Dark

GLD20261016P330
GLD Oct 16 2026 330.00 Put (GLD261016P00330000)
option OPRA

EOD

Sep 17, 2026

0.2300-42.500%(-0.1700)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2400	0.2500	0.2100	0.2300	-42.500%	35	2,341	0.000%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+2.564%	3	2,338	-42.500%
2026-09-15	0.3900	0.3900	0.3900	0.3900	+2.632%	4	2,335	-41.026%
2026-09-14	0.4500	0.4500	0.3800	0.3800	+11.765%	22	2,331	-39.474%
2026-09-11	0.3800	0.3800	0.3400	0.3400	-26.087%	6	2,326	-32.353%
2026-09-10	0.4100	0.4600	0.4100	0.4600	+43.750%	19	2,333	-50.000%
2026-09-09	0.3500	0.4100	0.3200	0.3200	-8.571%	21	2,320	-28.125%
2026-09-08	0.3600	0.4200	0.3500	0.3500	0.000%	4	2,575	-34.286%
2026-09-04	0.3700	0.4200	0.3500	0.3500	-2.778%	267	2,573	-34.286%
2026-09-03	0.4200	0.4200	0.3600	0.3600	-20.000%	20	2,573	-36.111%
2026-09-02	0.5100	0.5100	0.4500	0.4500	-13.462%	95	2,581	-48.889%
2026-09-01	0.4900	0.5300	0.4500	0.5200	+33.333%	249	2,515	-55.769%
2026-08-31	0.4700	0.4700	0.3300	0.3900	-15.217%	8	2,468	-41.026%
2026-08-28	0.3600	0.4600	0.3400	0.4600	+15.000%	58	2,473	-50.000%
2026-08-27	0.4000	0.4200	0.4000	0.4000	+8.108%	7	2,423	-42.500%
2026-08-26	0.3700	0.3800	0.3400	0.3700	+2.778%	11	2,424	-37.838%
2026-08-25	0.3800	0.4500	0.3600	0.3600	-14.286%	162	2,416	-36.111%
2026-08-24	0.4000	0.4300	0.4000	0.4200	-4.545%	41	2,298	-45.238%
2026-08-21	0.4600	0.4600	0.4400	0.4400	-13.725%	11	2,305	-47.727%
2026-08-20	0.5500	0.5500	0.5100	0.5100	-1.923%	3	2,304	-54.902%
2026-08-19	0.5200	0.5300	0.4800	0.5200	-26.761%	18	2,303	-55.769%
2026-08-18	0.7100	0.7100	0.7100	0.7100	+10.938%	3	2,290	-67.606%
2026-08-17	0.6400	0.7100	0.6300	0.6400	-13.514%	14	2,287	-64.063%
2026-08-14	0.6800	0.7400	0.6800	0.7400	-3.896%	87	2,284	-68.919%
2026-08-13	0.7900	0.7900	0.7700	0.7700	-3.750%	14	2,246	-70.130%
2026-08-12	0.8200	0.8200	0.8000	0.8000	-5.882%	3	2,237	-71.250%
2026-08-11	0.8800	0.9100	0.8500	0.8500	-11.458%	128	2,241	-72.941%
2026-08-10	0.9000	0.9600	0.8800	0.9600	+3.226%	52	2,247	-76.042%
2026-08-07	0.9200	0.9800	0.9000	0.9300	-29.008%	45	2,236	-75.269%
2026-08-06	1.2900	1.3900	1.1800	1.3100	+7.377%	167	2,238	-82.443%
2026-08-05	1.4300	1.4300	1.1900	1.2200	-40.196%	283	2,236	-81.148%
2026-08-04	2.0900	2.0900	1.9500	2.0400	-26.354%	179	1,972	-88.725%
2026-08-03	2.7900	2.8100	2.7700	2.7700	+16.387%	7	1,874	-91.697%
2026-07-30	2.5500	2.5500	2.3800	2.3800	-15.901%	6	1,878	-90.336%
2026-07-29	3.2000	3.2000	2.7000	2.8300	-14.759%	9	1,877	-91.873%
2026-07-28	3.3600	3.3600	3.1900	3.3200	+14.483%	4	1,879	-93.072%
2026-07-27	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,876	-92.069%
2026-07-24	3.1500	3.2000	3.1500	3.2000	-13.279%	7	1,876	-92.813%
2026-07-23	3.7000	3.7700	3.6000	3.6900	+40.840%	323	1,875	-93.767%
2026-07-22	2.8000	2.8000	2.4600	2.6200	-22.714%	14	1,728	-91.221%
2026-07-21	3.9900	4.0700	3.3900	3.3900	-28.632%	8	1,727	-93.215%
2026-07-20	4.9300	4.9400	4.7500	4.7500	-3.061%	8	1,729	-95.158%
2026-07-17	5.5600	5.5600	4.9000	4.9000	-14.783%	29	1,730	-95.306%
2026-07-16	5.2100	5.7500	5.2100	5.7500	+39.225%	15	1,725	-96.000%
2026-07-15	4.1000	4.3700	4.0300	4.1300	-4.398%	13	1,711	-94.431%
2026-07-14	3.7600	4.3200	3.7500	4.3200	-18.491%	68	1,703	-94.676%
2026-07-13	4.0500	5.3000	4.0500	5.3000	+60.606%	78	1,724	-95.660%
2026-07-10	3.5500	3.5500	3.3000	3.3000	-7.042%	13	1,682	-93.030%
2026-07-09	3.5500	3.5500	3.5500	3.5500	-26.042%	1	1,681	-93.521%
2026-07-08	4.4300	4.8000	4.4300	4.8000	+25.654%	5	1,681	-95.208%
2026-07-07	3.0800	3.8500	3.0800	3.8200	+30.375%	5	1,683	-93.979%
2026-07-06	3.2500	3.2500	2.9300	2.9300	-21.867%	6	1,680	-92.150%
2026-07-02	3.5200	3.8000	3.5000	3.7500	-16.667%	5	1,679	-93.867%
2026-07-01	4.1700	4.5000	4.1700	4.5000	-15.094%	23	1,679	-94.889%
2026-06-30	5.3100	5.3100	5.3000	5.3000	-2.214%	11	1,675	-95.660%
2026-06-29	5.4200	5.4200	5.4200	5.4200	+3.238%	1,500	1,669	-95.756%
2026-06-26	5.4000	5.4000	5.2500	5.2500	-11.318%	3	169	-95.619%
2026-06-25	6.1000	6.6500	5.7900	5.9200	-19.565%	30	168	-96.115%
2026-06-24	6.1800	7.5000	6.1800	7.3600	+64.653%	5	151	-96.875%
2026-06-23	4.4700	4.4700	4.4700	4.4700	+16.104%	3	151	-94.855%
2026-06-22	3.8500	3.8500	3.8500	3.8500	+5.479%	2	150	-94.026%
2026-06-18	3.6500	3.6500	3.6500	3.6500	+31.769%	1	151	-93.699%
2026-06-15	2.5700	2.7700	2.5700	2.7700	-31.436%	4	151	-91.697%
2026-06-12	4.0400	4.0400	4.0400	4.0400	-19.200%	1	152	-94.307%
2026-06-11	5.9000	5.9800	5.0000	5.0000	-10.714%	4	152	-95.400%
2026-06-10	4.6600	5.6000	4.6400	5.6000	+72.308%	14	151	-95.893%
2026-06-08	3.2300	3.2500	3.2300	3.2500	+19.048%	3	146	-92.923%
2026-05-28	2.7900	2.7900	2.7300	2.7300	+16.170%	3	143	-91.575%
2026-05-22	2.3500	2.3500	2.3500	2.3500	-11.985%	1	141	-90.213%
2026-05-21	2.6700	2.6700	2.6700	2.6700	+5.534%	1	142	-91.386%
2026-05-20	2.5300	2.5300	2.5300	2.5300	-0.784%	2	142	-90.909%
2026-05-18	2.5300	2.5500	2.5300	2.5500	+0.394%	3	142	-90.980%
2026-05-15	2.6100	2.6100	2.5400	2.5400	+21.531%	2	142	-90.945%
2026-05-13	2.1000	2.1000	2.0900	2.0900	-5.430%	4	140	-88.995%
2026-05-12	2.2100	2.2100	2.2100	2.2100	+6.763%	1	137	-89.593%
2026-05-11	2.0700	2.0700	2.0700	2.0700	-29.110%	38	137	-88.889%
2026-04-28	2.9200	2.9200	2.9200	2.9200	+15.873%	1	113	-92.123%
2026-04-27	2.4400	2.5300	2.4400	2.5200	-17.647%	5	113	-90.873%
2026-04-21	3.0700	3.0700	3.0600	3.0600	-48.829%	3	113	-92.484%
2026-04-06	5.9800	5.9800	5.9800	5.9800	+21.053%	5	113	-96.154%
2026-04-01	4.8500	4.9400	4.8500	4.9400	-34.396%	6	113	-95.344%
2026-03-30	7.5300	7.5300	7.5300	7.5300	-2.964%	5	112	-96.946%
2026-03-27	7.7600	7.7600	7.7600	7.7600	-15.098%	1	107	-97.036%
2026-03-26	8.1500	9.1400	8.1500	9.1400	+57.586%	6	107	-97.484%
2026-03-25	5.5200	5.8000	5.5200	5.8000	-27.227%	154	106	-96.034%
2026-03-23	7.8700	7.9700	7.8700	7.9700	+131.014%	2	243	-97.114%
2026-03-19	3.6000	3.6000	3.4500	3.4500	+51.316%	2	242	-93.333%
2026-03-18	2.2800	2.2800	2.2800	2.2800	+28.090%	1	243	-89.912%
2026-03-17	2.2200	2.2200	1.7800	1.7800	-21.930%	14	243	-87.079%
2026-03-13	2.2300	2.2800	2.2300	2.2800	+29.545%	2	231	-89.912%
2026-03-10	1.7600	1.7600	1.7600	1.7600	-10.660%	2	231	-86.932%
2026-02-26	1.9700	1.9700	1.9700	1.9700	-18.257%	1	231	-88.325%
2026-02-20	2.4100	2.4100	2.4100	2.4100	+10.046%	2	231	-90.456%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-35.588%	2	230	-89.498%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-1.734%	1	230	-93.235%
2026-02-04	3.2800	3.6000	3.2800	3.4600	-1.705%	4	229	-93.353%
2026-02-03	3.8300	3.8300	3.4700	3.5200	-12.000%	200	229	-93.466%
2026-01-30	3.1300	4.0000	2.3100	4.0000	+61.943%	53	261	-94.250%
2026-01-29	2.4700	2.4700	2.4700	2.4700	+56.329%	1	239	-90.688%
2026-01-28	1.5700	1.5800	1.5700	1.5800	-3.659%	2	241	-85.443%
2026-01-27	1.4000	1.6900	1.4000	1.6400	-0.606%	3	240	-85.976%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-31.250%	1	240	-86.061%
2026-01-20	2.4000	2.4000	2.4000	2.4000	-3.226%	1	240	-90.417%
2026-01-14	2.4800	2.4800	2.4800	2.4800	-6.767%	2	240	-90.726%
2026-01-12	2.6600	2.6600	2.6600	2.6600	-27.123%	1	242	-91.353%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-3.694%	1	243	-93.699%
2026-01-05	3.7900	3.7900	3.7900	3.7900	+15.902%	1	244	-93.931%
2025-12-26	3.2700	3.2700	3.2700	3.2700	-3.540%	1	244	-92.966%
2025-12-24	3.3900	3.3900	3.3900	3.3900	-2.305%	1	244	-93.215%
2025-12-23	3.4700	3.4700	3.4700	3.4700	-8.201%	1	244	-93.372%
2025-12-22	3.7800	3.7800	3.7800	3.7800	-6.667%	1	245	-93.915%
2025-12-18	4.0500	4.0500	4.0500	4.0500	-1.220%	2	245	-94.321%
2025-12-17	4.1000	4.1000	4.1000	4.1000	-4.651%	1	245	-94.390%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-6.725%	1	244	-94.651%
2025-12-10	4.6100	4.6100	4.6100	4.6100	-3.958%	1	243	-95.011%
2025-12-09	4.8000	4.8000	4.8000	4.8000	-0.826%	1	242	-95.208%
2025-12-08	4.7500	4.8400	4.7500	4.8400	-15.826%	2	241	-95.248%
2025-11-28	5.7500	5.7500	5.7500	5.7500	-24.541%	1	240	-96.000%
2025-11-21	7.6200	7.6200	7.6200	7.6200	+5.833%	2	239	-96.982%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-8.861%	1	237	-96.806%
2025-11-18	7.9000	7.9000	7.9000	7.9000	+11.268%	1	236	-97.089%
2025-11-10	7.1000	7.1000	7.1000	7.1000	-13.415%	1	236	-96.761%
2025-11-06	8.0500	8.2000	8.0500	8.2000	-3.529%	3	235	-97.195%
2025-10-30	8.8000	8.8000	8.5000	8.5000	-3.409%	130	234	-97.294%
2025-10-29	8.4500	9.0500	8.4300	8.8000	0.000%	105	0	-97.386%

.dark-mode .CqjXWk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqjXWk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P330GLD Oct 16 2026 330.00 Put (GLD261016P00330000)option OPRA

GLD20261016P330
GLD Oct 16 2026 330.00 Put (GLD261016P00330000)
option OPRA