Dark

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

EOD

Jul 22, 2026

18.95-14.215%(-3.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	18.9500	18.9500	18.9500	18.9500	-14.215%	3	559	0.000%
2026-07-21	23.3700	23.3700	22.0100	22.0900	-18.846%	9	559	-14.215%
2026-07-17	27.2300	27.2300	27.2200	27.2200	-3.269%	5	557	-30.382%
2026-07-16	28.0000	28.1400	28.0000	28.1400	+17.250%	15	552	-32.658%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-14.954%	1	541	-21.042%
2026-07-13	28.2200	28.2200	28.2200	28.2200	+30.106%	2	542	-32.849%
2026-07-10	21.6900	21.6900	21.6900	21.6900	+3.929%	1	544	-12.633%
2026-07-09	20.8200	20.8700	20.8200	20.8700	+6.588%	2	543	-9.200%
2026-07-06	20.0000	20.0000	19.5800	19.5800	-11.000%	4	543	-3.218%
2026-07-02	22.0000	22.0000	22.0000	22.0000	-14.297%	1	539	-13.864%
2026-06-26	24.6700	25.6700	24.6700	25.6700	-8.387%	11	539	-26.178%
2026-06-25	28.0500	28.0500	28.0200	28.0200	-13.996%	8	539	-32.370%
2026-06-24	31.7200	32.5800	31.7200	32.5800	+43.714%	2	538	-41.835%
2026-06-23	23.3000	23.3000	22.6700	22.6700	+21.230%	4	536	-16.409%
2026-06-18	16.6000	19.1000	16.0000	18.7000	+44.513%	10	531	+1.337%
2026-06-17	12.9400	12.9400	12.9400	12.9400	-3.071%	2	531	+46.445%
2026-06-16	13.6500	13.6500	13.3500	13.3500	-28.380%	3	531	+41.948%
2026-06-12	18.6400	18.6400	18.6400	18.6400	-24.381%	1	528	+1.663%
2026-06-11	24.6500	24.6500	24.6500	24.6500	-4.457%	1	530	-23.124%
2026-06-10	23.5000	25.8000	23.1000	25.8000	+40.830%	12	530	-26.550%
2026-06-09	17.0500	19.2900	17.0000	18.3200	+13.437%	10	532	+3.439%
2026-06-05	15.2700	16.1500	14.8000	16.1500	+56.039%	52	532	+17.337%
2026-06-04	10.3500	10.3500	10.3500	10.3500	-6.841%	2	561	+83.092%
2026-06-03	11.7500	11.8000	11.1100	11.1100	+6.827%	43	559	+70.567%
2026-06-02	10.4000	10.4000	10.4000	10.4000	+12.921%	1	521	+82.212%
2026-05-29	9.4800	9.4800	9.2100	9.2100	-18.711%	13	522	+105.755%
2026-05-28	11.3300	11.3300	11.3300	11.3300	-5.029%	10	516	+67.255%
2026-05-27	11.9300	11.9300	11.9300	11.9300	+13.945%	2	517	+58.843%
2026-05-22	10.8600	10.8600	10.4700	10.4700	+3.663%	2	516	+80.993%
2026-05-21	11.5500	11.5500	10.1000	10.1000	-17.213%	6	515	+87.624%
2026-05-19	12.0500	12.2000	11.7900	12.2000	+44.038%	95	515	+55.328%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+4.568%	1	501	+123.731%
2026-05-11	8.0700	8.1000	8.0700	8.1000	-7.216%	2	500	+133.951%
2026-05-07	7.7700	8.7300	7.7700	8.7300	-27.129%	5	500	+117.068%
2026-05-05	11.9000	11.9800	11.7700	11.9800	-6.915%	6	502	+58.180%
2026-05-04	12.8700	12.8700	12.8700	12.8700	+5.492%	1	499	+47.242%
2026-04-29	12.7200	12.7200	12.2000	12.2000	+9.910%	5	499	+55.328%
2026-04-28	11.1000	11.1000	11.1000	11.1000	+13.613%	1	494	+70.721%
2026-04-22	9.7700	9.7700	9.7700	9.7700	-8.862%	5	494	+93.961%
2026-04-21	9.1300	10.7200	9.1300	10.7200	+32.346%	4	497	+76.772%
2026-04-17	8.1000	8.1000	8.1000	8.1000	-28.822%	2	497	+133.951%
2026-04-13	11.3800	11.3800	11.3800	11.3800	-5.167%	5	497	+66.520%
2026-04-09	12.3000	12.3000	12.0000	12.0000	-31.741%	12	497	+57.917%
2026-04-07	17.7000	17.8000	17.5500	17.5800	+22.680%	4	494	+7.793%
2026-04-01	15.2500	15.2500	14.3300	14.3300	-33.349%	4	494	+32.240%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-17.308%	1	493	-11.860%
2026-03-26	23.8500	26.0000	23.8500	26.0000	+34.367%	9	493	-27.115%
2026-03-25	19.1500	19.5000	18.5500	19.3500	-25.748%	163	490	-2.067%
2026-03-23	21.9500	26.0600	19.6100	26.0600	+66.518%	16	334	-27.283%
2026-03-19	14.4000	15.6900	14.4000	15.6500	+76.637%	9	334	+21.086%
2026-03-18	8.8600	8.8600	8.8600	8.8600	+23.056%	2	329	+113.883%
2026-03-17	7.2000	7.2500	7.2000	7.2000	-18.182%	91	327	+163.194%
2026-03-03	9.7500	9.7500	8.4300	8.8000	+35.593%	18	343	+115.341%
2026-02-27	6.4900	6.4900	6.4900	6.4900	-25.402%	1	329	+191.988%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-5.640%	5	329	+117.816%
2026-02-17	9.2200	9.2200	9.2200	9.2200	+39.909%	1	334	+105.531%
2026-02-11	6.7000	6.7000	6.5900	6.5900	-8.345%	2	334	+187.557%
2026-02-10	6.9000	7.1900	6.8000	7.1900	-4.133%	12	334	+163.561%
2026-02-09	7.6200	7.6200	7.5000	7.5000	-33.393%	11	333	+152.667%
2026-02-04	11.2600	11.2600	11.2600	11.2600	-4.738%	1	327	+68.295%
2026-02-03	11.8200	11.8200	11.8200	11.8200	+6.968%	5	327	+60.321%
2026-01-30	11.0500	11.0500	11.0500	11.0500	+57.857%	1	322	+71.493%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+12.903%	10	323	+170.714%
2026-01-28	6.0000	6.2000	6.0000	6.2000	+2.479%	5	333	+205.645%
2026-01-27	5.8500	6.1000	5.8500	6.0500	-15.503%	25	337	+213.223%
2026-01-26	6.9900	7.2300	6.9900	7.1600	-9.367%	21	342	+164.665%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-1.250%	3	335	+139.873%
2026-01-22	7.8000	8.0000	7.8000	8.0000	-3.030%	2	335	+136.875%
2026-01-21	8.6000	8.7400	8.2500	8.2500	-13.249%	141	336	+129.697%
2026-01-20	9.5000	9.6000	9.4000	9.5100	-18.579%	42	321	+99.264%
2026-01-16	11.6800	11.6800	11.6800	11.6800	+4.286%	10	309	+62.243%
2026-01-15	11.3400	11.3400	11.2000	11.2000	-1.408%	8	309	+69.196%
2026-01-14	11.5000	11.5000	11.3000	11.3600	-5.333%	25	314	+66.813%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-4.535%	3	294	+57.917%
2026-01-12	12.5000	12.9000	12.0000	12.5700	-13.845%	14	291	+50.756%
2026-01-09	14.5900	14.5900	14.5900	14.5900	-3.377%	3	278	+29.883%
2025-12-26	14.6200	15.1000	14.6200	15.1000	-11.851%	2	278	+25.497%
2025-12-22	17.1300	17.1300	17.1300	17.1300	-14.350%	1	280	+10.625%
2025-12-18	20.0000	20.0000	20.0000	20.0000	+1.420%	1	281	-5.250%
2025-12-17	19.7200	19.7200	19.7200	19.7200	-2.953%	1	280	-3.905%
2025-12-16	20.3200	20.3200	20.3200	20.3200	+0.099%	2	279	-6.742%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-3.791%	5	279	-6.650%
2025-12-12	19.9000	21.6800	19.9000	21.1000	-4.568%	13	279	-10.190%
2025-12-11	22.0500	22.1100	22.0500	22.1100	-7.952%	3	287	-14.292%
2025-12-10	24.0200	24.0200	24.0200	24.0200	+0.924%	2	287	-21.107%
2025-12-09	23.8000	23.8000	23.8000	23.8000	-7.031%	1	285	-20.378%
2025-12-03	25.6000	25.6000	25.6000	25.6000	+4.618%	10	285	-25.977%
2025-12-01	24.1800	24.4700	24.1800	24.4700	-16.342%	2	275	-22.558%
2025-11-24	29.2500	29.2500	29.2500	29.2500	-13.844%	2	276	-35.214%
2025-11-14	33.9500	33.9500	33.9500	33.9500	-4.474%	107	274	-44.183%
2025-10-31	35.5400	35.5400	35.5400	35.5400	-8.872%	1	168	-46.680%
2025-10-28	39.3200	39.3200	39.0000	39.0000	+10.795%	2	169	-51.410%
2025-10-27	35.3000	35.3000	35.2000	35.2000	+20.548%	2	168	-46.165%
2025-10-23	29.2000	29.2000	29.2000	29.2000	+26.957%	1	168	-35.103%
2025-10-20	23.7300	23.7300	23.0000	23.0000	-13.696%	4	168	-17.609%
2025-10-17	27.0000	28.3600	26.6500	26.6500	+7.677%	169	166	-28.893%
2025-10-16	24.7500	24.7500	24.7500	24.7500	-17.582%	6	11	-23.434%
2025-10-13	30.0300	30.0300	30.0300	30.0300	-5.417%	10	10	-36.896%
2025-10-08	31.9100	31.9100	31.7500	31.7500	0.000%	2	0	-40.315%

.dark-mode .x1j1jv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1j1jv{ 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