Dark

GLD20261016P325
GLD Oct 16 2026 325.00 Put (GLD261016P00325000)
option OPRA

EOD

Sep 17, 2026

0.2000-41.176%(-0.1400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.2100	0.1800	0.2000	-41.176%	26	2,108	0.000%
2026-09-16	0.2400	0.3400	0.2100	0.3400	+9.677%	46	2,112	-41.176%
2026-09-15	0.3300	0.3300	0.3000	0.3100	-6.061%	16	2,135	-35.484%
2026-09-14	0.3000	0.3500	0.3000	0.3300	+10.000%	94	2,131	-39.394%
2026-09-11	0.3300	0.3500	0.2900	0.3000	-25.000%	36	2,193	-33.333%
2026-09-10	0.3000	0.4000	0.3000	0.4000	+33.333%	29	2,181	-50.000%
2026-09-09	0.3500	0.3500	0.2500	0.3000	0.000%	48	2,181	-33.333%
2026-09-08	0.3200	0.3300	0.2700	0.3000	-6.250%	138	2,178	-33.333%
2026-09-04	0.3300	0.3400	0.2800	0.3200	-5.882%	13	2,125	-37.500%
2026-09-03	0.3100	0.3400	0.3100	0.3400	-10.526%	53	2,125	-41.176%
2026-09-02	0.4100	0.4100	0.3800	0.3800	-13.636%	22	2,075	-47.368%
2026-09-01	0.3800	0.4500	0.3600	0.4400	+51.724%	48	2,087	-54.545%
2026-08-31	0.3600	0.3600	0.2900	0.2900	-25.641%	3	2,085	-31.034%
2026-08-28	0.2900	0.3900	0.2900	0.3900	+25.806%	8	2,085	-48.718%
2026-08-27	0.2900	0.3700	0.2900	0.3100	-6.061%	17	2,086	-35.484%
2026-08-26	0.3400	0.3500	0.3300	0.3300	0.000%	6	2,092	-39.394%
2026-08-25	0.3400	0.3400	0.3000	0.3300	-8.333%	11	2,096	-39.394%
2026-08-24	0.3700	0.3700	0.3600	0.3600	-7.692%	6	2,096	-44.444%
2026-08-21	0.4400	0.4400	0.3600	0.3900	-9.302%	55	2,096	-48.718%
2026-08-20	0.4300	0.4300	0.4300	0.4300	-6.522%	1	2,099	-53.488%
2026-08-19	0.4900	0.4900	0.4400	0.4600	-24.590%	51	2,115	-56.522%
2026-08-18	0.6000	0.6400	0.5800	0.6100	+3.390%	35	2,210	-67.213%
2026-08-17	0.5800	0.5900	0.5500	0.5900	+1.724%	31	2,193	-66.102%
2026-08-14	0.6300	0.6300	0.5800	0.5800	-10.769%	104	2,196	-65.517%
2026-08-13	0.6000	0.6700	0.6000	0.6500	-7.143%	117	2,195	-69.231%
2026-08-12	0.6900	0.7000	0.6500	0.7000	-6.667%	33	2,138	-71.429%
2026-08-11	0.7500	0.7600	0.7200	0.7500	-8.537%	15	2,163	-73.333%
2026-08-10	0.7200	0.8200	0.7200	0.8200	+6.494%	41	2,163	-75.610%
2026-08-07	0.7400	0.7800	0.7300	0.7700	-30.000%	53	2,165	-74.026%
2026-08-06	1.0500	1.1100	0.9800	1.1000	+13.402%	16	2,185	-81.818%
2026-08-05	1.2200	1.2200	0.9500	0.9700	-42.604%	211	2,210	-79.381%
2026-08-04	1.7900	1.7900	1.4900	1.6900	-15.920%	441	2,243	-88.166%
2026-08-03	2.2200	2.3000	2.0100	2.0100	-7.373%	24	2,384	-90.050%
2026-07-31	2.3900	2.3900	2.1700	2.1700	+11.282%	15	2,366	-90.783%
2026-07-30	2.1900	2.1900	1.9500	1.9500	-16.667%	47	2,361	-89.744%
2026-07-29	3.0000	3.0500	1.9600	2.3400	-13.333%	36	2,331	-91.453%
2026-07-28	2.7800	2.8200	2.6200	2.7000	+17.904%	46	2,335	-92.593%
2026-07-27	2.4300	2.5200	2.2900	2.2900	-16.727%	15	2,347	-91.266%
2026-07-24	2.8200	2.8200	2.6300	2.7500	-14.063%	17	2,343	-92.727%
2026-07-23	3.0000	3.2600	2.9700	3.2000	+46.119%	43	2,341	-93.750%
2026-07-22	2.3900	2.3900	2.0600	2.1900	-22.340%	85	2,359	-90.868%
2026-07-21	3.4000	3.4000	2.8100	2.8200	-29.500%	174	2,316	-92.908%
2026-07-20	4.2000	4.2500	3.9500	4.0000	-6.977%	24	2,175	-95.000%
2026-07-17	4.9500	5.0500	4.1000	4.3000	-11.340%	101	2,184	-95.349%
2026-07-16	4.1500	4.9000	4.1500	4.8500	+32.877%	192	2,261	-95.876%
2026-07-15	3.5000	3.9300	3.4000	3.6500	-1.351%	64	2,447	-94.521%
2026-07-14	3.3500	3.7000	3.2500	3.7000	-18.322%	106	2,455	-94.595%
2026-07-13	3.2000	4.5500	3.1500	4.5300	+61.786%	412	2,519	-95.585%
2026-07-10	3.1400	3.2000	2.8000	2.8000	-5.724%	190	2,874	-92.857%
2026-07-09	3.2500	3.3000	2.9100	2.9700	-20.800%	941	2,734	-93.266%
2026-07-08	3.8000	4.5600	3.6500	3.7500	+15.385%	402	2,089	-94.667%
2026-07-07	3.3000	3.4500	3.1200	3.2500	+20.370%	2,157	2,142	-93.846%
2026-07-06	2.9000	2.9000	2.7000	2.7000	-12.903%	11	195	-92.593%
2026-07-02	3.1000	3.1000	3.1000	3.1000	-12.921%	1	205	-93.548%
2026-07-01	3.5600	3.5600	3.5600	3.5600	-25.367%	2	205	-94.382%
2026-06-29	4.3600	4.7700	4.3600	4.7700	+16.341%	6	205	-95.807%
2026-06-26	4.1000	4.1000	4.1000	4.1000	-19.132%	1	204	-95.122%
2026-06-25	5.7500	5.7500	5.0700	5.0700	-19.778%	9	204	-96.055%
2026-06-24	6.1500	6.3200	5.2600	6.3200	+61.224%	19	203	-96.835%
2026-06-23	3.9200	3.9200	3.9200	3.9200	+15.294%	1	249	-94.898%
2026-06-22	3.4000	3.4000	3.4000	3.4000	+1.493%	7	248	-94.118%
2026-06-18	3.0000	3.3500	3.0000	3.3500	+2.446%	202	294	-94.030%
2026-06-17	2.1800	3.2700	2.1300	3.2700	+32.389%	3	294	-93.884%
2026-06-15	2.2000	2.4700	2.2000	2.4700	-32.329%	201	294	-91.903%
2026-06-11	5.3500	5.3500	3.6300	3.6500	-35.398%	8	121	-94.521%
2026-06-10	4.1500	5.6500	4.1200	5.6500	+102.509%	7	121	-96.460%
2026-06-08	2.7900	2.7900	2.7900	2.7900	-14.939%	1	115	-92.832%
2026-06-05	3.2800	3.2800	3.2800	3.2800	+56.190%	1	114	-93.902%
2026-06-01	2.1000	2.1000	2.1000	2.1000	-4.110%	1	114	-90.476%
2026-05-20	2.1900	2.1900	2.1900	2.1900	-2.232%	1	113	-90.868%
2026-05-18	2.2400	2.2400	2.2400	2.2400	+12.000%	1	113	-91.071%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-31.973%	2	113	-90.000%
2026-05-04	2.9400	2.9400	2.9400	2.9400	+27.826%	2	115	-93.197%
2026-05-01	2.4700	2.4700	2.3000	2.3000	-3.766%	6	116	-91.304%
2026-04-30	2.3900	2.3900	2.3900	2.3900	+2.575%	2	116	-91.632%
2026-04-28	2.5500	2.5500	2.3300	2.3300	+6.881%	2	116	-91.416%
2026-04-27	2.5300	2.5400	2.1800	2.1800	-34.337%	3	116	-90.826%
2026-04-09	3.6200	3.6200	3.3200	3.3200	-21.327%	3	114	-93.976%
2026-04-08	4.2200	4.2200	4.2200	4.2200	-40.563%	2	115	-95.261%
2026-03-30	7.0500	7.1000	7.0500	7.1000	+5.498%	10	115	-97.183%
2026-03-24	6.7300	6.7300	6.7300	6.7300	-3.857%	2	120	-97.028%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+94.986%	1	120	-97.143%
2026-03-20	3.5900	3.5900	3.5900	3.5900	+13.608%	1	120	-94.429%
2026-03-19	3.1600	3.1600	3.1600	3.1600	+58.000%	1	121	-93.671%
2026-03-18	1.8600	2.0000	1.8500	2.0000	-2.439%	23	120	-90.000%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-5.530%	2	132	-90.244%
2026-03-03	2.1700	2.1700	2.1700	2.1700	-0.913%	3	130	-90.783%
2026-02-20	2.3200	2.3200	2.1900	2.1900	-31.563%	78	127	-90.868%
2026-02-03	3.2500	3.4800	3.2000	3.2000	-18.987%	83	105	-93.750%
2026-02-02	3.7400	3.9500	3.7400	3.9500	+2.332%	2	41	-94.937%
2026-01-30	2.2200	3.8600	2.2200	3.8600	+85.577%	8	41	-94.819%
2026-01-29	2.0800	2.0800	2.0800	2.0800	+45.455%	1	40	-90.385%
2026-01-28	1.3100	1.4300	1.2100	1.4300	-35.000%	4	40	-86.014%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+9.453%	1	41	-90.909%
2026-01-14	2.0100	2.0100	2.0100	2.0100	-10.667%	3	41	-90.050%
2026-01-13	2.2500	2.2500	2.2500	2.2500	-31.611%	3	38	-91.111%
2026-01-05	3.2900	3.2900	3.2900	3.2900	-16.919%	1	36	-93.921%
2025-12-29	3.9700	4.0100	3.9600	3.9600	+35.154%	4	36	-94.949%
2025-12-26	2.9300	2.9300	2.9300	2.9300	-7.571%	26	34	-93.174%
2025-12-22	3.1700	3.1700	3.1700	3.1700	-23.981%	2	8	-93.691%
2025-12-08	4.1700	4.1700	4.1700	4.1700	+4.774%	1	8	-95.204%
2025-12-05	3.9800	3.9800	3.9800	3.9800	-18.776%	1	7	-94.975%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-30.000%	3	6	-95.918%
2025-11-05	7.0000	7.0000	7.0000	7.0000	-10.256%	2	3	-97.143%
2025-11-04	7.8000	7.8000	7.8000	7.8000	+8.484%	1	1	-97.436%
2025-11-03	7.1700	7.1900	7.1700	7.1900	-7.226%	2	1	-97.218%
2025-10-29	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	-97.419%

.dark-mode .X1f8f6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1f8f6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P325GLD Oct 16 2026 325.00 Put (GLD261016P00325000)option OPRA

GLD20261016P325
GLD Oct 16 2026 325.00 Put (GLD261016P00325000)
option OPRA