Dark

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

EOD

Jul 22, 2026

21.37-31.396%(-9.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	21.3700	21.3700	21.3700	21.3700	-31.396%	1	107	0.000%
2026-07-20	31.1500	31.1500	31.1500	31.1500	-0.256%	1	106	-31.396%
2026-07-16	30.9800	31.2300	30.9800	31.2300	+13.895%	5	108	-31.572%
2026-07-14	27.4200	27.4200	27.4200	27.4200	-1.367%	6	105	-22.064%
2026-06-26	27.8000	27.8500	27.8000	27.8000	-20.843%	3	99	-23.129%
2026-06-24	31.8500	35.2500	31.8500	35.1200	+33.892%	9	99	-39.151%
2026-06-23	25.6300	26.2300	25.6300	26.2300	+21.043%	4	100	-18.528%
2026-06-22	21.6700	21.6700	21.6700	21.6700	+5.914%	1	100	-1.384%
2026-06-18	20.4000	20.4600	20.4000	20.4600	+37.040%	2	99	+4.448%
2026-06-17	14.9300	14.9300	14.9300	14.9300	-5.206%	2	99	+43.135%
2026-06-16	15.4300	15.7500	15.4300	15.7500	-5.970%	3	99	+35.683%
2026-06-15	15.2000	16.7500	15.0700	16.7500	-22.561%	14	97	+27.582%
2026-06-12	22.9600	22.9600	21.6300	21.6300	-28.614%	2	107	-1.202%
2026-06-11	30.3000	30.3000	30.3000	30.3000	+5.538%	30	131	-29.472%
2026-06-10	24.5500	28.7500	24.5500	28.7100	+41.289%	7	101	-25.566%
2026-06-09	20.0100	20.3200	20.0100	20.3200	+14.350%	6	103	+5.167%
2026-06-08	17.7700	17.7700	17.7700	17.7700	-1.278%	10	100	+20.259%
2026-06-05	15.5500	18.0000	15.5500	18.0000	+52.542%	43	90	+18.722%
2026-06-04	11.5300	11.8000	11.5300	11.8000	-12.593%	21	113	+81.102%
2026-06-03	13.5000	13.5000	13.5000	13.5000	+11.755%	2	112	+58.296%
2026-06-02	12.1300	12.1300	12.0800	12.0800	-4.506%	30	112	+76.904%
2026-06-01	12.4200	12.6500	12.4200	12.6500	-10.220%	30	82	+68.933%
2026-05-28	14.1000	14.1000	14.0900	14.0900	+14.646%	2	56	+51.668%
2026-05-20	12.4000	12.4000	12.2900	12.2900	+24.016%	3	56	+73.881%
2026-05-07	9.9100	9.9100	9.9100	9.9100	-9.663%	2	54	+115.641%
2026-04-22	10.9700	10.9700	10.9700	10.9700	-8.201%	5	52	+94.804%
2026-04-21	11.9500	11.9500	11.9500	11.9500	+5.752%	1	56	+78.828%
2026-04-14	11.3000	11.3000	11.3000	11.3000	-10.460%	1	56	+89.115%
2026-04-13	12.6200	12.6200	12.6200	12.6200	-33.927%	5	56	+69.334%
2026-04-07	19.1500	19.1500	19.1000	19.1000	+20.505%	20	51	+11.885%
2026-04-01	16.1500	16.1500	15.8500	15.8500	-25.059%	2	45	+34.826%
2026-03-31	21.1500	21.1500	21.1500	21.1500	-25.659%	1	44	+1.040%
2026-03-26	28.4500	28.4500	28.4500	28.4500	+39.461%	1	45	-24.886%
2026-03-25	21.1600	21.1600	20.4000	20.4000	-25.000%	3	44	+4.755%
2026-03-24	27.2000	27.2000	27.2000	27.2000	+21.973%	1	44	-21.434%
2026-03-23	22.3000	22.3000	22.3000	22.3000	+22.865%	2	43	-4.170%
2026-03-20	17.5700	18.1500	17.4500	18.1500	+18.473%	4	45	+17.741%
2026-03-19	15.1800	15.3900	15.1800	15.3200	+45.905%	4	45	+39.491%
2026-03-18	10.5000	10.5000	10.5000	10.5000	+19.318%	11	45	+103.524%
2026-03-16	8.8500	8.8500	8.8000	8.8000	+24.646%	6	41	+142.841%
2026-03-11	7.0500	7.0600	7.0500	7.0600	-22.588%	6	39	+202.691%
2026-03-09	9.0800	9.1200	9.0800	9.1200	+25.103%	2	41	+134.320%
2026-02-27	7.2900	7.2900	7.2900	7.2900	-20.502%	1	41	+193.141%
2026-02-18	8.9200	9.1700	8.9200	9.1700	-11.572%	2	41	+133.043%
2026-02-17	10.3100	10.3700	10.3100	10.3700	+25.090%	2	41	+106.075%
2026-02-13	8.2900	8.2900	8.2900	8.2900	+6.146%	1	41	+157.780%
2026-02-10	7.7800	7.8100	7.7800	7.8100	-6.130%	2	41	+173.624%
2026-02-09	8.6100	8.6100	8.3200	8.3200	-19.614%	2	42	+156.851%
2026-02-06	10.3500	10.3500	10.3500	10.3500	-17.001%	2	42	+106.473%
2026-02-05	12.5900	12.5900	12.4700	12.4700	-1.032%	2	42	+71.371%
2026-02-03	12.8000	14.4000	12.6000	12.6000	-30.769%	9	42	+69.603%
2026-02-02	18.7600	18.7600	18.0000	18.2000	+13.750%	10	45	+17.418%
2026-01-30	10.5500	16.0000	10.5500	16.0000	+132.558%	4	44	+33.563%
2026-01-28	6.9500	7.0000	6.8800	6.8800	-7.027%	14	46	+210.610%
2026-01-27	7.4000	7.7000	7.4000	7.4000	-15.429%	12	53	+188.784%
2026-01-26	8.7500	8.7500	8.7500	8.7500	+0.575%	10	55	+144.229%
2026-01-22	8.8700	8.8700	8.7000	8.7000	-11.585%	2	62	+145.632%
2026-01-21	9.8400	9.8400	9.8400	9.8400	-4.000%	3	60	+117.175%
2026-01-20	10.2500	10.2500	10.2500	10.2500	-27.817%	1	60	+108.488%
2026-01-16	14.2000	14.2000	14.2000	14.2000	+0.567%	15	45	+50.493%
2026-01-12	14.1200	14.1200	14.1200	14.1200	-37.770%	1	45	+51.346%
2025-12-30	22.6900	22.6900	22.6900	22.6900	+34.739%	1	45	-5.818%
2025-12-26	16.4300	16.8400	16.4300	16.8400	-5.393%	2	46	+26.900%
2025-12-24	17.8000	17.8000	17.8000	17.8000	-7.195%	1	47	+20.056%
2025-12-22	19.8200	19.8200	19.1800	19.1800	-16.717%	10	47	+11.418%
2025-12-16	23.0300	23.0300	23.0300	23.0300	+0.392%	1	44	-7.208%
2025-12-15	23.7500	23.7500	22.9400	22.9400	+3.101%	11	43	-6.844%
2025-12-12	22.2500	22.2500	22.2500	22.2500	-8.737%	1	32	-3.955%
2025-12-11	24.3800	24.3800	24.3800	24.3800	-16.792%	1	31	-12.346%
2025-12-02	29.2500	29.3000	29.1400	29.3000	-15.195%	10	31	-27.065%
2025-11-21	34.5500	34.5500	34.5500	34.5500	-0.346%	1	21	-38.148%
2025-11-14	34.6700	34.6700	34.6700	34.6700	-9.995%	1	21	-38.362%
2025-10-29	38.7000	38.7000	38.5200	38.5200	+0.970%	7	21	-44.522%
2025-10-27	38.1500	38.1500	38.1500	38.1500	+2.969%	5	20	-43.984%
2025-10-22	37.0500	37.0500	37.0500	37.0500	+5.405%	1	20	-42.321%
2025-10-21	32.1500	35.1500	32.1500	35.1500	+35.977%	22	31	-39.203%
2025-10-20	26.7900	26.7900	25.8500	25.8500	-6.442%	3	23	-17.331%
2025-10-16	27.7500	27.7500	27.3500	27.6300	-27.859%	21	20	-22.657%
2025-10-06	38.3000	38.3000	38.3000	38.3000	0.000%	1	1	-44.204%

.dark-mode .TMH1VK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMH1VK{ 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