Dark

GLD20261016P300
GLD Oct 16 2026 300.00 Put (GLD261016P00300000)
option OPRA

EOD

Sep 17, 2026

0.0800-11.111%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1100	0.0600	0.0800	-11.111%	42	908	0.000%
2026-09-16	0.1000	0.1400	0.0900	0.0900	-35.714%	8	909	-11.111%
2026-09-15	0.1300	0.1500	0.1000	0.1400	0.000%	33	910	-42.857%
2026-09-14	0.1800	0.1800	0.1200	0.1400	+16.667%	83	921	-42.857%
2026-09-11	0.1400	0.1600	0.1200	0.1200	-33.333%	3	916	-33.333%
2026-09-10	0.1500	0.1800	0.1300	0.1800	+28.571%	59	917	-55.556%
2026-09-09	0.1900	0.2000	0.1100	0.1400	-12.500%	67	918	-42.857%
2026-09-08	0.1500	0.1600	0.1300	0.1600	+14.286%	8	908	-50.000%
2026-09-04	0.1600	0.1800	0.1300	0.1400	-12.500%	32	909	-42.857%
2026-09-03	0.1900	0.1900	0.1600	0.1600	-15.789%	3	909	-50.000%
2026-09-02	0.2000	0.2100	0.1600	0.1900	-5.000%	85	909	-57.895%
2026-09-01	0.2100	0.2200	0.1800	0.2000	+25.000%	56	930	-60.000%
2026-08-31	0.1700	0.1900	0.1600	0.1600	-15.789%	93	908	-50.000%
2026-08-28	0.1500	0.2200	0.1300	0.1900	-9.524%	5	862	-57.895%
2026-08-27	0.2100	0.2100	0.2100	0.2100	+16.667%	1	863	-61.905%
2026-08-26	0.1800	0.1800	0.1800	0.1800	-5.263%	10	863	-55.556%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-5.000%	1	889	-57.895%
2026-08-24	0.2400	0.2400	0.2000	0.2000	-4.762%	89	890	-60.000%
2026-08-21	0.2400	0.2400	0.2100	0.2100	-27.586%	13	831	-61.905%
2026-08-20	0.2900	0.2900	0.2900	0.2900	+16.000%	10	819	-72.414%
2026-08-19	0.2300	0.2500	0.2300	0.2500	-16.667%	13	809	-68.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-6.250%	1	798	-73.333%
2026-08-17	0.3200	0.3300	0.2800	0.3200	-3.030%	13	799	-75.000%
2026-08-14	0.3400	0.3400	0.3200	0.3300	0.000%	7	792	-75.758%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-2.941%	6	789	-75.758%
2026-08-12	0.3700	0.3700	0.3400	0.3400	-8.108%	18	783	-76.471%
2026-08-11	0.4000	0.4000	0.3700	0.3700	-5.128%	8	780	-78.378%
2026-08-10	0.3600	0.3900	0.3600	0.3900	0.000%	3	783	-79.487%
2026-08-07	0.4000	0.4000	0.3900	0.3900	-20.408%	11	784	-79.487%
2026-08-06	0.5500	0.5500	0.4400	0.4900	+6.522%	12	777	-83.673%
2026-08-05	0.5500	0.5500	0.4500	0.4600	-30.303%	55	773	-82.609%
2026-08-04	0.7100	0.7100	0.6300	0.6600	-24.138%	39	774	-87.879%
2026-08-03	0.8700	0.8700	0.8700	0.8700	0.000%	3	778	-90.805%
2026-07-31	0.9500	0.9700	0.8600	0.8700	+3.571%	18	781	-90.805%
2026-07-30	0.8500	0.8700	0.8400	0.8400	+5.000%	14	775	-90.476%
2026-07-29	0.9800	0.9800	0.8000	0.8000	-27.928%	4	766	-90.000%
2026-07-28	1.1100	1.1100	1.1100	1.1100	+11.000%	3	765	-92.793%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-13.793%	8	764	-92.000%
2026-07-24	1.1200	1.1600	1.1200	1.1600	-14.706%	2	759	-93.103%
2026-07-23	1.2800	1.3600	1.2800	1.3600	+43.158%	4	759	-94.118%
2026-07-22	1.0100	1.0400	0.9500	0.9500	-26.357%	20	761	-91.579%
2026-07-21	1.2800	1.2900	1.2800	1.2900	-31.383%	2	754	-93.798%
2026-07-20	1.8700	1.9000	1.8500	1.8800	-1.053%	8	753	-95.745%
2026-07-17	1.9000	1.9000	1.9000	1.9000	-11.215%	3	753	-95.789%
2026-07-16	1.7900	2.1400	1.7900	2.1400	+36.306%	43	750	-96.262%
2026-07-15	1.5600	1.7000	1.4800	1.5700	-3.681%	124	752	-94.904%
2026-07-14	1.6400	1.6500	1.5300	1.6300	-15.104%	8	651	-95.092%
2026-07-13	1.7100	1.9200	1.6900	1.9200	+48.837%	12	649	-95.833%
2026-07-10	1.4300	1.4300	1.2800	1.2900	-6.522%	6	640	-93.798%
2026-07-09	1.3700	1.3800	1.3700	1.3800	-23.333%	12	642	-94.203%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+20.000%	1	642	-95.556%
2026-07-07	1.1700	1.5000	1.1700	1.5000	+20.000%	3	643	-94.667%
2026-07-06	1.3100	1.3100	1.2500	1.2500	-12.587%	6	642	-93.600%
2026-07-02	1.3600	1.4300	1.3600	1.4300	-14.881%	22	645	-94.406%
2026-07-01	1.6900	1.6900	1.6400	1.6800	-15.578%	9	645	-95.238%
2026-06-30	2.1000	2.1000	1.9900	1.9900	+1.015%	16	645	-95.980%
2026-06-26	1.9400	1.9700	1.9400	1.9700	-20.565%	3	652	-95.939%
2026-06-25	2.6000	2.7500	2.4700	2.4800	-18.152%	116	651	-96.774%
2026-06-24	2.7200	3.3300	2.7200	3.0300	+50.000%	22	553	-97.360%
2026-06-23	1.9200	2.0500	1.9000	2.0200	+17.442%	205	540	-96.040%
2026-06-22	1.7200	1.7200	1.7200	1.7200	+10.968%	200	739	-95.349%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-8.824%	200	537	-94.839%
2026-06-17	1.2700	1.7000	1.2700	1.7000	+22.302%	2	537	-95.294%
2026-06-15	1.2000	1.3900	1.1500	1.3900	-49.455%	208	537	-94.245%
2026-06-11	2.6000	2.7500	2.6000	2.7500	-3.509%	3	337	-97.091%
2026-06-10	2.2000	2.8500	2.2000	2.8500	+54.891%	17	347	-97.193%
2026-06-09	1.8400	1.8400	1.8400	1.8400	+20.261%	1	344	-95.652%
2026-06-08	1.4700	1.5500	1.4400	1.5300	-3.165%	12	344	-94.771%
2026-06-05	1.5800	1.5800	1.5800	1.5800	+17.910%	2	338	-94.937%
2026-06-01	1.3400	1.3400	1.3400	1.3400	-6.294%	2	337	-94.030%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+24.348%	1	335	-94.406%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+9.524%	2	335	-93.043%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-6.250%	2	333	-92.381%
2026-05-13	1.0800	1.1200	1.0800	1.1200	+4.673%	5	326	-92.857%
2026-05-08	1.0700	1.0700	1.0700	1.0700	+0.943%	1	326	-92.523%
2026-05-06	1.1000	1.1500	0.9900	1.0600	-22.059%	56	325	-92.453%
2026-04-28	1.4100	1.4100	1.3600	1.3600	+7.937%	4	297	-94.118%
2026-04-23	1.2700	1.2700	1.2600	1.2600	-10.638%	2	296	-93.651%
2026-04-22	1.4100	1.4100	1.4100	1.4100	-3.425%	10	295	-94.326%
2026-04-21	1.4600	1.4600	1.4600	1.4600	-2.667%	121	164	-94.521%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-18.033%	1	164	-94.667%
2026-04-13	1.9000	1.9200	1.7700	1.8300	-8.955%	72	163	-95.628%
2026-04-10	2.0100	2.0100	2.0100	2.0100	-40.882%	1	146	-96.020%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+9.677%	1	146	-97.647%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-26.190%	5	146	-97.419%
2026-03-30	4.0500	4.2100	4.0500	4.2000	-1.639%	7	142	-98.095%
2026-03-27	4.2700	4.2700	4.2700	4.2700	-0.698%	4	142	-98.126%
2026-03-26	4.3000	4.3000	4.3000	4.3000	+62.264%	2	142	-98.140%
2026-03-25	2.6500	2.6500	2.6500	2.6500	-24.286%	3	140	-96.981%
2026-03-24	3.7500	3.7500	3.5000	3.5000	+2.041%	3	137	-97.714%
2026-03-23	2.9400	4.0300	2.8500	3.4300	+71.500%	15	139	-97.668%
2026-03-20	1.8100	2.0000	1.8100	2.0000	+5.820%	3	131	-96.000%
2026-03-19	1.5100	1.8900	1.5100	1.8900	+117.241%	6	129	-95.767%
2026-02-26	0.8700	0.8700	0.8700	0.8700	-28.099%	1	128	-90.805%
2026-02-23	1.2100	1.2100	1.2100	1.2100	+13.084%	1	129	-93.388%
2026-02-12	0.9200	1.5200	0.9200	1.0700	-37.427%	4	128	-92.523%
2026-02-10	1.0300	1.7100	1.0300	1.7100	+58.333%	2	129	-95.322%
2026-02-04	1.5500	1.5500	1.0800	1.0800	-38.286%	2	129	-92.593%
2026-02-03	1.8600	1.8600	1.6000	1.7500	-9.326%	98	226	-95.429%
2026-01-30	1.1200	1.9300	1.0500	1.9300	+168.056%	102	232	-95.855%
2026-01-29	1.2500	1.2500	0.7200	0.7200	-20.000%	21	137	-88.889%
2026-01-28	0.9400	0.9400	0.9000	0.9000	+3.448%	2	122	-91.111%
2026-01-22	0.8600	0.8700	0.7200	0.8700	-11.224%	32	121	-90.805%
2026-01-21	0.9200	1.0500	0.9200	0.9800	-10.092%	73	152	-91.837%
2026-01-14	1.0900	1.0900	1.0900	1.0900	-0.909%	1	118	-92.661%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-7.563%	2	118	-92.727%
2026-01-12	1.1900	1.1900	1.1900	1.1900	-12.500%	10	120	-93.277%
2026-01-09	1.3600	1.3600	1.3600	1.3600	-15.528%	3	117	-94.118%
2025-12-22	1.6100	1.6100	1.6100	1.6100	-11.050%	1	119	-95.031%
2025-12-15	1.8100	1.8100	1.8100	1.8100	-2.162%	2	119	-95.580%
2025-12-12	1.8700	1.8700	1.8500	1.8500	0.000%	2	117	-95.676%
2025-12-11	1.8500	1.8700	1.8500	1.8500	-24.180%	3	115	-95.676%
2025-12-02	2.4400	2.4400	2.4400	2.4400	+2.954%	1	115	-96.721%
2025-12-01	2.3700	2.3700	2.3700	2.3700	-5.200%	3	114	-96.624%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-12.587%	1	110	-96.800%
2025-11-12	2.9800	2.9800	2.7500	2.8600	-0.694%	8	111	-97.203%
2025-11-11	2.8800	2.8800	2.8800	2.8800	-7.097%	1	109	-97.222%
2025-11-10	2.8200	3.1500	2.8200	3.1000	-16.216%	100	109	-97.419%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+2.778%	6	9	-97.838%
2025-10-30	3.6000	3.6000	3.6000	3.6000	0.000%	3	3	-97.778%

.dark-mode .Xtgjq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xtgjq4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P300GLD Oct 16 2026 300.00 Put (GLD261016P00300000)option OPRA

GLD20261016P300
GLD Oct 16 2026 300.00 Put (GLD261016P00300000)
option OPRA