	-61.520%
2026-09-15	4.1400	4.5400	3.7500	3.7500	-10.714%	96	1,752	-58.133%
2026-09-14	4.6000	4.7000	4.0000	4.2000	+42.857%	17	1,746	-62.619%
2026-09-11	2.5300	2.9400	2.5300	2.9400	-34.956%	17	1,739	-46.599%
2026-09-10	3.5600	4.8000	3.4100	4.5200	+57.491%	35	1,737	-65.265%
2026-09-09	2.5200	3.0500	2.5000	2.8700	-10.313%	40	1,732	-45.296%
2026-09-08	2.7600	3.2000	2.7100	3.2000	+17.647%	52	1,755	-50.938%
2026-09-04	2.8400	2.8600	2.3600	2.7200	+22.523%	160	1,726	-42.279%
2026-09-03	2.2900	2.3000	2.0500	2.2200	-37.465%	17	1,726	-29.279%
2026-09-02	3.8500	3.8500	3.4200	3.5500	-25.420%	15	1,738	-55.775%
2026-09-01	3.9000	4.7600	3.7000	4.7600	+95.082%	62	1,892	-67.017%
2026-08-31	2.4000	2.6800	2.2800	2.4400	-12.857%	1,591	1,918	-35.656%
2026-08-28	1.6900	2.8000	1.6900	2.8000	+69.697%	152	2,573	-43.929%
2026-08-27	1.9000	2.0000	1.6400	1.6500	-10.326%	32	2,499	-4.848%
2026-08-26	1.6800	1.8400	1.6800	1.8400	+23.490%	6	2,493	-14.674%
2026-08-25	1.8200	1.8700	1.4900	1.4900	-12.353%	32	2,494	+5.369%
2026-08-24	1.5900	1.7000	1.5900	1.7000	-18.269%	19	2,496	-7.647%
2026-08-21	2.5300	2.5300	2.0800	2.0800	-29.492%	72	2,500	-24.519%
2026-08-20	3.5000	3.5000	2.9500	2.9500	-6.646%	34	2,500	-46.780%
2026-08-19	3.6500	3.6500	3.1600	3.1600	-44.268%	44	2,479	-50.316%
2026-08-18	4.9000	5.6700	4.8300	5.6700	+26.846%	17	2,466	-72.310%
2026-08-17	4.6000	4.6500	4.3800	4.4700	-16.449%	38	2,453	-64.877%
2026-08-14	5.0100	5.3500	5.0100	5.3500	-10.833%	15	2,447	-70.654%
2026-08-13	5.4300	6.0000	5.4200	6.0000	+16.505%	26	2,439	-73.833%
2026-08-12	5.3500	5.3500	5.1500	5.1500	-19.531%	13	2,426	-69.515%
2026-08-11	6.4600	6.5500	6.1600	6.4000	-7.246%	71	2,425	-75.469%
2026-08-10	6.8500	6.9000	6.8000	6.9000	-6.757%	3	2,421	-77.246%
2026-08-07	7.4300	7.4300	7.1000	7.4000	-31.860%	11	2,418	-78.784%
2026-08-06	9.8500	11.6500	9.8500	10.8600	+2.453%	7	2,412	-85.543%
2026-08-05	12.5000	12.7400	10.5000	10.6000	-38.586%	317	2,414	-85.189%
2026-08-04	17.8000	17.8000	17.2600	17.2600	-18.277%	4	2,328	-90.904%
2026-07-31	21.1200	21.1200	21.1200	21.1200	+1.053%	1	2,324	-92.566%
2026-07-28	20.9000	20.9000	20.9000	20.9000	+0.192%	1	2,324	-92.488%
2026-07-23	20.8600	20.8600	20.8600	20.8600	+5.835%	1	2,324	-92.474%
2026-07-21	19.3800	19.7100	19.3800	19.7100	-12.048%	2	2,324	-92.035%
2026-07-15	20.8200	22.4100	20.8200	22.4100	-9.601%	2	2,324	-92.994%
2026-07-13	24.9100	24.9100	24.7800	24.7900	+36.961%	5	2,323	-93.667%
2026-07-09	18.1000	18.1000	18.1000	18.1000	+1.401%	21	2,323	-91.326%
2026-07-06	17.8500	17.8500	17.8500	17.8500	-4.596%	10	2,344	-91.204%
2026-07-02	18.8000	18.8500	18.7000	18.7100	-20.720%	14	2,344	-91.609%
2026-06-30	23.6000	23.6000	23.6000	23.6000	-19.123%	5	2,344	-93.347%
2026-06-24	27.2500	29.1800	26.2500	29.1800	+47.003%	8	2,340	-94.620%
2026-06-23	20.1500	20.1500	19.8500	19.8500	+18.791%	2	2,340	-92.091%
2026-06-22	16.8000	16.8000	16.7100	16.7100	+11.773%	14	2,341	-90.604%
2026-06-18	14.9500	14.9500	14.9500	14.9500	+34.081%	2	2,344	-89.498%
2026-06-17	11.1500	11.1500	11.1500	11.1500	-5.748%	5	2,344	-85.919%
2026-06-16	11.8300	11.8300	11.8300	11.8300	+3.772%	1	2,344	-86.729%
2026-06-15	11.9500	11.9500	11.4000	11.4000	-38.378%	20	2,344	-86.228%
2026-06-12	18.5000	18.5000	18.5000	18.5000	+4.638%	1	2,342	-91.514%
2026-06-11	23.9000	23.9000	17.6800	17.6800	-27.837%	7	2,342	-91.120%
2026-06-10	19.2000	24.5000	19.2000	24.5000	+56.350%	15	2,357	-93.592%
2026-06-09	12.8000	16.1000	12.8000	15.6700	+19.163%	39	2,356	-89.981%
2026-06-08	12.9500	13.7000	12.9000	13.1500	-7.394%	9	2,388	-88.061%
2026-06-05	10.6300	14.2000	10.6300	14.2000	+44.898%	32	2,388	-88.944%
2026-06-03	10.2000	10.2000	9.8000	9.8000	-7.109%	4	2,358	-83.980%
2026-06-01	10.5500	10.5500	10.5500	10.5500	+31.219%	10	2,359	-85.118%
2026-05-29	7.8000	8.1000	7.8000	8.0400	-8.636%	512	2,349	-80.473%
2026-05-26	8.8000	8.8000	8.8000	8.8000	-4.139%	10	1,870	-82.159%
2026-05-22	9.4200	9.4200	9.1800	9.1800	+1.436%	2	1,860	-82.898%
2026-05-20	9.0500	9.0500	9.0500	9.0500	-17.727%	1	1,859	-82.652%
2026-05-19	11.0700	11.0700	10.3000	11.0000	+17.021%	1,072	3,733	-85.727%
2026-05-18	9.8000	10.0500	9.4000	9.4000	-8.738%	1,543	3,733	-83.298%
2026-05-15	10.3000	10.3000	10.3000	10.3000	+40.518%	1	3,733	-84.757%
2026-05-13	7.6000	7.6000	7.3300	7.3300	-0.272%	5	3,732	-78.581%
2026-05-08	7.3500	7.4000	7.3500	7.3500	-3.289%	502	3,729	-78.639%
2026-05-07	6.6500	7.6000	6.6500	7.6000	+0.662%	1,021	3,229	-79.342%
2026-05-06	7.5500	7.6000	7.5500	7.5500	-19.681%	2,020	2,234	-79.205%
2026-05-01	8.8000	9.4000	8.8000	9.4000	-16.146%	4	238	-83.298%
2026-04-29	11.2400	11.2400	11.2100	11.2100	+34.412%	10	238	-85.995%
2026-04-27	7.7600	8.3400	7.7600	8.3400	-14.021%	2	229	-81.175%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+15.065%	2	228	-83.814%
2026-04-16	8.4300	8.4300	8.4300	8.4300	-4.205%	2	230	-81.376%
2026-04-14	8.8000	8.8000	8.8000	8.8000	-14.063%	1	228	-82.159%
2026-04-13	10.2400	10.2400	10.2400	10.2400	-19.686%	5	228	-84.668%
2026-04-08	12.3000	12.7500	12.2800	12.7500	-23.881%	5	233	-87.686%
2026-04-02	16.7500	16.7500	16.7500	16.7500	+21.026%	1	230	-90.627%
2026-04-01	13.1000	13.8400	12.9000	13.8400	-33.462%	3	230	-88.656%
2026-03-27	20.8000	20.8000	20.8000	20.8000	-12.236%	2	230	-92.452%
2026-03-26	21.7700	23.8700	21.7700	23.7000	+34.659%	6	229	-93.376%
2026-03-25	17.5500	17.6000	17.5500	17.6000	-17.371%	37	229	-91.080%
2026-03-24	21.3000	21.3000	21.3000	21.3000	-11.176%	1	219	-92.629%
2026-03-23	19.8000	23.9800	19.8000	23.9800	+42.738%	3	219	-93.453%
2026-03-20	16.8000	16.8000	16.8000	16.8000	+29.131%	1	219	-90.655%
2026-03-19	14.0700	14.0700	13.0100	13.0100	+91.324%	8	219	-87.932%
2026-03-13	6.8000	6.8000	6.8000	6.8000	+12.397%	1	213	-76.912%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-5.024%	3	212	-74.050%
2026-02-13	6.3700	6.3700	6.3700	6.3700	+5.638%	1	267	-75.353%
2026-02-10	6.0800	6.2000	6.0300	6.0300	-41.285%	4	268	-73.964%
2026-02-05	10.2600	10.2700	10.2100	10.2700	+8.677%	12	267	-84.713%
2026-02-04	9.1000	9.4500	9.1000	9.4500	-23.790%	2	268	-83.386%
2026-01-30	12.4000	12.4000	12.4000	12.4000	+129.630%	1	268	-87.339%
2026-01-27	6.0400	6.0400	5.3500	5.4000	-12.763%	195	269	-70.926%
2026-01-26	5.8500	6.1900	5.8500	6.1900	-5.927%	69	152	-74.637%
2026-01-22	6.5800	6.5800	6.5800	6.5800	-20.242%	1	87	-76.140%
2026-01-20	8.2500	8.2500	8.2500	8.2500	-21.578%	3	86	-80.970%
2026-01-16	10.5200	10.5200	10.5200	10.5200	-38.908%	2	84	-85.076%
2025-12-30	17.2200	17.2200	17.2200	17.2200	-7.914%	5	84	-90.883%
2025-12-29	18.7000	18.7000	18.7000	18.7000	+4.879%	1	84	-91.604%
2025-12-18	17.8300	17.8300	17.8300	17.8300	-0.779%	1	83	-91.195%
2025-12-16	17.9700	17.9700	17.9700	17.9700	-37.212%	1	84	-91.263%
2025-11-14	28.6200	28.6200	28.6200	28.6200	+14.709%	1	83	-94.514%
2025-11-13	24.9500	24.9500	24.9500	24.9500	-7.797%	1	83	-93.707%
2025-11-11	27.0500	27.0600	26.9700	27.0600	-22.642%	3	80	-94.198%
2025-10-28	34.7700	34.9800	34.7700	34.9800	+68.416%	2	80	-95.512%
2025-10-20	20.7700	20.7700	20.7700	20.7700	-8.097%	1	79	-92.441%
2025-10-16	22.6500	22.6500	22.6000	22.6000	-6.804%	10	79	-93.053%
2025-10-15	24.1000	24.2500	23.6600	24.2500	0.000%	80	79	-93.526%

.dark-mode .dNBz16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNBz16{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P385GLD Sep 30 2026 385.00 Put (GLD260930P00385000)option OPRA

GLD20260930P385
GLD Sep 30 2026 385.00 Put (GLD260930P00385000)
option OPRA