Dark

GLD20261016P360
GLD Oct 16 2026 360.00 Put (GLD261016P00360000)
option OPRA

EOD

Sep 17, 2026

0.9000-47.674%(-0.8200)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0900	1.0900	0.8300	0.9000	-47.674%	183	1,818	0.000%
2026-09-16	1.2000	2.0300	1.0000	1.7200	+10.968%	350	1,868	-47.674%
2026-09-15	1.7300	1.8300	1.5500	1.5500	-5.488%	574	1,619	-41.935%
2026-09-14	1.6600	1.8100	1.4800	1.6400	+31.200%	117	1,752	-45.122%
2026-09-11	1.1700	1.3500	1.1700	1.2500	-34.211%	303	1,695	-28.000%
2026-09-10	1.4800	2.0100	1.4200	1.9000	+52.000%	262	1,704	-52.632%
2026-09-09	1.1600	1.3300	1.1300	1.2500	-16.107%	62	1,680	-28.000%
2026-09-08	1.3300	1.5000	1.2400	1.4900	+24.167%	89	1,768	-39.597%
2026-09-04	1.3100	1.3100	1.1200	1.2000	+6.195%	699	1,234	-25.000%
2026-09-03	0.9800	1.1600	0.9800	1.1300	-24.667%	92	1,234	-20.354%
2026-09-02	1.6600	1.6600	1.4200	1.5000	-20.213%	161	1,237	-40.000%
2026-09-01	1.7000	1.9000	1.5100	1.8800	+72.477%	589	1,166	-52.128%
2026-08-31	1.2000	1.2300	1.0900	1.0900	-16.794%	133	1,102	-17.431%
2026-08-28	1.0200	1.4100	0.9600	1.3100	+24.762%	81	1,043	-31.298%
2026-08-27	1.0300	1.1100	1.0300	1.0500	+0.962%	22	992	-14.286%
2026-08-26	1.1300	1.1300	0.9900	1.0400	+10.638%	169	1,008	-13.462%
2026-08-25	1.0600	1.0600	0.9400	0.9400	-12.150%	25	977	-4.255%
2026-08-24	0.8900	1.1300	0.8900	1.0700	-3.604%	115	983	-15.888%
2026-08-21	1.2900	1.2900	1.0500	1.1100	-23.973%	69	984	-18.919%
2026-08-20	1.6200	1.6200	1.4300	1.4600	-3.947%	91	972	-38.356%
2026-08-19	1.6800	1.6800	1.4800	1.5200	-33.624%	174	919	-40.789%
2026-08-18	2.1400	2.3500	2.1000	2.2900	+9.048%	58	836	-60.699%
2026-08-17	2.0500	2.1000	1.9800	2.1000	-8.297%	35	820	-57.143%
2026-08-14	2.2200	2.3000	2.1900	2.2900	-10.895%	27	815	-60.699%
2026-08-13	2.3100	2.5800	2.3100	2.5700	+7.983%	34	811	-64.981%
2026-08-12	2.4800	2.5300	2.3200	2.3800	-13.139%	32	798	-62.185%
2026-08-11	2.6800	2.9600	2.6800	2.7400	-7.432%	42	778	-67.153%
2026-08-10	3.0600	3.2600	2.7200	2.9600	-5.128%	42	766	-69.595%
2026-08-07	1.7300	3.2500	1.6300	3.1200	-29.412%	53	773	-71.154%
2026-08-06	4.3900	4.7700	4.0700	4.4200	+1.609%	145	789	-79.638%
2026-08-05	5.1400	5.1800	4.2100	4.3500	-42.536%	86	794	-79.310%
2026-08-04	7.3300	7.5700	7.2500	7.5700	-12.384%	161	814	-88.111%
2026-08-03	9.1500	9.1500	8.6200	8.6400	-0.690%	29	660	-89.583%
2026-07-31	9.4200	10.1000	8.7000	8.7000	+9.434%	22	639	-89.655%
2026-07-30	7.6500	8.1000	7.6000	7.9500	-9.143%	72	653	-88.679%
2026-07-29	10.8700	10.9000	7.4000	8.7500	-13.366%	34	635	-89.714%
2026-07-28	10.0800	10.6300	9.6200	10.1000	+17.579%	15	608	-91.089%
2026-07-27	8.7500	8.7500	8.5900	8.5900	-11.077%	3	607	-89.523%
2026-07-24	10.1500	10.1500	9.3000	9.6600	-7.294%	10	605	-90.683%
2026-07-23	10.6500	10.7500	10.1800	10.4200	+33.590%	182	607	-91.363%
2026-07-22	7.8000	7.8000	7.2500	7.8000	-17.285%	120	606	-88.462%
2026-07-21	10.6000	10.6000	9.4300	9.4300	-22.514%	73	599	-90.456%
2026-07-20	12.6000	12.6000	12.1200	12.1700	-3.413%	20	570	-92.605%
2026-07-17	13.4700	13.4700	12.6000	12.6000	-9.287%	10	568	-92.857%
2026-07-16	12.4200	13.8900	12.4200	13.8900	+23.687%	10	576	-93.521%
2026-07-15	11.0200	11.5900	11.0200	11.2300	+1.629%	8	570	-91.986%
2026-07-14	10.9000	11.1000	10.9000	11.0500	-17.844%	13	577	-91.855%
2026-07-13	12.3200	13.4500	12.3200	13.4500	+44.624%	4	576	-93.309%
2026-07-10	10.1000	10.1500	9.3000	9.3000	0.000%	9	574	-90.323%
2026-07-09	9.6900	9.6900	9.1600	9.3000	-18.421%	28	575	-90.323%
2026-07-08	12.7000	12.8000	11.4000	11.4000	+16.327%	8	576	-92.105%
2026-07-07	8.3500	9.8000	8.3500	9.8000	+18.357%	14	575	-90.816%
2026-07-06	8.8000	8.8000	8.2800	8.2800	-16.784%	3	583	-89.130%
2026-07-02	9.9500	9.9500	9.9500	9.9500	-15.678%	1	584	-90.955%
2026-07-01	11.1200	11.8000	10.9700	11.8000	-11.278%	4	584	-92.373%
2026-06-30	13.2000	13.3000	13.2000	13.3000	-4.591%	4	582	-93.233%
2026-06-29	13.4100	13.9400	13.3200	13.9400	+15.685%	6	585	-93.544%
2026-06-26	13.1700	13.1700	12.0400	12.0500	-14.357%	11	585	-92.531%
2026-06-25	14.7000	14.7000	13.8200	14.0700	-12.117%	12	576	-93.603%
2026-06-24	15.8500	16.3500	13.8400	16.0100	+50.329%	24	573	-94.379%
2026-06-23	10.9000	11.1500	10.5100	10.6500	+16.140%	220	570	-91.549%
2026-06-22	9.2500	9.3500	8.8500	9.1700	+7.882%	16	477	-90.185%
2026-06-18	7.8800	8.5000	7.8500	8.5000	-4.279%	3	463	-89.412%
2026-06-17	8.8800	8.8800	8.8800	8.8800	+38.318%	1	463	-89.865%
2026-06-16	6.4200	6.4200	6.4200	6.4200	-3.604%	1	463	-85.981%
2026-06-15	6.1500	6.6600	6.1500	6.6600	-28.541%	60	463	-86.486%
2026-06-12	9.3200	9.3200	9.3200	9.3200	-20.205%	2	519	-90.343%
2026-06-11	14.5100	14.5100	11.6800	11.6800	-15.362%	13	519	-92.295%
2026-06-10	10.7400	13.8000	10.6900	13.8000	+44.958%	84	519	-93.478%
2026-06-09	7.5000	9.5200	7.5000	9.5200	+28.823%	31	509	-90.546%
2026-06-08	7.5000	7.7100	7.3900	7.3900	-7.855%	19	509	-87.821%
2026-06-05	6.6000	8.0300	6.6000	8.0200	+64.344%	12	492	-88.778%
2026-06-04	4.8900	4.8900	4.8800	4.8800	-8.614%	2	496	-81.557%
2026-06-03	5.4500	5.5000	5.3400	5.3400	+17.363%	18	494	-83.146%
2026-05-29	4.5500	4.5500	4.5500	4.5500	-12.500%	1	489	-80.220%
2026-05-28	6.3000	6.3000	5.2000	5.2000	-13.907%	5	491	-82.692%
2026-05-27	6.3000	6.3000	6.0400	6.0400	+18.431%	4	490	-85.099%
2026-05-26	5.0700	5.3300	5.0000	5.1000	+2.000%	18	491	-82.353%
2026-05-22	5.0200	5.0200	5.0000	5.0000	-2.344%	2	482	-82.000%
2026-05-21	5.0600	5.1300	5.0600	5.1200	-6.399%	10	483	-82.422%
2026-05-20	5.4700	5.4700	5.4700	5.4700	-0.545%	1	483	-83.547%
2026-05-18	5.7000	5.7000	5.5000	5.5000	-3.509%	6	482	-83.636%
2026-05-15	5.7000	5.7000	5.7000	5.7000	+32.558%	3	482	-84.211%
2026-05-12	4.9000	4.9000	4.3000	4.3000	-0.922%	151	481	-79.070%
2026-05-08	4.3400	4.3400	4.3400	4.3400	-0.230%	3	523	-79.263%
2026-05-06	4.5200	4.6000	4.3500	4.3500	-28.689%	6	522	-79.310%
2026-05-05	6.1000	6.1000	6.1000	6.1000	-8.955%	1	519	-85.246%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+18.584%	1	518	-86.567%
2026-04-30	5.6500	5.6500	5.6500	5.6500	-12.403%	1	517	-84.071%
2026-04-29	6.4500	6.4500	6.4500	6.4500	+12.174%	13	517	-86.047%
2026-04-28	5.7500	5.7500	5.7500	5.7500	+19.792%	1	517	-84.348%
2026-04-24	4.8000	4.8000	4.8000	4.8000	-8.571%	2	517	-81.250%
2026-04-22	5.2500	5.2500	5.2500	5.2500	-10.714%	1	515	-82.857%
2026-04-15	5.9900	5.9900	5.8800	5.8800	-17.183%	2	514	-84.694%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-22.234%	2	513	-87.324%
2026-04-01	9.0200	9.1300	9.0200	9.1300	-26.726%	2	513	-90.142%
2026-03-31	12.4600	12.4600	12.4600	12.4600	-7.840%	1	513	-92.777%
2026-03-27	13.5300	13.5300	13.5200	13.5200	-18.061%	12	514	-93.343%
2026-03-26	14.5800	16.5000	14.5400	16.5000	+13.793%	162	526	-94.545%
2026-03-24	14.5000	14.5000	14.5000	14.5000	-2.685%	1	371	-93.793%
2026-03-23	11.1500	14.9500	11.1500	14.9000	+80.606%	167	371	-93.960%
2026-03-20	8.2500	8.2500	8.2500	8.2500	+4.167%	1	418	-89.091%
2026-03-19	8.2800	8.3200	7.9200	7.9200	+58.400%	230	418	-88.636%
2026-03-18	4.8000	5.0000	4.8000	5.0000	+3.950%	2	304	-82.000%
2026-03-05	4.8100	4.8100	4.8100	4.8100	+3.888%	3	304	-81.289%
2026-03-03	4.2000	5.5500	4.2000	4.6300	+29.692%	19	301	-80.562%
2026-02-27	3.5700	3.5700	3.5700	3.5700	-14.593%	1	293	-74.790%
2026-02-26	4.1800	4.1800	4.1800	4.1800	-0.476%	2	293	-78.469%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-4.977%	1	291	-78.571%
2026-02-18	4.4900	4.4900	4.4200	4.4200	-11.776%	2	290	-79.638%
2026-02-06	5.0100	5.0100	5.0100	5.0100	-43.708%	5	290	-82.036%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+16.340%	1	290	-89.888%
2026-01-30	7.7000	8.4000	7.6500	7.6500	+91.729%	6	291	-88.235%
2026-01-26	3.8500	3.9900	3.8500	3.9900	-8.276%	41	293	-77.444%
2026-01-21	4.2000	4.3500	4.2000	4.3500	-12.826%	325	304	-79.310%
2026-01-20	4.9900	4.9900	4.9900	4.9900	-10.090%	1	358	-81.964%
2026-01-16	5.3200	5.5500	5.3200	5.5500	+3.160%	2	357	-83.784%
2026-01-14	5.3800	5.3800	5.3800	5.3800	-10.333%	40	357	-83.271%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-16.435%	2	317	-85.000%
2026-01-09	7.1800	7.1800	7.1800	7.1800	-16.023%	2	319	-87.465%
2026-01-07	8.5500	8.5500	8.5500	8.5500	+6.875%	3	317	-89.474%
2026-01-06	8.0800	8.0800	8.0000	8.0000	-18.782%	4	314	-88.750%
2025-12-30	9.8500	9.8500	9.8500	9.8500	+26.607%	1	314	-90.863%
2025-12-23	7.7800	7.7800	7.7800	7.7800	-7.381%	200	313	-88.432%
2025-12-22	8.5300	8.5300	8.4000	8.4000	-12.953%	2	313	-89.286%
2025-12-12	9.6500	9.6500	9.6500	9.6500	-10.149%	10	313	-90.674%
2025-12-11	11.1000	11.1000	10.7400	10.7400	-1.918%	7	323	-91.620%
2025-12-05	10.9500	10.9500	10.9500	10.9500	-10.246%	4	319	-91.781%
2025-12-04	12.2000	12.2000	12.2000	12.2000	-4.314%	30	315	-92.623%
2025-12-03	12.7500	12.7500	12.7500	12.7500	-7.407%	1	315	-92.941%
2025-12-02	13.7700	13.7700	13.7700	13.7700	+9.896%	200	314	-93.464%
2025-12-01	12.5500	12.7500	12.3500	12.5300	-15.338%	41	114	-92.817%
2025-11-24	15.0500	15.0500	14.8000	14.8000	+0.543%	84	90	-93.919%
2025-11-12	14.7200	14.7200	14.7200	14.7200	-7.885%	2	7	-93.886%
2025-11-10	16.1200	16.1200	15.9800	15.9800	-11.272%	2	7	-94.368%
2025-11-07	18.0100	18.0100	18.0100	18.0100	-1.315%	1	5	-95.003%
2025-11-06	18.2500	18.2500	18.2500	18.2500	-1.298%	3	5	-95.068%
2025-10-31	18.4900	18.4900	18.4900	18.4900	-6.616%	1	2	-95.133%
2025-10-29	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	-95.455%

.dark-mode .fVP8XZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVP8XZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P360GLD Oct 16 2026 360.00 Put (GLD261016P00360000)option OPRA

GLD20261016P360
GLD Oct 16 2026 360.00 Put (GLD261016P00360000)
option OPRA