Dark

GLD20261016P350
GLD Oct 16 2026 350.00 Put (GLD261016P00350000)
option OPRA

EOD

Sep 17, 2026

0.5400-44.330%(-0.4300)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5900	0.5900	0.4900	0.5400	-44.330%	161	11,203	0.000%
2026-09-16	0.7100	1.1100	0.6900	0.9700	+7.778%	87	11,228	-44.330%
2026-09-15	0.9700	1.0500	0.9000	0.9000	-6.250%	841	11,222	-40.000%
2026-09-14	1.0200	1.0800	0.8700	0.9600	+26.316%	379	11,294	-43.750%
2026-09-11	0.8300	0.8300	0.7600	0.7600	-35.043%	75	11,107	-28.947%
2026-09-10	0.8500	1.2000	0.8500	1.1700	+60.274%	1,491	12,648	-53.846%
2026-09-09	0.7700	0.8200	0.7000	0.7300	-17.045%	94	11,354	-26.027%
2026-09-08	0.8200	0.9000	0.7700	0.8800	+14.286%	156	11,375	-38.636%
2026-09-04	0.8300	0.8300	0.7300	0.7700	+6.944%	20	11,236	-29.870%
2026-09-03	0.7400	0.7500	0.7200	0.7200	-22.581%	102	11,236	-25.000%
2026-09-02	0.9800	0.9800	0.9300	0.9300	-20.513%	150	11,173	-41.935%
2026-09-01	1.0800	1.2000	0.9100	1.1700	+72.059%	566	11,043	-53.846%
2026-08-31	0.7400	0.8000	0.6800	0.6800	-19.048%	24	10,757	-20.588%
2026-08-28	0.6900	0.9100	0.6500	0.8400	+21.739%	87	10,745	-35.714%
2026-08-27	0.7500	0.7700	0.6900	0.6900	-5.479%	135	10,715	-21.739%
2026-08-26	0.6700	0.7600	0.6700	0.7300	+7.353%	41	10,613	-26.027%
2026-08-25	0.7300	0.7300	0.6800	0.6800	-11.688%	58	10,607	-20.588%
2026-08-24	0.7200	0.7700	0.7000	0.7700	-2.532%	156	10,556	-29.870%
2026-08-21	0.8300	0.8600	0.7900	0.7900	-19.388%	75	10,530	-31.646%
2026-08-20	1.0500	1.0700	0.9500	0.9800	-1.010%	45	10,484	-44.898%
2026-08-19	1.0400	1.0700	0.9700	0.9900	-34.437%	123	10,471	-45.455%
2026-08-18	1.4100	1.5500	1.4000	1.5100	+11.029%	64	10,479	-64.238%
2026-08-17	1.4000	1.4100	1.3200	1.3600	-9.333%	41	10,468	-60.294%
2026-08-14	1.4400	1.5000	1.4300	1.5000	-9.091%	95	10,461	-64.000%
2026-08-13	1.5800	1.6500	1.5700	1.6500	+4.430%	22	10,471	-67.273%
2026-08-12	1.5800	1.6400	1.5800	1.5800	-16.842%	25	10,470	-65.823%
2026-08-11	1.8200	1.9000	1.8200	1.9000	-3.061%	156	10,470	-71.579%
2026-08-10	1.9800	2.1000	1.9300	1.9600	-2.488%	54	10,468	-72.449%
2026-08-07	1.9500	2.0500	1.9500	2.0100	-31.164%	496	10,462	-73.134%
2026-08-06	2.8700	3.0300	2.6300	2.9200	+3.546%	81	10,193	-81.507%
2026-08-05	3.4000	3.4000	2.7700	2.8200	-42.449%	677	10,186	-80.851%
2026-08-04	5.0000	5.0000	4.5000	4.9000	-12.500%	190	9,695	-88.980%
2026-08-03	6.5000	6.5000	5.6000	5.6000	-7.895%	1,307	9,736	-90.357%
2026-07-31	6.7200	6.9500	5.9800	6.0800	+15.810%	42	9,157	-91.118%
2026-07-30	5.2500	5.6000	5.2400	5.2500	-15.730%	42	9,176	-89.714%
2026-07-29	7.3500	7.3500	5.0800	6.2300	-11.756%	44	9,170	-91.332%
2026-07-28	7.1100	7.1200	6.8400	7.0600	+19.661%	748	9,172	-92.351%
2026-07-27	6.3000	6.3000	5.8500	5.9000	-13.994%	15	8,445	-90.847%
2026-07-24	6.7500	6.8600	6.4900	6.8600	-7.672%	11	8,438	-92.128%
2026-07-23	6.9000	7.7200	6.9000	7.4300	+40.720%	1,587	8,492	-92.732%
2026-07-22	5.6000	5.6000	5.1500	5.2800	-21.429%	27	8,353	-89.773%
2026-07-21	7.7900	7.7900	6.7200	6.7200	-27.664%	13	8,346	-91.964%
2026-07-20	9.2900	9.2900	9.2900	9.2900	-1.170%	6	8,343	-94.187%
2026-07-17	9.8000	9.8000	9.4000	9.4000	-10.305%	21	8,343	-94.255%
2026-07-16	9.4100	10.4800	9.4100	10.4800	+29.383%	1,487	8,367	-94.847%
2026-07-15	8.5400	8.5400	8.0200	8.1000	-2.056%	3	8,347	-93.333%
2026-07-14	7.9000	8.2700	7.8300	8.2700	-17.134%	20	8,346	-93.470%
2026-07-13	7.9000	9.9800	7.9000	9.9800	+48.071%	21	8,336	-94.589%
2026-07-10	6.6000	6.7400	6.6000	6.7400	-3.022%	2,001	8,330	-91.988%
2026-07-09	6.9500	6.9500	6.9500	6.9500	-14.198%	1	6,329	-92.230%
2026-07-08	8.1000	9.6500	8.1000	8.1000	+14.085%	3,812	6,328	-93.333%
2026-07-07	6.3200	7.1000	6.2000	7.1000	+14.332%	271	5,456	-92.394%
2026-07-06	6.3000	6.4500	6.1900	6.2100	-12.535%	6	5,212	-91.304%
2026-07-02	6.9600	7.1000	6.8100	7.1000	-12.883%	24	5,228	-92.394%
2026-07-01	8.4000	8.4000	7.9700	8.1500	-14.838%	4	5,228	-93.374%
2026-06-30	9.2800	9.8400	9.2800	9.5700	-5.248%	7	5,243	-94.357%
2026-06-29	9.5500	10.5000	9.5000	10.1000	+11.602%	29	5,242	-94.653%
2026-06-26	9.6300	9.6300	8.6500	9.0500	-15.262%	108	5,222	-94.033%
2026-06-25	10.7500	11.0000	10.4000	10.6800	-11.000%	25	5,262	-94.944%
2026-06-24	10.7000	12.6200	10.7000	12.0000	+47.239%	88	5,247	-95.500%
2026-06-23	7.9000	8.1600	7.8800	8.1500	+17.435%	5,226	5,292	-93.374%
2026-06-22	6.9000	6.9400	6.8000	6.9400	+9.119%	214	720	-92.219%
2026-06-18	5.9800	6.3600	5.7000	6.3600	-5.075%	252	510	-91.509%
2026-06-17	4.5300	6.7000	4.4000	6.7000	+41.053%	110	510	-91.940%
2026-06-16	4.7100	4.7500	4.7100	4.7500	-3.455%	6	510	-88.632%
2026-06-15	4.5800	5.1000	4.5800	4.9200	-31.285%	205	509	-89.024%
2026-06-12	7.1600	7.1600	7.1600	7.1600	-18.544%	2	508	-92.458%
2026-06-11	10.2300	11.2100	8.7900	8.7900	-18.233%	21	508	-93.857%
2026-06-10	8.0500	10.7500	8.0500	10.7500	+64.877%	17	500	-94.977%
2026-06-09	5.5500	6.5500	5.5500	6.5200	+15.194%	38	497	-91.718%
2026-06-08	5.6500	5.6600	5.6500	5.6600	-5.351%	5	481	-90.459%
2026-06-05	5.2900	5.9800	5.2000	5.9800	+60.753%	52	479	-90.970%
2026-06-04	3.7200	3.7500	3.7200	3.7200	-9.268%	3	433	-85.484%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+13.889%	1	432	-86.829%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-14.286%	1	432	-85.000%
2026-06-01	4.2500	4.2500	4.2000	4.2000	+21.739%	2	432	-87.143%
2026-05-29	3.6700	3.6700	3.4500	3.4500	-24.176%	3	431	-84.348%
2026-05-28	4.6000	4.6200	4.5500	4.5500	-5.602%	24	430	-88.132%
2026-05-27	4.8200	4.8200	4.8200	4.8200	+26.509%	1	410	-88.797%
2026-05-26	3.8100	3.8100	3.8100	3.8100	0.000%	1	409	-85.827%
2026-05-22	3.8200	3.8200	3.8100	3.8100	-7.299%	2	409	-85.827%
2026-05-21	4.3100	4.3100	4.1100	4.1100	-4.419%	6	409	-86.861%
2026-05-20	4.6900	4.6900	4.3000	4.3000	-10.417%	3	409	-87.442%
2026-05-19	4.6700	4.8000	4.6700	4.8000	+10.599%	2	403	-88.750%
2026-05-15	4.5900	4.6200	4.3400	4.3400	+15.733%	9	403	-87.558%
2026-05-12	3.8500	3.8500	3.7400	3.7500	+8.696%	7	404	-85.600%
2026-05-11	3.4500	3.4500	3.4500	3.4500	-2.266%	1	397	-84.348%
2026-05-08	3.5300	3.5300	3.5300	3.5300	-1.397%	5	398	-84.703%
2026-05-06	3.5800	3.5800	3.5800	3.5800	-26.639%	1	393	-84.916%
2026-05-05	4.8800	4.8800	4.8800	4.8800	-7.048%	1	393	-88.934%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+20.968%	1	393	-89.714%
2026-05-01	4.3000	4.3400	4.3000	4.3400	+0.463%	46	393	-87.558%
2026-04-30	4.3200	4.3200	4.3200	4.3200	-14.455%	2	393	-87.500%
2026-04-29	5.0000	5.0500	5.0000	5.0500	+5.428%	7	391	-89.307%
2026-04-28	4.6500	4.7900	4.6500	4.7900	-0.208%	47	393	-88.727%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+27.321%	1	374	-88.750%
2026-04-17	3.6000	3.7700	3.6000	3.7700	-21.458%	4	374	-85.676%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+3.226%	1	375	-88.750%
2026-04-14	4.6500	4.6500	4.6500	4.6500	-10.749%	1	374	-88.387%
2026-04-13	5.6000	5.6000	5.1500	5.2100	-5.273%	291	375	-89.635%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-0.901%	1	89	-90.182%
2026-04-09	5.5000	5.6000	5.5000	5.5500	-21.941%	67	88	-90.270%
2026-04-08	7.1100	7.1100	7.1100	7.1100	-19.205%	2	67	-92.405%
2026-04-07	9.7900	9.7900	8.8000	8.8000	-6.977%	2	67	-93.864%
2026-04-02	9.3200	9.4600	9.3200	9.4600	-22.076%	3	66	-94.292%
2026-03-30	10.7000	12.1400	10.6500	12.1400	+1.420%	21	66	-95.552%
2026-03-27	11.5000	11.9700	11.5000	11.9700	-11.136%	6	56	-95.489%
2026-03-26	12.1000	13.5000	12.1000	13.4700	+46.254%	4	53	-95.991%
2026-03-25	9.2100	9.2100	9.2100	9.2100	-24.135%	1	51	-94.137%
2026-03-23	9.6500	12.7600	9.6500	12.1400	+48.592%	12	51	-95.552%
2026-03-20	6.8000	8.1700	6.8000	8.1700	+30.720%	9	48	-93.390%
2026-03-19	6.5600	6.6600	6.0000	6.2500	+71.233%	11	44	-91.360%
2026-03-05	3.6500	3.6500	3.6500	3.6500	+30.357%	1	43	-85.205%
2026-02-11	2.8500	2.8500	2.8000	2.8000	-6.667%	2	42	-80.714%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-6.250%	2	42	-82.000%
2026-02-09	3.2500	3.2500	3.2000	3.2000	-20.000%	14	40	-83.125%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-19.679%	1	42	-86.500%
2026-02-05	5.1500	5.1500	4.9800	4.9800	+12.670%	12	42	-89.157%
2026-02-04	5.0000	5.1500	4.4200	4.4200	-19.048%	8	42	-87.783%
2026-02-03	5.4600	5.4600	5.4600	5.4600	-28.814%	1	41	-90.110%
2026-02-02	6.3500	7.6700	6.3500	7.6700	+19.844%	17	40	-92.960%
2026-01-30	4.0500	6.4000	4.0500	6.4000	+120.690%	7	40	-91.563%
2026-01-29	3.4500	3.4700	2.9000	2.9000	+7.407%	4	44	-81.379%
2026-01-28	2.9000	2.9000	2.7000	2.7000	-12.903%	3	43	-80.000%
2026-01-26	2.8100	3.1000	2.8100	3.1000	+14.815%	13	43	-82.581%
2026-01-23	2.7000	2.7000	2.7000	2.7000	-18.182%	1	54	-80.000%
2026-01-21	3.4500	3.4500	3.2400	3.3000	-4.348%	28	53	-83.636%
2026-01-20	3.4500	3.4500	3.4500	3.4500	-17.661%	2	26	-84.348%
2026-01-16	4.1900	4.1900	4.1900	4.1900	-36.515%	10	20	-87.112%
2026-01-05	6.6000	6.6000	6.6000	6.6000	-2.941%	4	19	-91.818%
2025-12-29	6.8000	6.8000	6.8000	6.8000	+4.938%	1	19	-92.059%
2025-12-22	6.4800	6.4800	6.4800	6.4800	-21.644%	1	17	-91.667%
2025-12-12	8.2700	8.2700	8.2700	8.2700	-11.551%	1	17	-93.470%
2025-12-04	9.3500	9.3500	9.3500	9.3500	-12.780%	5	16	-94.225%
2025-11-26	10.7200	10.7200	10.7200	10.7200	-6.212%	5	11	-94.963%
2025-11-25	11.4300	11.4300	11.4300	11.4300	-15.333%	1	11	-95.276%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+14.698%	5	11	-96.000%
2025-11-12	11.7700	11.7700	11.7700	11.7700	-3.445%	4	5	-95.412%
2025-11-11	12.1900	12.1900	12.1900	12.1900	-14.755%	1	5	-95.570%
2025-11-05	14.3000	14.3000	14.3000	14.3000	+0.704%	1	5	-96.224%
2025-11-03	14.2000	14.2000	14.2000	14.2000	-6.579%	3	1	-96.197%
2025-10-31	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	-96.447%

.dark-mode .QFjYTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFjYTq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P350GLD Oct 16 2026 350.00 Put (GLD261016P00350000)option OPRA

GLD20261016P350
GLD Oct 16 2026 350.00 Put (GLD261016P00350000)
option OPRA