Dark

GLD20261016P320
GLD Oct 16 2026 320.00 Put (GLD261016P00320000)
option OPRA

EOD

Sep 17, 2026

0.1600-23.810%(-0.0500)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2200	0.2200	0.1500	0.1600	-23.810%	74	7,230	0.000%
2026-09-16	0.2100	0.2100	0.2100	0.2100	-19.231%	6	7,235	-23.810%
2026-09-15	0.2600	0.2600	0.2600	0.2600	-7.143%	2	7,235	-38.462%
2026-09-14	0.3700	0.3700	0.2400	0.2800	+16.667%	29	7,235	-42.857%
2026-09-11	0.2300	0.3000	0.2300	0.2400	-27.273%	7	7,235	-33.333%
2026-09-10	0.2300	0.3300	0.2300	0.3300	+26.923%	7	7,232	-51.515%
2026-09-09	0.2500	0.2800	0.2300	0.2600	+8.333%	45	7,232	-38.462%
2026-09-08	0.2400	0.2400	0.2400	0.2400	-11.111%	1	7,231	-33.333%
2026-09-04	0.2500	0.2700	0.2500	0.2700	-3.571%	2	7,230	-40.741%
2026-09-03	0.2800	0.3500	0.2800	0.2800	-17.647%	9	7,230	-42.857%
2026-09-02	0.3600	0.3600	0.3400	0.3400	-12.821%	6	7,234	-52.941%
2026-09-01	0.3900	0.3900	0.3800	0.3900	+30.000%	7	7,242	-58.974%
2026-08-31	0.2600	0.3000	0.2600	0.3000	+11.111%	61	7,237	-46.667%
2026-08-28	0.3100	0.3100	0.2700	0.2700	-6.897%	3	7,183	-40.741%
2026-08-25	0.3200	0.3200	0.2900	0.2900	-35.556%	7	7,183	-44.828%
2026-08-24	0.3300	0.4500	0.3300	0.4500	+25.000%	8	7,183	-64.444%
2026-08-21	0.3300	0.3600	0.3300	0.3600	-5.263%	9	7,184	-55.556%
2026-08-20	0.4300	0.4300	0.3800	0.3800	-2.564%	44	7,188	-57.895%
2026-08-19	0.4300	0.4300	0.3300	0.3900	-25.000%	16	7,184	-58.974%
2026-08-18	0.5300	0.5300	0.5200	0.5200	+4.000%	12	7,182	-69.231%
2026-08-17	0.5100	0.5100	0.5000	0.5000	-7.407%	13	7,182	-68.000%
2026-08-14	0.5300	0.5500	0.5000	0.5400	-1.818%	7	7,183	-70.370%
2026-08-13	0.5300	0.5800	0.5300	0.5500	-11.290%	11	7,182	-70.909%
2026-08-12	0.5700	0.6200	0.5700	0.6200	-7.463%	3	7,178	-74.194%
2026-08-11	0.6600	0.6700	0.6600	0.6700	-5.634%	12	7,179	-76.119%
2026-08-10	0.6400	0.7100	0.6200	0.7100	+7.576%	43	7,179	-77.465%
2026-08-07	0.7500	0.7500	0.6500	0.6600	-29.032%	20	7,175	-75.758%
2026-08-06	0.8500	0.9300	0.8400	0.9300	+6.897%	7	7,180	-82.796%
2026-08-05	1.0500	1.0500	0.8700	0.8700	-33.077%	39	7,178	-81.609%
2026-08-04	1.4800	1.4800	1.2700	1.3000	-20.245%	23	7,175	-87.692%
2026-08-03	1.8500	1.8900	1.6100	1.6300	-6.322%	4,313	7,172	-90.184%
2026-07-30	1.7300	1.7700	1.7000	1.7400	-22.667%	13	5,198	-90.805%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+5.634%	1	5,199	-92.889%
2026-07-28	2.1300	2.1300	2.1300	2.1300	+8.122%	1	5,199	-92.488%
2026-07-27	1.9700	1.9700	1.9700	1.9700	-12.054%	6	5,199	-91.878%
2026-07-24	2.2100	2.2400	2.2100	2.2400	-12.840%	3	5,204	-92.857%
2026-07-23	2.5700	2.5700	2.5700	2.5700	+41.989%	2	5,207	-93.774%
2026-07-22	1.8500	1.8500	1.7600	1.8100	-27.888%	9	5,209	-91.160%
2026-07-21	2.9000	2.9000	2.4800	2.5100	-34.805%	22	5,218	-93.625%
2026-07-17	3.8500	3.8500	3.8500	3.8500	-7.452%	2	5,211	-95.844%
2026-07-16	3.7700	4.1600	3.6000	4.1600	+33.333%	26	5,213	-96.154%
2026-07-15	3.1500	3.2000	3.1200	3.1200	+0.645%	6	5,203	-94.872%
2026-07-14	3.0100	3.1000	3.0100	3.1000	-19.060%	15	5,213	-94.839%
2026-07-13	2.9100	3.8500	2.9100	3.8300	+55.691%	33	5,208	-95.822%
2026-07-10	2.8600	2.8600	2.4600	2.4600	0.000%	14	5,213	-93.496%
2026-07-09	2.6900	2.6900	2.4600	2.4600	-26.567%	5	5,205	-93.496%
2026-07-08	3.0900	3.8500	2.9000	3.3500	+20.939%	25	5,207	-95.224%
2026-07-07	2.1400	2.9200	2.1400	2.7700	+20.435%	217	5,201	-94.224%
2026-07-06	2.2800	2.3500	2.2800	2.3000	-16.364%	13	4,991	-93.043%
2026-07-02	2.5800	2.7500	2.5000	2.7500	-12.975%	59	4,970	-94.182%
2026-07-01	3.1600	3.1600	3.1600	3.1600	-16.842%	1	4,970	-94.937%
2026-06-30	3.7500	3.8000	3.6500	3.8000	-5.000%	12	4,969	-95.789%
2026-06-29	3.7500	4.0700	3.7500	4.0000	+12.676%	13	4,967	-96.000%
2026-06-26	3.8500	3.8500	3.4700	3.5500	-19.501%	306	4,964	-95.493%
2026-06-25	4.7800	5.0000	4.2000	4.4100	-18.333%	141	4,667	-96.372%
2026-06-24	5.2000	5.9200	5.0000	5.4000	+61.194%	16	4,642	-97.037%
2026-06-23	3.2800	3.3500	3.2800	3.3500	+12.416%	90	4,640	-95.224%
2026-06-22	2.9800	2.9800	2.9800	2.9800	+36.697%	5	4,619	-94.631%
2026-06-17	2.1800	2.1800	2.1800	2.1800	+10.660%	1	4,614	-92.661%
2026-06-16	1.8800	1.9700	1.8800	1.9700	+3.141%	7	4,614	-91.878%
2026-06-15	1.8800	1.9600	1.8800	1.9100	-39.365%	4	4,610	-91.623%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-30.769%	1	4,611	-94.921%
2026-06-11	4.5500	4.7500	4.5500	4.5500	-3.602%	5	4,611	-96.484%
2026-06-10	3.6400	4.7200	3.6400	4.7200	+55.776%	5	4,611	-96.610%
2026-06-09	2.3600	3.1600	2.3600	3.0300	+19.291%	20	4,610	-94.719%
2026-06-08	2.5400	2.5400	2.5400	2.5400	-7.299%	1	4,600	-93.701%
2026-06-05	2.1000	2.7400	2.0900	2.7400	+30.476%	4	4,600	-94.161%
2026-05-28	2.3800	2.3800	2.1000	2.1000	-0.474%	3	4,596	-92.381%
2026-05-27	2.1100	2.1100	2.1100	2.1100	+22.674%	1	4,596	-92.417%
2026-05-22	1.7200	1.7200	1.7200	1.7200	+6.832%	1	4,596	-90.698%
2026-05-14	1.6300	1.6300	1.6100	1.6100	-8.000%	7	4,596	-90.062%
2026-05-12	1.7600	1.7600	1.7500	1.7500	0.000%	147	4,592	-90.857%
2026-05-06	1.7500	1.7500	1.7500	1.7500	-15.865%	2	4,592	-90.857%
2026-04-28	2.2600	2.2600	2.0800	2.0800	+6.667%	3	4,592	-92.308%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-8.451%	1	4,591	-91.795%
2026-04-22	2.1300	2.1300	2.1300	2.1300	-0.467%	5	4,590	-92.488%
2026-04-16	2.1400	2.1400	2.1400	2.1400	-64.154%	4,500	4,587	-92.523%
2026-03-24	6.5200	6.5200	5.9700	5.9700	-9.408%	14	165	-97.320%
2026-03-23	6.5900	6.5900	6.5900	6.5900	+109.873%	2	170	-97.572%
2026-03-20	3.1400	3.1400	3.1400	3.1400	+11.744%	1	170	-94.904%
2026-03-19	3.0100	3.0100	2.8100	2.8100	+50.267%	4	171	-94.306%
2026-03-18	1.8700	1.8700	1.8700	1.8700	-1.058%	1	169	-91.444%
2026-03-17	1.8900	1.8900	1.8900	1.8900	+26.000%	1	169	-91.534%
2026-03-09	1.5000	1.5000	1.5000	1.5000	+3.448%	2	169	-89.333%
2026-03-03	1.4500	1.4500	1.4500	1.4500	+16.000%	3	169	-88.966%
2026-03-02	1.2500	1.2500	1.2500	1.2500	-12.587%	1	172	-87.200%
2026-02-27	1.5500	1.5500	1.4300	1.4300	-4.667%	2	171	-88.811%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-20.635%	1	170	-89.333%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-23.171%	1	170	-91.534%
2026-02-05	2.6400	2.6400	2.4100	2.4600	-19.079%	3	169	-93.496%
2026-02-03	3.3100	3.3100	3.0400	3.0400	-18.280%	2	170	-94.737%
2026-02-02	3.7200	3.7200	3.7200	3.7200	+24.000%	2	170	-95.699%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+69.492%	1	172	-94.667%
2026-01-20	1.7000	1.8000	1.7000	1.7700	-23.707%	63	172	-90.960%
2026-01-09	2.3700	2.3700	2.3200	2.3200	-12.453%	6	111	-93.103%
2026-01-08	2.6500	2.6500	2.6500	2.6500	-5.357%	1	113	-93.962%
2026-01-07	2.8000	2.8000	2.8000	2.8000	-2.439%	1	113	-94.286%
2026-01-05	2.8700	2.8700	2.8700	2.8700	-16.082%	4	110	-94.425%
2025-12-29	3.4200	3.4200	3.4200	3.4200	+39.592%	1	110	-95.322%
2025-12-26	2.4500	2.4500	2.4500	2.4500	-18.333%	1	109	-93.469%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-25.743%	1	109	-94.667%
2025-12-03	4.0400	4.0400	4.0400	4.0400	-2.651%	1	110	-96.040%
2025-12-01	4.1500	4.1500	4.1500	4.1500	-2.353%	3	109	-96.145%
2025-11-28	4.2500	4.2500	4.2500	4.2500	-6.181%	3	107	-96.235%
2025-11-26	4.6200	4.6200	4.5300	4.5300	-6.598%	4	107	-96.468%
2025-11-25	4.8500	4.8500	4.8500	4.8500	-11.658%	1	107	-96.701%
2025-11-24	5.4900	5.4900	5.4900	5.4900	-4.522%	1	107	-97.086%
2025-11-20	5.7500	5.7500	5.7500	5.7500	-7.556%	1	106	-97.217%
2025-11-17	6.2200	6.2200	6.2200	6.2200	-2.813%	5	106	-97.428%
2025-11-05	6.4000	6.4000	6.4000	6.4000	+0.313%	1	101	-97.500%
2025-11-04	6.3800	6.3800	6.3800	6.3800	+5.804%	1	101	-97.492%
2025-11-03	6.0500	6.0500	6.0300	6.0300	-10.667%	2	98	-97.347%
2025-10-31	6.2500	6.7500	6.2500	6.7500	+8.871%	3	98	-97.630%
2025-10-30	6.3900	6.4200	6.2000	6.2000	0.000%	95	95	-97.419%

.dark-mode .T2gP1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T2gP1L{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P320GLD Oct 16 2026 320.00 Put (GLD261016P00320000)option OPRA

GLD20261016P320
GLD Oct 16 2026 320.00 Put (GLD261016P00320000)
option OPRA