Dark

GLD20260930P390
GLD Sep 30 2026 390.00 Put (GLD260930P00390000)
option OPRA

EOD

Sep 17, 2026

2.75-56.000%(-3.50)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5100	2.7500	2.3700	2.7500	-56.000%	135	713	0.000%
2026-09-16	3.9000	7.3800	3.7900	6.2500	+12.613%	137	714	-56.000%
2026-09-15	6.1000	6.5000	5.5000	5.5500	-6.091%	204	724	-50.450%
2026-09-14	6.8000	6.9000	5.9100	5.9100	+40.714%	29	801	-53.469%
2026-09-11	3.7400	4.4000	3.7400	4.2000	-34.169%	25	807	-34.524%
2026-09-10	5.1900	6.6000	4.7300	6.3800	+56.757%	195	809	-56.897%
2026-09-09	3.5100	4.7500	3.4500	4.0700	-18.600%	79	669	-32.432%
2026-09-08	3.8000	5.1000	3.8000	5.0000	+31.579%	25	665	-45.000%
2026-09-04	4.1100	4.1100	3.5000	3.8000	+22.581%	54	678	-27.632%
2026-09-03	3.0000	3.2900	2.7800	3.1000	-38.000%	64	678	-11.290%
2026-09-02	5.3100	5.3100	4.7500	5.0000	-23.780%	45	683	-45.000%
2026-09-01	6.0500	6.5600	5.0700	6.5600	+109.585%	105	698	-58.079%
2026-08-31	3.3500	3.7600	3.1300	3.1300	-16.533%	170	703	-12.141%
2026-08-28	2.2900	4.0000	2.2200	3.7500	+72.018%	130	658	-26.667%
2026-08-27	2.4000	2.5200	2.1800	2.1800	-8.017%	24	650	+26.147%
2026-08-26	2.3100	2.5700	2.3100	2.3700	+18.500%	20	646	+16.034%
2026-08-25	2.3800	2.3800	2.0000	2.0000	-13.420%	20	660	+37.500%
2026-08-24	2.0200	2.4500	2.0200	2.3100	-11.832%	70	637	+19.048%
2026-08-21	3.2300	3.2300	2.6200	2.6200	-31.053%	64	622	+4.962%
2026-08-20	4.4000	4.4500	3.8000	3.8000	-7.767%	21	618	-27.632%
2026-08-19	4.6000	4.6500	4.1200	4.1200	-41.560%	93	618	-33.252%
2026-08-18	6.1500	7.2000	6.1500	7.0500	+22.609%	15	609	-60.993%
2026-08-17	5.8200	6.2000	5.7500	5.7500	-14.562%	138	607	-52.174%
2026-08-14	6.5100	6.7800	6.4000	6.7300	-7.172%	39	608	-59.138%
2026-08-13	7.1000	7.2500	6.9500	7.2500	+9.023%	5	622	-62.069%
2026-08-12	6.7000	7.3000	6.5400	6.6500	-18.405%	15	622	-58.647%
2026-08-11	7.9000	8.2000	7.7300	8.1500	-0.245%	29	618	-66.258%
2026-08-10	9.1300	9.5500	8.1700	8.1700	-12.151%	68	618	-66.340%
2026-08-07	9.2200	9.7500	9.2200	9.3000	-31.416%	38	583	-70.430%
2026-08-06	13.0500	13.5600	12.2500	13.5600	+4.308%	57	573	-79.720%
2026-08-05	15.0600	15.0600	12.6500	13.0000	-46.170%	19	570	-78.846%
2026-08-03	24.1500	24.1500	24.1500	24.1500	+17.575%	1	560	-88.613%
2026-07-30	20.5400	20.5400	20.5400	20.5400	-22.049%	1	559	-86.611%
2026-07-29	26.3500	26.3500	26.3500	26.3500	+39.050%	1	559	-89.564%
2026-07-22	18.9500	18.9500	18.9500	18.9500	-14.215%	3	559	-85.488%
2026-07-21	23.3700	23.3700	22.0100	22.0900	-18.846%	9	559	-87.551%
2026-07-17	27.2300	27.2300	27.2200	27.2200	-3.269%	5	557	-89.897%
2026-07-16	28.0000	28.1400	28.0000	28.1400	+17.250%	15	552	-90.227%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-14.954%	1	541	-88.542%
2026-07-13	28.2200	28.2200	28.2200	28.2200	+30.106%	2	542	-90.255%
2026-07-10	21.6900	21.6900	21.6900	21.6900	+3.929%	1	544	-87.321%
2026-07-09	20.8200	20.8700	20.8200	20.8700	+6.588%	2	543	-86.823%
2026-07-06	20.0000	20.0000	19.5800	19.5800	-11.000%	4	543	-85.955%
2026-07-02	22.0000	22.0000	22.0000	22.0000	-14.297%	1	539	-87.500%
2026-06-26	24.6700	25.6700	24.6700	25.6700	-8.387%	11	539	-89.287%
2026-06-25	28.0500	28.0500	28.0200	28.0200	-13.996%	8	539	-90.186%
2026-06-24	31.7200	32.5800	31.7200	32.5800	+43.714%	2	538	-91.559%
2026-06-23	23.3000	23.3000	22.6700	22.6700	+21.230%	4	536	-87.869%
2026-06-18	16.6000	19.1000	16.0000	18.7000	+44.513%	10	531	-85.294%
2026-06-17	12.9400	12.9400	12.9400	12.9400	-3.071%	2	531	-78.748%
2026-06-16	13.6500	13.6500	13.3500	13.3500	-28.380%	3	531	-79.401%
2026-06-12	18.6400	18.6400	18.6400	18.6400	-24.381%	1	528	-85.247%
2026-06-11	24.6500	24.6500	24.6500	24.6500	-4.457%	1	530	-88.844%
2026-06-10	23.5000	25.8000	23.1000	25.8000	+40.830%	12	530	-89.341%
2026-06-09	17.0500	19.2900	17.0000	18.3200	+13.437%	10	532	-84.989%
2026-06-05	15.2700	16.1500	14.8000	16.1500	+56.039%	52	532	-82.972%
2026-06-04	10.3500	10.3500	10.3500	10.3500	-6.841%	2	561	-73.430%
2026-06-03	11.7500	11.8000	11.1100	11.1100	+6.827%	43	559	-75.248%
2026-06-02	10.4000	10.4000	10.4000	10.4000	+12.921%	1	521	-73.558%
2026-05-29	9.4800	9.4800	9.2100	9.2100	-18.711%	13	522	-70.141%
2026-05-28	11.3300	11.3300	11.3300	11.3300	-5.029%	10	516	-75.728%
2026-05-27	11.9300	11.9300	11.9300	11.9300	+13.945%	2	517	-76.949%
2026-05-22	10.8600	10.8600	10.4700	10.4700	+3.663%	2	516	-73.734%
2026-05-21	11.5500	11.5500	10.1000	10.1000	-17.213%	6	515	-72.772%
2026-05-19	12.0500	12.2000	11.7900	12.2000	+44.038%	95	515	-77.459%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+4.568%	1	501	-67.532%
2026-05-11	8.0700	8.1000	8.0700	8.1000	-7.216%	2	500	-66.049%
2026-05-07	7.7700	8.7300	7.7700	8.7300	-27.129%	5	500	-68.499%
2026-05-05	11.9000	11.9800	11.7700	11.9800	-6.915%	6	502	-77.045%
2026-05-04	12.8700	12.8700	12.8700	12.8700	+5.492%	1	499	-78.632%
2026-04-29	12.7200	12.7200	12.2000	12.2000	+9.910%	5	499	-77.459%
2026-04-28	11.1000	11.1000	11.1000	11.1000	+13.613%	1	494	-75.225%
2026-04-22	9.7700	9.7700	9.7700	9.7700	-8.862%	5	494	-71.853%
2026-04-21	9.1300	10.7200	9.1300	10.7200	+32.346%	4	497	-74.347%
2026-04-17	8.1000	8.1000	8.1000	8.1000	-28.822%	2	497	-66.049%
2026-04-13	11.3800	11.3800	11.3800	11.3800	-5.167%	5	497	-75.835%
2026-04-09	12.3000	12.3000	12.0000	12.0000	-31.741%	12	497	-77.083%
2026-04-07	17.7000	17.8000	17.5500	17.5800	+22.680%	4	494	-84.357%
2026-04-01	15.2500	15.2500	14.3300	14.3300	-33.349%	4	494	-80.809%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-17.308%	1	493	-87.209%
2026-03-26	23.8500	26.0000	23.8500	26.0000	+34.367%	9	493	-89.423%
2026-03-25	19.1500	19.5000	18.5500	19.3500	-25.748%	163	490	-85.788%
2026-03-23	21.9500	26.0600	19.6100	26.0600	+66.518%	16	334	-89.447%
2026-03-19	14.4000	15.6900	14.4000	15.6500	+76.637%	9	334	-82.428%
2026-03-18	8.8600	8.8600	8.8600	8.8600	+23.056%	2	329	-68.962%
2026-03-17	7.2000	7.2500	7.2000	7.2000	-18.182%	91	327	-61.806%
2026-03-03	9.7500	9.7500	8.4300	8.8000	+35.593%	18	343	-68.750%
2026-02-27	6.4900	6.4900	6.4900	6.4900	-25.402%	1	329	-57.627%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-5.640%	5	329	-68.391%
2026-02-17	9.2200	9.2200	9.2200	9.2200	+39.909%	1	334	-70.174%
2026-02-11	6.7000	6.7000	6.5900	6.5900	-8.345%	2	334	-58.270%
2026-02-10	6.9000	7.1900	6.8000	7.1900	-4.133%	12	334	-61.752%
2026-02-09	7.6200	7.6200	7.5000	7.5000	-33.393%	11	333	-63.333%
2026-02-04	11.2600	11.2600	11.2600	11.2600	-4.738%	1	327	-75.577%
2026-02-03	11.8200	11.8200	11.8200	11.8200	+6.968%	5	327	-76.734%
2026-01-30	11.0500	11.0500	11.0500	11.0500	+57.857%	1	322	-75.113%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+12.903%	10	323	-60.714%
2026-01-28	6.0000	6.2000	6.0000	6.2000	+2.479%	5	333	-55.645%
2026-01-27	5.8500	6.1000	5.8500	6.0500	-15.503%	25	337	-54.545%
2026-01-26	6.9900	7.2300	6.9900	7.1600	-9.367%	21	342	-61.592%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-1.250%	3	335	-65.190%
2026-01-22	7.8000	8.0000	7.8000	8.0000	-3.030%	2	335	-65.625%
2026-01-21	8.6000	8.7400	8.2500	8.2500	-13.249%	141	336	-66.667%
2026-01-20	9.5000	9.6000	9.4000	9.5100	-18.579%	42	321	-71.083%
2026-01-16	11.6800	11.6800	11.6800	11.6800	+4.286%	10	309	-76.455%
2026-01-15	11.3400	11.3400	11.2000	11.2000	-1.408%	8	309	-75.446%
2026-01-14	11.5000	11.5000	11.3000	11.3600	-5.333%	25	314	-75.792%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-4.535%	3	294	-77.083%
2026-01-12	12.5000	12.9000	12.0000	12.5700	-13.845%	14	291	-78.123%
2026-01-09	14.5900	14.5900	14.5900	14.5900	-3.377%	3	278	-81.151%
2025-12-26	14.6200	15.1000	14.6200	15.1000	-11.851%	2	278	-81.788%
2025-12-22	17.1300	17.1300	17.1300	17.1300	-14.350%	1	280	-83.946%
2025-12-18	20.0000	20.0000	20.0000	20.0000	+1.420%	1	281	-86.250%
2025-12-17	19.7200	19.7200	19.7200	19.7200	-2.953%	1	280	-86.055%
2025-12-16	20.3200	20.3200	20.3200	20.3200	+0.099%	2	279	-86.467%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-3.791%	5	279	-86.453%
2025-12-12	19.9000	21.6800	19.9000	21.1000	-4.568%	13	279	-86.967%
2025-12-11	22.0500	22.1100	22.0500	22.1100	-7.952%	3	287	-87.562%
2025-12-10	24.0200	24.0200	24.0200	24.0200	+0.924%	2	287	-88.551%
2025-12-09	23.8000	23.8000	23.8000	23.8000	-7.031%	1	285	-88.445%
2025-12-03	25.6000	25.6000	25.6000	25.6000	+4.618%	10	285	-89.258%
2025-12-01	24.1800	24.4700	24.1800	24.4700	-16.342%	2	275	-88.762%
2025-11-24	29.2500	29.2500	29.2500	29.2500	-13.844%	2	276	-90.598%
2025-11-14	33.9500	33.9500	33.9500	33.9500	-4.474%	107	274	-91.900%
2025-10-31	35.5400	35.5400	35.5400	35.5400	-8.872%	1	168	-92.262%
2025-10-28	39.3200	39.3200	39.0000	39.0000	+10.795%	2	169	-92.949%
2025-10-27	35.3000	35.3000	35.2000	35.2000	+20.548%	2	168	-92.188%
2025-10-23	29.2000	29.2000	29.2000	29.2000	+26.957%	1	168	-90.582%
2025-10-20	23.7300	23.7300	23.0000	23.0000	-13.696%	4	168	-88.043%
2025-10-17	27.0000	28.3600	26.6500	26.6500	+7.677%	169	166	-89.681%
2025-10-16	24.7500	24.7500	24.7500	24.7500	-17.582%	6	11	-88.889%
2025-10-13	30.0300	30.0300	30.0300	30.0300	-5.417%	10	10	-90.842%
2025-10-08	31.9100	31.9100	31.7500	31.7500	0.000%	2	0	-91.339%

.dark-mode .FVVlfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVVlfd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P390GLD Sep 30 2026 390.00 Put (GLD260930P00390000)option OPRA

GLD20260930P390
GLD Sep 30 2026 390.00 Put (GLD260930P00390000)
option OPRA