Dark

GLD20261016P365
GLD Oct 16 2026 365.00 Put (GLD261016P00365000)
option OPRA

EOD

Sep 17, 2026

1.21-47.162%(-1.08)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3300	1.3300	1.1100	1.2100	-47.162%	233	2,568	0.000%
2026-09-16	1.5400	2.6400	1.5400	2.2900	+8.531%	213	2,596	-47.162%
2026-09-15	2.2200	2.4300	2.1100	2.1100	-6.637%	58	2,585	-42.654%
2026-09-14	2.3700	2.4700	1.9600	2.2600	+39.506%	174	2,574	-46.460%
2026-09-11	1.6800	1.8400	1.6100	1.6200	-34.940%	86	2,492	-25.309%
2026-09-10	1.8500	2.5800	1.8500	2.4900	+52.761%	62	2,495	-51.406%
2026-09-09	1.5000	1.7800	1.4400	1.6300	-13.298%	87	2,480	-25.767%
2026-09-08	1.5900	1.9200	1.5700	1.8800	+22.876%	58	2,473	-35.638%
2026-09-04	1.6400	1.7000	1.4500	1.5300	+7.746%	105	2,397	-20.915%
2026-09-03	1.4300	1.4600	1.3600	1.4200	-26.804%	103	2,397	-14.789%
2026-09-02	2.0200	2.0500	1.8300	1.9400	-22.400%	55	2,385	-37.629%
2026-09-01	2.0000	2.5000	1.9200	2.5000	+76.056%	110	2,348	-51.600%
2026-08-31	1.4900	1.5300	1.4200	1.4200	-14.458%	28	2,285	-14.789%
2026-08-28	1.2300	1.8000	1.1900	1.6600	+33.871%	1,643	2,273	-27.108%
2026-08-27	1.3800	1.3800	1.2300	1.2400	-8.148%	30	1,131	-2.419%
2026-08-26	1.2500	1.3800	1.2400	1.3500	+16.379%	46	1,140	-10.370%
2026-08-25	1.3000	1.3000	1.1600	1.1600	-12.782%	82	1,139	+4.310%
2026-08-24	1.2200	1.3500	1.2000	1.3300	-2.206%	26	1,060	-9.023%
2026-08-21	1.5500	1.5800	1.3600	1.3600	-24.862%	40	1,051	-11.029%
2026-08-20	1.9800	2.0300	1.8000	1.8100	-3.209%	60	1,047	-33.149%
2026-08-19	1.8200	2.0200	1.8200	1.8700	-36.610%	76	1,038	-35.294%
2026-08-18	2.6700	2.9500	2.6700	2.9500	+17.530%	51	1,042	-58.983%
2026-08-17	2.7300	2.7300	2.4600	2.5100	-12.847%	22	1,007	-51.793%
2026-08-14	2.6600	2.8800	2.6600	2.8800	-7.097%	25	1,006	-57.986%
2026-08-13	2.9400	3.1100	2.9400	3.1000	+8.772%	14	1,005	-60.968%
2026-08-12	2.9700	3.1000	2.8500	2.8500	-21.918%	70	1,008	-57.544%
2026-08-11	3.4500	3.6900	3.4200	3.6500	-4.450%	19	1,006	-66.849%
2026-08-10	3.7800	4.0500	3.5700	3.8200	-1.036%	43	1,003	-68.325%
2026-08-07	3.8000	3.9000	3.7000	3.8600	-29.690%	68	1,001	-68.653%
2026-08-06	5.1000	5.9000	5.1000	5.4900	+0.734%	19	970	-77.960%
2026-08-05	6.3300	6.3300	5.3500	5.4500	-38.068%	31	976	-77.798%
2026-08-04	8.8500	8.8500	8.7800	8.8000	-15.789%	3	968	-86.250%
2026-08-03	11.5500	11.5500	10.4500	10.4500	-2.791%	18	967	-88.421%
2026-07-31	11.4700	12.1000	10.7500	10.7500	+16.848%	502	968	-88.744%
2026-07-30	9.5900	9.8100	9.2000	9.2000	-0.541%	82	1,469	-86.848%
2026-07-29	13.1400	13.2500	8.9500	9.2500	-23.237%	24	1,469	-86.919%
2026-07-28	12.0100	12.1800	12.0100	12.0500	+15.865%	12	1,465	-89.959%
2026-07-27	10.5500	10.8000	10.4000	10.4000	-11.864%	25	1,460	-88.365%
2026-07-24	11.9000	11.9000	11.6100	11.8000	-1.255%	5	1,456	-89.746%
2026-07-23	12.1200	12.3000	11.9500	11.9500	+30.601%	185	1,457	-89.874%
2026-07-22	8.9800	9.1500	8.6300	9.1500	-19.170%	54	1,439	-86.776%
2026-07-21	12.6500	12.6500	11.3200	11.3200	-21.225%	42	1,434	-89.311%
2026-07-20	14.8500	14.8500	14.3700	14.3700	-1.777%	27	1,394	-91.580%
2026-07-17	15.8100	15.8100	14.3700	14.6300	-9.858%	6	1,370	-91.729%
2026-07-16	15.4500	16.6500	14.6700	16.2300	+23.893%	43	1,370	-92.545%
2026-07-15	12.6000	13.1000	12.6000	13.1000	-0.532%	2	1,370	-90.763%
2026-07-14	12.9500	13.1700	12.9000	13.1700	-7.708%	36	1,368	-90.812%
2026-07-13	14.6200	14.6200	14.2700	14.2700	+20.932%	2	1,342	-91.521%
2026-07-10	11.8000	11.8000	11.8000	11.8000	+7.175%	1	1,342	-89.746%
2026-07-09	11.0000	11.1000	11.0000	11.0100	-13.443%	3	1,342	-89.010%
2026-07-08	13.2000	13.2000	12.7200	12.7200	+24.462%	2	1,343	-90.487%
2026-07-07	10.2200	10.2200	10.2200	10.2200	+4.821%	1	1,343	-88.160%
2026-07-06	10.1000	10.1000	9.7500	9.7500	-13.945%	3	1,344	-87.590%
2026-07-02	11.5500	11.5500	11.1700	11.3300	-15.448%	8	1,345	-89.320%
2026-07-01	12.9000	13.4000	12.0200	13.4000	-7.586%	25	1,345	-90.970%
2026-06-30	14.5000	14.5000	14.5000	14.5000	-7.937%	1	1,327	-91.655%
2026-06-29	15.8300	15.8300	15.6300	15.7500	+13.718%	3	1,328	-92.317%
2026-06-26	14.3000	14.3000	13.6500	13.8500	-12.508%	7	1,327	-91.264%
2026-06-25	16.2000	17.2700	15.8300	15.8300	-14.938%	20	1,323	-92.356%
2026-06-24	17.6200	19.5600	16.0000	18.6100	+48.880%	38	1,324	-93.498%
2026-06-23	12.2000	12.5000	12.2000	12.5000	+19.048%	13	1,316	-90.320%
2026-06-22	10.5000	10.5000	10.5000	10.5000	+45.429%	6	1,316	-88.476%
2026-06-16	7.4700	7.4700	7.2200	7.2200	-5.744%	2	1,317	-83.241%
2026-06-15	7.1600	7.7000	7.1600	7.6600	-30.553%	196	1,317	-84.204%
2026-06-12	11.0300	11.0300	11.0300	11.0300	-18.778%	1	1,314	-89.030%
2026-06-11	15.9500	15.9500	13.5800	13.5800	-14.698%	3	1,315	-91.090%
2026-06-10	13.1800	15.9200	12.3000	15.9200	+57.937%	249	1,318	-92.399%
2026-06-09	9.4500	10.0800	9.4500	10.0800	+58.991%	11	1,188	-87.996%
2026-06-03	6.2500	6.3500	6.2500	6.3400	-4.662%	50	1,184	-80.915%
2026-05-27	6.6500	6.6500	6.6500	6.6500	+9.016%	1	1,209	-81.805%
2026-05-26	6.0100	6.1000	6.0000	6.1000	+1.329%	5	1,210	-80.164%
2026-05-22	5.7300	6.0200	5.7300	6.0200	+4.152%	3	1,210	-79.900%
2026-05-21	5.7800	5.7800	5.7800	5.7800	-2.857%	1	1,211	-79.066%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-14.141%	2	1,211	-79.664%
2026-05-19	6.9300	6.9300	6.9300	6.9300	+13.421%	1	1,210	-82.540%
2026-05-18	6.1100	6.1100	6.1100	6.1100	-5.271%	1	1,210	-80.196%
2026-05-15	6.4500	6.4500	6.4500	6.4500	+27.723%	2	1,210	-81.240%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+6.316%	1	1,210	-76.040%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-8.654%	14	1,210	-74.526%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-24.638%	2	1,200	-76.731%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-13.208%	1	1,202	-82.464%
2026-05-04	7.9500	7.9500	7.9500	7.9500	+9.655%	1	1,201	-84.780%
2026-04-29	7.2500	7.2500	7.2500	7.2500	+5.839%	6	1,201	-83.310%
2026-04-28	6.8500	6.8500	6.8500	6.8500	+17.698%	50	1,204	-82.336%
2026-04-23	5.9000	5.9000	5.8200	5.8200	-51.861%	2	1,154	-79.210%
2026-04-07	12.0900	12.0900	12.0900	12.0900	+19.703%	3	1,154	-89.992%
2026-04-01	9.8500	10.1000	9.8500	10.1000	-31.525%	11	1,154	-88.020%
2026-03-30	14.7500	14.7500	14.7500	14.7500	-2.188%	9	1,154	-91.797%
2026-03-27	15.0800	15.0800	15.0800	15.0800	-17.865%	1	1,154	-91.976%
2026-03-26	16.1100	18.3600	16.1100	18.3600	+36.000%	2	1,154	-93.410%
2026-03-25	13.5000	13.5000	13.5000	13.5000	-15.783%	1	1,154	-91.037%
2026-03-24	15.5500	16.0300	15.3500	16.0300	+17.522%	943	1,153	-92.452%
2026-03-23	13.6400	13.6400	13.6400	13.6400	+22.883%	1	331	-91.129%
2026-03-20	11.0000	11.3400	11.0000	11.1000	+121.116%	3	331	-89.099%
2026-03-16	5.0200	5.0200	5.0200	5.0200	-0.791%	1	329	-75.896%
2026-02-20	5.0600	5.0600	5.0600	5.0600	-19.937%	1	329	-76.087%
2026-02-06	6.3300	6.3300	6.3200	6.3200	-5.672%	2	328	-80.854%
2026-02-04	6.7200	6.9300	6.6500	6.7000	+62.621%	104	328	-81.940%
2026-01-26	4.1200	4.1200	4.1200	4.1200	+3.518%	2	253	-70.631%
2026-01-23	3.9800	3.9800	3.9800	3.9800	-5.238%	1	251	-69.598%
2026-01-22	4.4000	4.4500	4.2000	4.2000	-13.580%	56	252	-71.190%
2026-01-21	4.8200	4.8600	4.8200	4.8600	-19.000%	2	197	-75.103%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-32.660%	2	197	-79.833%
2025-12-23	8.9100	8.9100	8.9100	8.9100	-20.800%	200	197	-86.420%
2025-12-16	11.2500	11.2500	11.2500	11.2500	-7.025%	10	258	-89.244%
2025-12-12	12.1500	12.1600	12.1000	12.1000	-1.224%	122	248	-90.000%
2025-12-11	12.7000	12.7000	12.2500	12.2500	-9.594%	2	246	-90.122%
2025-12-08	13.5500	13.5500	13.5500	13.5500	-12.974%	1	246	-91.070%
2025-12-02	15.5700	15.5700	15.5700	15.5700	+4.497%	200	246	-92.229%
2025-11-28	14.9000	14.9000	14.9000	14.9000	-5.277%	1	126	-91.879%
2025-11-26	16.1000	16.2000	15.7300	15.7300	-18.918%	124	48	-92.308%
2025-11-21	19.4000	19.4000	19.4000	19.4000	+8.562%	1	48	-93.763%
2025-11-19	17.8700	17.8700	17.8700	17.8700	-14.905%	1	47	-93.229%
2025-11-17	21.0000	21.0000	21.0000	21.0000	+27.893%	1	47	-94.238%
2025-11-12	16.4200	16.4200	16.4200	16.4200	-5.469%	2	47	-92.631%
2025-11-11	17.3700	17.3700	17.3700	17.3700	-2.416%	1	50	-93.034%
2025-11-10	17.9500	17.9500	17.8000	17.8000	-12.788%	4	50	-93.202%
2025-11-07	20.3300	20.4100	20.3300	20.4100	-2.344%	5	52	-94.072%
2025-11-06	20.6600	20.9000	20.5500	20.9000	-0.713%	6	50	-94.211%
2025-11-05	21.0500	21.0500	21.0500	21.0500	-6.652%	40	44	-94.252%
2025-11-04	23.3300	23.3300	22.5500	22.5500	+8.675%	3	6	-94.634%
2025-11-03	20.7500	20.7500	20.7500	20.7500	-0.718%	1	5	-94.169%
2025-10-31	20.9000	20.9000	20.9000	20.9000	0.000%	1	5	-94.211%
2025-10-30	21.4500	21.4500	20.9000	20.9000	0.000%	4	4	-94.211%

.dark-mode .KQCLKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQCLKb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P365GLD Oct 16 2026 365.00 Put (GLD261016P00365000)option OPRA

GLD20261016P365
GLD Oct 16 2026 365.00 Put (GLD261016P00365000)
option OPRA