Dark

GLD20260930P395
GLD Sep 30 2026 395.00 Put (GLD260930P00395000)
option OPRA

EOD

Sep 17, 2026

4.45-48.968%(-4.27)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1000	4.4500	3.7500	4.4500	-48.968%	145	281	0.000%
2026-09-16	5.8000	10.0000	5.5000	8.7200	+14.737%	108	268	-48.968%
2026-09-15	8.3600	8.9500	7.6000	7.6000	-7.879%	15	261	-41.447%
2026-09-14	9.3800	9.4400	7.4000	8.2500	+35.246%	60	270	-46.061%
2026-09-11	5.6300	6.2500	5.4000	6.1000	-29.070%	81	279	-27.049%
2026-09-10	6.9000	8.7700	6.4600	8.6000	+63.810%	81	248	-48.256%
2026-09-09	5.2000	6.5300	5.0500	5.2500	-22.794%	6	251	-15.238%
2026-09-08	5.5000	6.8000	5.4000	6.8000	+28.544%	41	252	-34.559%
2026-09-04	5.5900	5.7500	4.5500	5.2900	+21.609%	57	235	-15.879%
2026-09-03	4.3400	4.4500	3.8700	4.3500	-35.268%	62	235	+2.299%
2026-09-02	6.4100	7.0900	6.1500	6.7200	-21.587%	23	240	-33.780%
2026-09-01	8.0000	8.6000	6.7500	8.5700	+80.421%	82	228	-48.075%
2026-08-31	4.6500	5.1000	4.6500	4.7500	-6.126%	31	212	-6.316%
2026-08-28	2.8400	5.3000	2.7300	5.0600	+75.087%	48	209	-12.055%
2026-08-27	3.1500	3.1500	2.8900	2.8900	-9.688%	10	210	+53.979%
2026-08-26	2.9000	3.3400	2.9000	3.2000	+18.519%	33	206	+39.063%
2026-08-25	3.3100	3.3100	2.6000	2.7000	-11.184%	76	209	+64.815%
2026-08-24	2.7600	3.2400	2.7600	3.0400	-13.143%	38	160	+46.382%
2026-08-21	4.0500	4.0500	3.4700	3.5000	-30.830%	52	157	+27.143%
2026-08-20	5.5800	5.5800	4.9400	5.0600	-5.773%	69	147	-12.055%
2026-08-19	6.1600	6.1600	5.3700	5.3700	-43.887%	58	196	-17.132%
2026-08-18	9.0000	9.5700	8.7200	9.5700	+30.204%	22	201	-53.501%
2026-08-17	8.2800	8.2800	7.2400	7.3500	-15.517%	430	200	-39.456%
2026-08-14	8.3000	8.7000	8.3000	8.7000	-12.210%	6	584	-48.851%
2026-08-13	8.8800	9.9100	8.8800	9.9100	+13.257%	55	586	-55.096%
2026-08-12	8.2200	8.7500	8.2200	8.7500	-12.675%	8	583	-49.143%
2026-08-11	10.1300	10.3000	10.0200	10.0200	-2.244%	418	584	-55.589%
2026-08-10	11.5500	11.5500	10.2500	10.2500	-12.017%	72	174	-56.585%
2026-08-07	11.4400	11.8800	11.4300	11.6500	-26.032%	6	126	-61.803%
2026-08-06	15.7500	15.7500	15.7300	15.7500	-1.439%	35	124	-71.746%
2026-08-05	18.2500	18.2500	15.9800	15.9800	-41.996%	13	118	-72.153%
2026-08-03	27.5500	27.5500	27.5500	27.5500	-1.783%	2	107	-83.848%
2026-07-28	28.0500	28.0500	28.0500	28.0500	+31.259%	1	107	-84.135%
2026-07-22	21.3700	21.3700	21.3700	21.3700	-31.396%	1	107	-79.176%
2026-07-20	31.1500	31.1500	31.1500	31.1500	-0.256%	1	106	-85.714%
2026-07-16	30.9800	31.2300	30.9800	31.2300	+13.895%	5	108	-85.751%
2026-07-14	27.4200	27.4200	27.4200	27.4200	-1.367%	6	105	-83.771%
2026-06-26	27.8000	27.8500	27.8000	27.8000	-20.843%	3	99	-83.993%
2026-06-24	31.8500	35.2500	31.8500	35.1200	+33.892%	9	99	-87.329%
2026-06-23	25.6300	26.2300	25.6300	26.2300	+21.043%	4	100	-83.035%
2026-06-22	21.6700	21.6700	21.6700	21.6700	+5.914%	1	100	-79.465%
2026-06-18	20.4000	20.4600	20.4000	20.4600	+37.040%	2	99	-78.250%
2026-06-17	14.9300	14.9300	14.9300	14.9300	-5.206%	2	99	-70.194%
2026-06-16	15.4300	15.7500	15.4300	15.7500	-5.970%	3	99	-71.746%
2026-06-15	15.2000	16.7500	15.0700	16.7500	-22.561%	14	97	-73.433%
2026-06-12	22.9600	22.9600	21.6300	21.6300	-28.614%	2	107	-79.427%
2026-06-11	30.3000	30.3000	30.3000	30.3000	+5.538%	30	131	-85.314%
2026-06-10	24.5500	28.7500	24.5500	28.7100	+41.289%	7	101	-84.500%
2026-06-09	20.0100	20.3200	20.0100	20.3200	+14.350%	6	103	-78.100%
2026-06-08	17.7700	17.7700	17.7700	17.7700	-1.278%	10	100	-74.958%
2026-06-05	15.5500	18.0000	15.5500	18.0000	+52.542%	43	90	-75.278%
2026-06-04	11.5300	11.8000	11.5300	11.8000	-12.593%	21	113	-62.288%
2026-06-03	13.5000	13.5000	13.5000	13.5000	+11.755%	2	112	-67.037%
2026-06-02	12.1300	12.1300	12.0800	12.0800	-4.506%	30	112	-63.162%
2026-06-01	12.4200	12.6500	12.4200	12.6500	-10.220%	30	82	-64.822%
2026-05-28	14.1000	14.1000	14.0900	14.0900	+14.646%	2	56	-68.417%
2026-05-20	12.4000	12.4000	12.2900	12.2900	+24.016%	3	56	-63.792%
2026-05-07	9.9100	9.9100	9.9100	9.9100	-9.663%	2	54	-55.096%
2026-04-22	10.9700	10.9700	10.9700	10.9700	-8.201%	5	52	-59.435%
2026-04-21	11.9500	11.9500	11.9500	11.9500	+5.752%	1	56	-62.762%
2026-04-14	11.3000	11.3000	11.3000	11.3000	-10.460%	1	56	-60.619%
2026-04-13	12.6200	12.6200	12.6200	12.6200	-33.927%	5	56	-64.739%
2026-04-07	19.1500	19.1500	19.1000	19.1000	+20.505%	20	51	-76.702%
2026-04-01	16.1500	16.1500	15.8500	15.8500	-25.059%	2	45	-71.924%
2026-03-31	21.1500	21.1500	21.1500	21.1500	-25.659%	1	44	-78.960%
2026-03-26	28.4500	28.4500	28.4500	28.4500	+39.461%	1	45	-84.359%
2026-03-25	21.1600	21.1600	20.4000	20.4000	-25.000%	3	44	-78.186%
2026-03-24	27.2000	27.2000	27.2000	27.2000	+21.973%	1	44	-83.640%
2026-03-23	22.3000	22.3000	22.3000	22.3000	+22.865%	2	43	-80.045%
2026-03-20	17.5700	18.1500	17.4500	18.1500	+18.473%	4	45	-75.482%
2026-03-19	15.1800	15.3900	15.1800	15.3200	+45.905%	4	45	-70.953%
2026-03-18	10.5000	10.5000	10.5000	10.5000	+19.318%	11	45	-57.619%
2026-03-16	8.8500	8.8500	8.8000	8.8000	+24.646%	6	41	-49.432%
2026-03-11	7.0500	7.0600	7.0500	7.0600	-22.588%	6	39	-36.969%
2026-03-09	9.0800	9.1200	9.0800	9.1200	+25.103%	2	41	-51.206%
2026-02-27	7.2900	7.2900	7.2900	7.2900	-20.502%	1	41	-38.957%
2026-02-18	8.9200	9.1700	8.9200	9.1700	-11.572%	2	41	-51.472%
2026-02-17	10.3100	10.3700	10.3100	10.3700	+25.090%	2	41	-57.088%
2026-02-13	8.2900	8.2900	8.2900	8.2900	+6.146%	1	41	-46.321%
2026-02-10	7.7800	7.8100	7.7800	7.8100	-6.130%	2	41	-43.022%
2026-02-09	8.6100	8.6100	8.3200	8.3200	-19.614%	2	42	-46.514%
2026-02-06	10.3500	10.3500	10.3500	10.3500	-17.001%	2	42	-57.005%
2026-02-05	12.5900	12.5900	12.4700	12.4700	-1.032%	2	42	-64.314%
2026-02-03	12.8000	14.4000	12.6000	12.6000	-30.769%	9	42	-64.683%
2026-02-02	18.7600	18.7600	18.0000	18.2000	+13.750%	10	45	-75.549%
2026-01-30	10.5500	16.0000	10.5500	16.0000	+132.558%	4	44	-72.188%
2026-01-28	6.9500	7.0000	6.8800	6.8800	-7.027%	14	46	-35.320%
2026-01-27	7.4000	7.7000	7.4000	7.4000	-15.429%	12	53	-39.865%
2026-01-26	8.7500	8.7500	8.7500	8.7500	+0.575%	10	55	-49.143%
2026-01-22	8.8700	8.8700	8.7000	8.7000	-11.585%	2	62	-48.851%
2026-01-21	9.8400	9.8400	9.8400	9.8400	-4.000%	3	60	-54.776%
2026-01-20	10.2500	10.2500	10.2500	10.2500	-27.817%	1	60	-56.585%
2026-01-16	14.2000	14.2000	14.2000	14.2000	+0.567%	15	45	-68.662%
2026-01-12	14.1200	14.1200	14.1200	14.1200	-37.770%	1	45	-68.484%
2025-12-30	22.6900	22.6900	22.6900	22.6900	+34.739%	1	45	-80.388%
2025-12-26	16.4300	16.8400	16.4300	16.8400	-5.393%	2	46	-73.575%
2025-12-24	17.8000	17.8000	17.8000	17.8000	-7.195%	1	47	-75.000%
2025-12-22	19.8200	19.8200	19.1800	19.1800	-16.717%	10	47	-76.799%
2025-12-16	23.0300	23.0300	23.0300	23.0300	+0.392%	1	44	-80.677%
2025-12-15	23.7500	23.7500	22.9400	22.9400	+3.101%	11	43	-80.602%
2025-12-12	22.2500	22.2500	22.2500	22.2500	-8.737%	1	32	-80.000%
2025-12-11	24.3800	24.3800	24.3800	24.3800	-16.792%	1	31	-81.747%
2025-12-02	29.2500	29.3000	29.1400	29.3000	-15.195%	10	31	-84.812%
2025-11-21	34.5500	34.5500	34.5500	34.5500	-0.346%	1	21	-87.120%
2025-11-14	34.6700	34.6700	34.6700	34.6700	-9.995%	1	21	-87.165%
2025-10-29	38.7000	38.7000	38.5200	38.5200	+0.970%	7	21	-88.448%
2025-10-27	38.1500	38.1500	38.1500	38.1500	+2.969%	5	20	-88.336%
2025-10-22	37.0500	37.0500	37.0500	37.0500	+5.405%	1	20	-87.989%
2025-10-21	32.1500	35.1500	32.1500	35.1500	+35.977%	22	31	-87.340%
2025-10-20	26.7900	26.7900	25.8500	25.8500	-6.442%	3	23	-82.785%
2025-10-16	27.7500	27.7500	27.3500	27.6300	-27.859%	21	20	-83.894%
2025-10-06	38.3000	38.3000	38.3000	38.3000	0.000%	1	1	-88.381%

.dark-mode .mkTXky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkTXky{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P395GLD Sep 30 2026 395.00 Put (GLD260930P00395000)option OPRA

GLD20260930P395
GLD Sep 30 2026 395.00 Put (GLD260930P00395000)
option OPRA