Dark

GLD20260930P386
GLD Sep 30 2026 386.00 Put (GLD260930P00386000)
option OPRA

EOD

Sep 17, 2026

1.55-70.644%(-3.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8400	1.8400	1.5500	1.5500	-70.644%	5	566	0.000%
2026-09-16	2.8300	5.2800	2.7100	5.2800	+21.379%	86	574	-70.644%
2026-09-15	4.6500	4.8000	4.3100	4.3500	+7.940%	97	585	-64.368%
2026-09-14	5.1300	5.1300	4.0300	4.0300	+31.270%	5	593	-61.538%
2026-09-11	3.0500	3.0700	3.0500	3.0700	-36.831%	2	592	-49.511%
2026-09-10	3.6700	4.8600	3.6200	4.8600	+67.010%	20	592	-68.107%
2026-09-08	2.9200	2.9200	2.9100	2.9100	-27.970%	2	578	-46.735%
2026-09-02	4.0400	4.0400	4.0400	4.0400	-20.939%	1	577	-61.634%
2026-09-01	4.5600	5.1100	4.4700	5.1100	+78.049%	7	584	-69.667%
2026-08-31	2.8700	2.8700	2.8700	2.8700	0.000%	1	585	-45.993%
2026-08-28	2.1000	2.8700	2.0100	2.8700	+56.831%	12	585	-45.993%
2026-08-27	1.9900	1.9900	1.8300	1.8300	-5.181%	4	575	-15.301%
2026-08-26	1.9300	1.9300	1.9300	1.9300	+16.265%	1	575	-19.689%
2026-08-25	1.6600	1.6600	1.6600	1.6600	-12.632%	2	575	-6.627%
2026-08-24	1.6300	1.9000	1.5800	1.9000	-17.749%	9	577	-18.421%
2026-08-21	2.3300	2.3300	2.1800	2.3100	-33.043%	3	580	-32.900%
2026-08-19	3.6600	3.6600	3.4500	3.4500	-38.938%	3	581	-55.072%
2026-08-18	5.5700	5.6500	5.5700	5.6500	+21.505%	2	579	-72.566%
2026-08-17	4.8000	4.8000	4.6500	4.6500	-15.608%	13	578	-66.667%
2026-08-14	5.5100	5.5100	5.5100	5.5100	-11.129%	2	579	-71.869%
2026-08-13	5.9100	6.2000	5.9100	6.2000	+15.888%	2	579	-75.000%
2026-08-12	5.3100	5.3500	5.3100	5.3500	-22.238%	2	579	-71.028%
2026-08-11	6.8800	6.8800	6.8800	6.8800	-6.011%	1	581	-77.471%
2026-08-10	7.3200	7.3200	7.3200	7.3200	-6.394%	2	580	-78.825%
2026-08-07	7.8200	7.8200	7.8200	7.8200	-29.865%	1	578	-80.179%
2026-08-06	10.4500	11.6000	10.4400	11.1500	-8.756%	43	579	-86.099%
2026-08-05	12.6500	12.6500	12.1600	12.2200	-33.767%	4	543	-87.316%
2026-08-04	18.4500	18.4500	18.4500	18.4500	-25.030%	4	542	-91.599%
2026-07-20	24.6100	24.6100	24.6100	24.6100	+0.572%	6	538	-93.702%
2026-07-16	24.4700	24.4700	24.4700	24.4700	+20.840%	1	532	-93.666%
2026-06-23	20.2500	20.2500	20.2500	20.2500	+17.938%	1	532	-92.346%
2026-06-22	16.8800	17.1700	16.8800	17.1700	+7.514%	2	531	-90.973%
2026-06-18	15.9700	15.9700	15.9700	15.9700	+0.314%	1	532	-90.294%
2026-06-09	16.1000	16.1000	15.8500	15.9200	+19.699%	11	532	-90.264%
2026-06-08	13.3000	13.3000	13.3000	13.3000	-8.149%	2	530	-88.346%
2026-06-05	13.7700	14.4800	13.7700	14.4800	+38.036%	2	531	-89.296%
2026-06-03	10.5000	10.5000	10.4900	10.4900	-1.963%	8	531	-85.224%
2026-05-19	10.6000	10.7000	10.6000	10.7000	+7.000%	13	535	-85.514%
2026-05-15	10.2500	10.3000	10.0000	10.0000	+18.343%	3	538	-84.500%
2026-05-12	8.4500	8.4500	8.4500	8.4500	+15.753%	1	538	-81.657%
2026-05-11	7.2500	7.3500	7.2500	7.3000	-5.806%	8	537	-78.767%
2026-05-06	7.9500	8.0000	7.7000	7.7500	-26.887%	90	537	-80.000%
2026-05-05	10.4500	10.7500	10.3000	10.6000	-3.196%	85	541	-85.377%
2026-04-29	10.8500	10.9500	10.8500	10.9500	+7.882%	2	572	-85.845%
2026-04-28	10.1500	10.1500	10.1500	10.1500	+23.030%	1	572	-84.729%
2026-04-27	8.2500	8.2500	8.2500	8.2500	+6.865%	1	572	-81.212%
2026-04-17	7.7200	7.7200	7.7200	7.7200	-14.222%	1	571	-79.922%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-46.011%	1	570	-82.778%
2026-04-02	16.6700	16.6700	16.6700	16.6700	-7.645%	2	569	-90.702%
2026-03-31	18.0500	18.0500	18.0500	18.0500	+111.111%	1	569	-91.413%
2026-03-18	8.5000	8.5500	8.5000	8.5500	+25.735%	11	569	-81.871%
2026-03-17	6.7000	6.8000	6.7000	6.8000	-5.556%	18	563	-77.206%
2026-03-16	7.3500	7.5500	7.2000	7.2000	+45.455%	65	556	-78.472%
2026-03-02	5.2000	5.2000	4.9500	4.9500	-18.852%	6	529	-68.687%
2026-02-26	6.1000	6.1000	6.1000	6.1000	-4.688%	1	530	-74.590%
2026-02-25	6.4000	6.4000	6.4000	6.4000	-5.882%	1	531	-75.781%
2026-02-23	6.8000	6.8000	6.8000	6.8000	-14.680%	1	531	-77.206%
2026-02-18	7.8500	7.9700	7.8500	7.9700	+28.548%	4	533	-80.552%
2026-02-10	6.2000	6.2000	6.2000	6.2000	-10.145%	12	536	-75.000%
2026-02-09	6.6500	6.9000	6.6500	6.9000	-35.814%	24	548	-77.536%
2026-02-03	10.0500	10.7500	10.0500	10.7500	-26.269%	4	532	-85.581%
2026-02-02	14.6100	14.6100	14.5800	14.5800	+12.848%	2	529	-89.369%
2026-01-30	11.1500	14.6400	11.1500	12.9200	+76.986%	4	528	-88.003%
2026-01-29	7.3000	7.3000	7.3000	7.3000	+31.532%	17	527	-78.767%
2026-01-28	5.5500	5.6000	5.5500	5.5500	-1.770%	3	542	-72.072%
2026-01-27	5.8000	5.8000	5.6500	5.6500	-14.394%	12	540	-72.566%
2026-01-26	6.6000	6.6000	6.6000	6.6000	+2.326%	2	533	-76.515%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-7.194%	1	533	-75.969%
2026-01-22	6.8500	6.9500	6.8500	6.9500	-14.724%	2	532	-77.698%
2026-01-21	8.1500	8.1500	8.1500	8.1500	-2.976%	1	530	-80.982%
2026-01-20	8.4000	8.4500	8.4000	8.4000	-19.617%	25	529	-81.548%
2026-01-16	10.4500	10.4500	10.4500	10.4500	+3.980%	1	514	-85.167%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-4.286%	1	514	-84.577%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-4.110%	1	513	-85.238%
2026-01-13	10.9500	10.9500	10.9500	10.9500	-2.232%	1	513	-85.845%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-17.037%	1	512	-86.161%
2026-01-09	14.0100	14.0100	13.5000	13.5000	-9.091%	3	511	-88.519%
2026-01-08	14.8500	14.8500	14.8500	14.8500	-3.257%	1	511	-89.562%
2026-01-07	15.1500	15.4500	15.1000	15.3500	-18.783%	19	511	-89.902%
2025-12-31	18.9000	18.9000	18.9000	18.9000	+30.345%	4	521	-91.799%
2025-12-23	14.9500	14.9500	14.4500	14.5000	-27.500%	180	521	-89.310%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-33.021%	4	348	-92.250%
2025-11-14	29.8600	29.8600	29.8600	29.8600	+15.379%	8	344	-94.809%
2025-11-12	25.8800	25.8800	25.8800	25.8800	-18.871%	10	358	-94.011%
2025-10-31	31.7500	31.9000	31.7500	31.9000	-2.476%	223	358	-95.141%
2025-10-29	32.6200	32.7100	32.6200	32.7100	-1.506%	4	246	-95.261%
2025-10-27	33.2100	33.2100	33.2100	33.2100	+16.937%	1	246	-95.333%
2025-10-24	28.4000	28.4000	28.4000	28.4000	+15.213%	93	246	-94.542%
2025-10-17	24.6500	24.6500	24.6500	24.6500	+7.034%	1	159	-93.712%
2025-10-16	22.7000	23.0300	22.7000	23.0300	-6.000%	8	158	-93.270%
2025-10-15	24.4700	25.1500	24.1500	24.5000	0.000%	160	160	-93.673%

.dark-mode .J24Kft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J24Kft{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P386GLD Sep 30 2026 386.00 Put (GLD260930P00386000)option OPRA

GLD20260930P386
GLD Sep 30 2026 386.00 Put (GLD260930P00386000)
option OPRA