Dark

GLD20261016P345
GLD Oct 16 2026 345.00 Put (GLD261016P00345000)
option OPRA

EOD

Sep 17, 2026

0.4100-25.455%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5100	0.5100	0.4100	0.4100	-25.455%	10	5,508	0.000%
2026-09-16	0.5200	0.5500	0.5200	0.5500	-21.429%	182	5,547	-25.455%
2026-09-15	0.7400	0.7400	0.7000	0.7000	0.000%	9	5,570	-41.429%
2026-09-14	0.7800	0.8200	0.7000	0.7000	+7.692%	760	5,572	-41.429%
2026-09-11	0.7100	0.7100	0.6500	0.6500	-12.162%	6	5,611	-36.923%
2026-09-10	0.7400	0.7400	0.7400	0.7400	+17.460%	5	5,615	-44.595%
2026-09-08	0.6300	0.6300	0.6300	0.6300	+1.613%	6	5,610	-34.921%
2026-09-04	0.6500	0.6500	0.6200	0.6200	+1.639%	2	5,602	-33.871%
2026-09-03	0.6300	0.6300	0.6000	0.6100	-15.278%	72	5,602	-32.787%
2026-09-02	0.7800	0.7800	0.7200	0.7200	-26.531%	10	5,617	-43.056%
2026-09-01	0.9300	0.9800	0.8300	0.9800	+55.556%	41	5,617	-58.163%
2026-08-31	0.6500	0.6500	0.6300	0.6300	-10.000%	31	5,646	-34.921%
2026-08-28	0.6300	0.7000	0.6000	0.7000	+14.754%	42	5,616	-41.429%
2026-08-27	0.7000	0.7000	0.6100	0.6100	-3.175%	4	5,607	-32.787%
2026-08-26	0.6500	0.6500	0.5800	0.6300	+6.780%	11	5,606	-34.921%
2026-08-25	0.6800	0.6800	0.5800	0.5900	-16.901%	8	5,606	-30.508%
2026-08-24	0.6500	0.7100	0.6500	0.7100	0.000%	4	5,609	-42.254%
2026-08-21	0.7400	0.7400	0.7000	0.7100	-15.476%	15	5,609	-42.254%
2026-08-20	0.8700	0.8700	0.8400	0.8400	-2.326%	5	5,610	-51.190%
2026-08-19	0.8000	0.8800	0.8000	0.8600	-29.508%	75	5,610	-52.326%
2026-08-18	1.2300	1.2700	1.1900	1.2200	+8.929%	15	5,615	-66.393%
2026-08-17	1.1200	1.1200	1.0900	1.1200	-6.667%	12	5,602	-63.393%
2026-08-14	1.1800	1.2100	1.1800	1.2000	-13.043%	52	5,603	-65.833%
2026-08-13	1.3800	1.3800	1.3800	1.3800	+0.730%	25	5,603	-70.290%
2026-08-12	1.3100	1.3700	1.3000	1.3700	-9.868%	18	5,607	-70.073%
2026-08-11	1.5300	1.5300	1.5000	1.5200	-5.000%	5	5,607	-73.026%
2026-08-10	1.6700	1.6700	1.6000	1.6000	-1.840%	78	5,605	-74.375%
2026-08-07	1.5700	1.6900	1.5100	1.6300	-31.513%	24	5,554	-74.847%
2026-08-06	2.2700	2.3800	2.2200	2.3800	+3.930%	22	5,554	-82.773%
2026-08-05	2.6800	2.7000	2.2800	2.2900	-38.770%	433	5,558	-82.096%
2026-08-04	3.9000	3.9000	3.7400	3.7400	-19.914%	9	5,268	-89.037%
2026-08-03	5.1800	5.1800	4.6700	4.6700	-5.081%	12	5,268	-91.221%
2026-07-31	5.3300	5.3300	4.9200	4.9200	+16.865%	11	5,261	-91.667%
2026-07-30	4.5000	4.5000	4.2100	4.2100	-2.546%	7	5,259	-90.261%
2026-07-29	6.3200	6.3200	4.3200	4.3200	-15.294%	5	5,253	-90.509%
2026-07-27	5.0800	5.1000	5.0800	5.1000	-12.371%	5	5,254	-91.961%
2026-07-24	5.9700	5.9700	5.6500	5.8200	-7.177%	5	5,257	-92.955%
2026-07-23	6.1500	6.3000	6.1500	6.2700	+41.855%	5	5,260	-93.461%
2026-07-22	4.5700	4.5700	4.3200	4.4200	-22.046%	16	5,258	-90.724%
2026-07-21	6.5800	6.5800	5.6700	5.6700	-26.554%	9	5,248	-92.769%
2026-07-20	7.9100	7.9200	7.7200	7.7200	-5.043%	32	5,242	-94.689%
2026-07-17	9.1000	9.1000	8.1300	8.1300	-2.048%	3	5,212	-94.957%
2026-07-16	8.5000	8.5000	8.3000	8.3000	+17.730%	81	5,212	-95.060%
2026-07-14	6.6500	7.0500	6.5000	7.0500	-17.928%	11	5,229	-94.184%
2026-07-13	7.5500	8.8000	7.5500	8.5900	+41.983%	5,477	5,223	-95.227%
2026-07-10	6.0500	6.0500	6.0500	6.0500	+2.369%	1	518	-93.223%
2026-07-09	6.0500	6.0500	5.8500	5.9100	-4.831%	7	520	-93.063%
2026-07-07	5.4000	6.5000	5.4000	6.2100	+0.976%	13	519	-93.398%
2026-07-02	6.0700	6.1500	6.0000	6.1500	-21.656%	43	503	-93.333%
2026-07-01	6.7000	7.8500	6.7000	7.8500	-11.499%	9	503	-94.777%
2026-06-29	8.8700	8.8700	8.8700	8.8700	+15.345%	7	539	-95.378%
2026-06-26	8.0000	8.0000	7.6700	7.6900	-15.121%	51	539	-94.668%
2026-06-25	9.3100	9.3100	9.0600	9.0600	-16.111%	2	488	-95.475%
2026-06-24	11.1000	11.5500	10.0300	10.8000	+56.069%	32	487	-96.204%
2026-06-23	6.9200	6.9200	6.9200	6.9200	+8.976%	3	480	-94.075%
2026-06-18	6.3500	6.3500	6.3500	6.3500	+9.483%	1	485	-93.543%
2026-06-17	3.9000	5.8000	3.9000	5.8000	+40.436%	4	485	-92.931%
2026-06-16	4.0000	4.1300	4.0000	4.1300	-30.588%	2	485	-90.073%
2026-06-12	6.1000	6.1000	5.9500	5.9500	-8.462%	5	485	-93.109%
2026-06-11	6.5000	6.5000	6.5000	6.5000	-31.937%	2	487	-93.692%
2026-06-10	8.2000	9.5500	8.2000	9.5500	+70.232%	29	486	-95.707%
2026-06-09	5.5000	5.6100	5.5000	5.6100	+45.714%	11	457	-92.692%
2026-06-05	3.8500	3.8500	3.8500	3.8500	-4.467%	10	453	-89.351%
2026-05-28	4.0000	4.0300	4.0000	4.0300	+6.897%	6	443	-89.826%
2026-05-27	3.7700	3.7700	3.7700	3.7700	+13.554%	6	440	-89.125%
2026-05-22	3.3200	3.3200	3.3200	3.3200	-3.768%	1	440	-87.651%
2026-05-21	3.7900	3.7900	3.4500	3.4500	-5.479%	7	441	-88.116%
2026-05-20	3.6500	3.6500	3.6500	3.6500	+2.817%	1	441	-88.767%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-6.579%	1	435	-88.451%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-14.798%	1	435	-89.211%
2026-05-04	4.1500	4.5400	4.1500	4.4600	+18.302%	14	434	-90.807%
2026-05-01	3.9000	3.9000	3.7700	3.7700	+0.533%	3	435	-89.125%
2026-04-30	3.7500	3.7500	3.7500	3.7500	-15.730%	1	435	-89.067%
2026-04-29	4.4000	4.4500	4.4000	4.4500	+17.105%	6	434	-90.787%
2026-04-21	3.8000	3.8000	3.8000	3.8000	-11.628%	1	437	-89.211%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-22.383%	1	437	-90.465%
2026-04-09	5.5400	5.5400	5.5400	5.5400	-17.926%	1	437	-92.599%
2026-04-01	6.7500	6.7500	6.7500	6.7500	-23.295%	1	437	-93.926%
2026-03-31	8.7500	8.8000	8.7500	8.8000	-12.088%	10	438	-95.341%
2026-03-30	10.0100	10.0100	10.0100	10.0100	-9.000%	1	438	-95.904%
2026-03-23	8.6000	11.0000	8.6000	11.0000	+56.028%	14	437	-96.273%
2026-03-20	7.0500	7.0500	7.0500	7.0500	+25.893%	1	436	-94.184%
2026-03-19	5.3200	5.6000	5.2200	5.6000	+75.000%	4	437	-92.679%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+20.301%	1	440	-87.188%
2026-03-17	2.7600	2.7600	2.5100	2.6600	-9.524%	847	440	-84.586%
2026-03-09	2.9900	2.9900	2.9400	2.9400	-6.070%	2	32	-86.054%
2026-02-19	3.1300	3.1300	3.1300	3.1300	-18.912%	1	32	-86.901%
2026-02-06	3.8200	3.8600	3.8200	3.8600	-5.160%	2	31	-89.378%
2026-02-04	4.2400	4.2400	4.0700	4.0700	-35.397%	4	31	-89.926%
2026-02-02	6.6500	6.6500	6.3000	6.3000	+50.000%	5	31	-93.492%
2026-01-30	3.7500	4.2000	3.7500	4.2000	+28.440%	3	29	-90.238%
2026-01-29	3.2700	3.2700	3.2700	3.2700	+22.932%	1	28	-87.462%
2026-01-28	2.6900	2.6900	2.6600	2.6600	+26.667%	2	30	-84.586%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-10.638%	3	30	-80.476%
2026-01-23	2.3500	2.3500	2.3500	2.3500	-18.966%	1	31	-82.553%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-46.097%	3	32	-85.862%
2026-01-06	5.3800	5.3800	5.3800	5.3800	+1.318%	1	32	-92.379%
2025-12-23	5.3100	5.3100	5.3100	5.3100	-6.018%	22	31	-92.279%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-13.344%	1	37	-92.743%
2025-12-15	6.4200	6.5300	6.4200	6.5200	-8.811%	5	37	-93.712%
2025-12-12	6.2600	7.1500	6.2600	7.1500	+2.436%	5	34	-94.266%
2025-12-11	6.9300	7.0000	6.9000	6.9800	-10.398%	10	31	-94.126%
2025-12-10	7.7900	7.7900	7.7900	7.7900	-0.256%	2	25	-94.737%
2025-12-05	7.4200	7.8200	7.4200	7.8100	-8.009%	22	23	-94.750%
2025-12-04	8.4900	8.4900	8.4900	8.4900	-0.118%	1	7	-95.171%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-11.826%	1	6	-95.176%
2025-11-26	9.6400	9.6400	9.6400	9.6400	-12.443%	1	6	-95.747%
2025-11-19	11.0100	11.0100	11.0100	11.0100	+4.360%	1	6	-96.276%
2025-11-11	10.5500	10.5500	10.5500	10.5500	-14.088%	4	2	-96.114%
2025-11-07	12.2800	12.2800	12.2800	12.2800	-2.617%	1	2	-96.661%
2025-11-05	12.6100	12.6100	12.6100	12.6100	0.000%	1	1	-96.749%

.dark-mode .h8p4YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h8p4YX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P345GLD Oct 16 2026 345.00 Put (GLD261016P00345000)option OPRA

GLD20261016P345
GLD Oct 16 2026 345.00 Put (GLD261016P00345000)
option OPRA