Dark

GLD20261016P370
GLD Oct 16 2026 370.00 Put (GLD261016P00370000)
option OPRA

EOD

Sep 17, 2026

1.69-45.484%(-1.41)3,025

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7700	1.9200	1.5200	1.6900	-45.484%	3,025	9,889	0.000%
2026-09-16	2.1400	3.7000	2.0900	3.1000	+10.320%	4,294	11,241	-45.484%
2026-09-15	3.0000	3.2100	2.7700	2.8100	-5.705%	10,654	7,446	-39.858%
2026-09-14	3.3000	3.3500	2.5900	2.9800	+33.036%	529	5,125	-43.289%
2026-09-11	2.0700	2.4300	2.0700	2.2400	-31.077%	1,055	4,866	-24.554%
2026-09-10	2.5600	3.4200	2.4700	3.2500	+51.869%	223	5,194	-48.000%
2026-09-09	1.9600	2.2900	1.9100	2.1400	-13.360%	56	5,182	-21.028%
2026-09-08	2.1000	2.5400	2.0500	2.4700	+25.381%	93	5,158	-31.579%
2026-09-04	2.2000	2.2400	1.8400	1.9700	+8.242%	444	5,452	-14.213%
2026-09-03	1.9600	1.9600	1.7000	1.8200	-24.793%	286	5,452	-7.143%
2026-09-02	2.7000	2.7000	2.3900	2.4200	-23.418%	201	5,502	-30.165%
2026-09-01	2.9500	3.2500	2.4400	3.1600	+81.609%	483	5,481	-46.519%
2026-08-31	1.9000	2.0500	1.7200	1.7400	-14.286%	604	5,266	-2.874%
2026-08-28	1.5500	2.2800	1.4200	2.0300	+32.680%	851	5,060	-16.749%
2026-08-27	1.7000	1.7100	1.5100	1.5300	-5.556%	34	4,350	+10.458%
2026-08-26	1.6300	1.7100	1.5000	1.6200	+10.204%	54	4,344	+4.321%
2026-08-25	1.6000	1.6200	1.4500	1.4700	-2.649%	113	4,327	+14.966%
2026-08-24	1.3700	1.6100	1.3700	1.5100	-11.696%	551	4,369	+11.921%
2026-08-21	1.9100	1.9200	1.6700	1.7100	-21.918%	152	3,897	-1.170%
2026-08-20	2.4800	2.5200	2.1900	2.1900	-6.009%	74	3,849	-22.831%
2026-08-19	2.5600	2.5600	2.3000	2.3300	-38.684%	224	3,837	-27.468%
2026-08-18	3.3500	3.8000	3.3000	3.8000	+15.152%	46	3,912	-55.526%
2026-08-17	3.1200	3.3500	3.0000	3.3000	-7.042%	35	3,901	-48.788%
2026-08-14	3.4500	3.6000	3.3700	3.5500	-10.354%	33	3,887	-52.394%
2026-08-13	3.6500	4.0500	3.6400	3.9600	+13.143%	53	3,906	-57.323%
2026-08-12	3.6500	3.8800	3.5000	3.5000	-19.540%	1,965	3,942	-51.714%
2026-08-11	4.1400	4.5500	4.1400	4.3500	-3.333%	41	3,038	-61.149%
2026-08-10	4.7300	5.0000	4.4100	4.5000	-8.163%	48	3,018	-62.444%
2026-08-07	4.5800	5.0000	4.5300	4.9000	-28.047%	2,110	3,022	-65.510%
2026-08-06	6.6200	7.2800	6.2500	6.8100	+1.339%	130	1,028	-75.184%
2026-08-05	7.8600	7.8600	6.5000	6.7200	-38.518%	141	1,029	-74.851%
2026-08-04	10.9500	10.9500	10.4700	10.9300	-11.855%	36	1,025	-84.538%
2026-08-03	13.6300	13.6300	12.3900	12.4000	-1.821%	17	1,015	-86.371%
2026-07-31	14.0000	14.0000	12.6300	12.6300	+12.067%	50	1,005	-86.619%
2026-07-30	11.0000	12.0500	11.0000	11.2700	-2.845%	14	1,024	-85.004%
2026-07-29	14.6100	15.3700	11.1000	11.6000	-18.881%	64	1,010	-85.431%
2026-07-28	14.0000	14.7100	13.9000	14.3000	+16.260%	23	990	-88.182%
2026-07-27	12.7700	12.7700	12.3000	12.3000	-3.981%	2	988	-86.260%
2026-07-24	13.1500	13.1500	12.8100	12.8100	-11.349%	2	988	-86.807%
2026-07-23	13.7200	14.6200	13.7200	14.4500	+30.769%	532	1,010	-88.304%
2026-07-22	10.5500	11.0500	10.0000	11.0500	-14.869%	64	1,183	-84.706%
2026-07-21	14.3500	14.3500	12.9800	12.9800	-20.998%	13	1,154	-86.980%
2026-07-20	16.5400	16.5400	16.4300	16.4300	-6.328%	28	1,153	-89.714%
2026-07-17	18.0500	18.0500	17.5400	17.5400	-5.851%	7	1,147	-90.365%
2026-07-16	17.9100	18.8400	16.9500	18.6300	+17.170%	21	1,146	-90.929%
2026-07-15	14.7000	15.9000	14.7000	15.9000	+2.581%	16	1,146	-89.371%
2026-07-14	14.4700	15.5000	13.6800	15.5000	-12.032%	32	1,137	-89.097%
2026-07-13	14.5700	17.6500	14.5700	17.6200	+36.908%	23	1,135	-90.409%
2026-07-10	13.9000	13.9000	12.8700	12.8700	+0.941%	5	1,135	-86.869%
2026-07-09	13.3500	13.3500	12.2500	12.7500	-16.775%	14	1,135	-86.745%
2026-07-08	15.1500	17.0000	15.0000	15.3200	+27.667%	151	1,132	-88.969%
2026-07-07	11.3000	12.0800	11.3000	12.0000	+5.263%	12	1,093	-85.917%
2026-07-06	11.4000	11.4000	11.4000	11.4000	-14.925%	1	1,088	-85.175%
2026-07-02	13.3000	13.6000	13.3000	13.4000	-15.190%	20	1,094	-87.388%
2026-07-01	15.8000	15.8000	14.2000	15.8000	-10.986%	68	1,094	-89.304%
2026-06-30	16.9500	17.7500	16.3500	17.7500	+0.226%	29	1,080	-90.479%
2026-06-29	17.1800	18.0400	17.1800	17.7100	+13.526%	37	1,094	-90.457%
2026-06-26	15.9100	16.1000	15.4000	15.6000	-14.050%	24	1,104	-89.167%
2026-06-25	18.7000	18.7000	18.0000	18.1500	-12.740%	5	1,108	-90.689%
2026-06-24	20.6100	21.6000	18.4500	20.8000	+43.448%	47	1,110	-91.875%
2026-06-23	14.1000	14.5000	13.9100	14.5000	+23.404%	13	1,101	-88.345%
2026-06-22	11.8800	12.0000	11.7500	11.7500	-3.846%	10	1,091	-85.617%
2026-06-18	10.4000	12.2200	10.4000	12.2200	+32.826%	164	1,048	-86.170%
2026-06-17	8.2200	9.3600	7.9400	9.2000	+11.111%	8	1,048	-81.630%
2026-06-16	8.2500	8.7500	8.2500	8.2800	-8.508%	330	1,048	-79.589%
2026-06-15	8.2200	9.0500	8.2100	9.0500	-39.424%	41	1,087	-81.326%
2026-06-11	17.8000	17.8000	14.9400	14.9400	-18.672%	48	1,099	-88.688%
2026-06-10	14.7500	18.3700	13.9000	18.3700	+59.878%	101	1,054	-90.800%
2026-06-09	10.8000	11.4900	10.8000	11.4900	+17.245%	4	999	-85.292%
2026-06-08	9.3500	9.8000	9.3500	9.8000	+9.010%	3	1,000	-82.755%
2026-06-05	8.2000	8.9900	8.2000	8.9900	+38.521%	8	1,000	-81.201%
2026-06-04	6.4500	6.4900	6.4500	6.4900	-10.483%	2	993	-73.960%
2026-06-03	7.2000	7.2500	7.2000	7.2500	-2.027%	8	994	-76.690%
2026-06-01	7.7400	7.7400	7.4000	7.4000	+8.824%	6	991	-77.162%
2026-05-28	6.8000	6.8000	6.8000	6.8000	-8.108%	2	986	-75.147%
2026-05-27	7.7500	7.7500	7.4000	7.4000	+11.782%	16	987	-77.162%
2026-05-26	6.6400	6.8000	6.6200	6.6200	-3.919%	8	1,045	-74.471%
2026-05-22	6.8900	6.8900	6.8900	6.8900	+3.298%	1	761	-75.472%
2026-05-21	7.2300	7.2600	6.6500	6.6700	-15.570%	6	763	-74.663%
2026-05-20	7.9000	7.9000	7.9000	7.9000	+0.254%	1	763	-78.608%
2026-05-19	8.3800	8.3800	7.8800	7.8800	+10.210%	20	761	-78.553%
2026-05-15	7.8100	7.8100	7.1500	7.1500	+25.439%	2	761	-76.364%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-7.317%	2	759	-70.351%
2026-05-12	6.1500	6.1500	6.1500	6.1500	+16.698%	1	761	-72.520%
2026-05-07	5.2700	5.2700	5.2700	5.2700	-10.374%	2	761	-67.932%
2026-05-06	5.8800	5.8800	5.8800	5.8800	-34.302%	1	761	-71.259%
2026-05-04	7.7400	8.9500	7.6400	8.9500	+30.657%	13	762	-81.117%
2026-05-01	7.2100	7.2100	6.8200	6.8500	-4.196%	3	748	-75.328%
2026-04-30	7.1100	7.1500	7.1100	7.1500	-12.911%	11	748	-76.364%
2026-04-29	8.2400	8.2400	8.2100	8.2100	+18.986%	2	739	-79.415%
2026-04-24	6.9000	6.9000	6.9000	6.9000	+1.920%	1	738	-75.507%
2026-04-22	6.7700	6.7700	6.7700	6.7700	-9.128%	1	738	-75.037%
2026-04-21	7.1700	7.4500	6.8000	7.4500	+12.879%	102	743	-77.315%
2026-04-20	6.6200	6.6200	6.6000	6.6000	+7.317%	30	662	-74.394%
2026-04-17	5.7400	6.1500	5.7400	6.1500	-17.450%	6	662	-72.520%
2026-04-15	7.5500	7.5500	7.4500	7.4500	-8.701%	30	666	-77.315%
2026-04-13	8.4000	8.4000	8.1600	8.1600	+0.617%	5	636	-79.289%
2026-04-10	7.9800	8.1100	7.9800	8.1100	-8.979%	6	631	-79.162%
2026-04-09	8.9100	8.9100	8.9100	8.9100	-17.116%	1	632	-81.033%
2026-04-08	10.7500	10.7500	10.7500	10.7500	-21.533%	1	631	-84.279%
2026-04-02	13.7000	13.7000	13.7000	13.7000	+30.601%	1	632	-87.664%
2026-04-01	11.0500	11.0500	10.4900	10.4900	-26.127%	3	632	-83.889%
2026-03-31	14.2000	14.2000	14.2000	14.2000	-7.971%	1	629	-88.099%
2026-03-30	15.4300	15.4300	15.4300	15.4300	-7.048%	1	629	-89.047%
2026-03-27	17.0000	17.0000	16.6000	16.6000	-17.000%	2	629	-89.819%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+43.885%	2	628	-91.550%
2026-03-25	12.8900	13.9000	12.8900	13.9000	-21.425%	31	628	-87.842%
2026-03-24	17.8100	17.8100	17.6900	17.6900	-2.695%	2	646	-90.447%
2026-03-23	15.0000	19.2500	14.0100	18.1800	+76.505%	59	645	-90.704%
2026-03-19	10.3000	10.3000	10.3000	10.3000	+71.667%	1	696	-83.592%
2026-03-18	5.9500	6.0000	5.9500	6.0000	+19.760%	20	696	-71.833%
2026-03-17	4.9000	5.0100	4.9000	5.0100	-2.907%	2	691	-66.267%
2026-03-16	5.1600	5.1600	5.1600	5.1600	-4.444%	1	691	-67.248%
2026-03-13	5.3900	5.4000	5.3900	5.4000	-8.784%	5	691	-68.704%
2026-03-05	5.9200	5.9200	5.9200	5.9200	+31.556%	3	691	-71.453%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-6.054%	2	688	-62.444%
2026-02-13	4.7900	4.7900	4.7900	4.7900	-26.870%	1	687	-64.718%
2026-02-06	6.4500	6.5500	6.4500	6.5500	-16.561%	2	687	-74.198%
2026-02-05	7.8500	7.8500	7.8500	7.8500	-25.592%	1	687	-78.471%
2026-02-02	11.1000	11.1000	10.5500	10.5500	+9.667%	5	687	-83.981%
2026-01-30	6.8000	9.6200	6.7500	9.6200	+81.509%	4	686	-82.432%
2026-01-29	5.9500	5.9500	5.1000	5.3000	+27.711%	12	684	-68.113%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-16.162%	10	684	-59.277%
2026-01-22	5.1200	5.1200	4.9500	4.9500	-8.840%	307	679	-65.859%
2026-01-21	5.5000	5.5000	5.4300	5.4300	-7.179%	3	418	-68.877%
2026-01-20	6.2500	6.2500	5.7100	5.8500	-22.517%	71	419	-71.111%
2026-01-13	7.5500	7.5500	7.5500	7.5500	-30.734%	1	367	-77.616%
2026-01-08	10.9500	10.9500	10.9000	10.9000	+1.395%	5	368	-84.495%
2026-01-07	10.9000	10.9000	10.7300	10.7500	+4.878%	49	366	-84.279%
2026-01-06	10.2500	10.2500	10.2500	10.2500	-8.482%	12	384	-83.512%
2026-01-05	11.2200	11.2200	11.2000	11.2000	-16.790%	3	377	-84.911%
2025-12-31	13.4600	13.4600	13.4600	13.4600	+37.347%	3	377	-87.444%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-12.656%	51	377	-82.755%
2025-12-22	11.1000	11.2200	11.1000	11.2200	-8.855%	2	378	-84.938%
2025-12-19	12.3100	12.3100	12.3100	12.3100	-2.068%	1	378	-86.271%
2025-12-17	12.5700	12.5700	12.5700	12.5700	-7.437%	3	377	-86.555%
2025-12-12	13.5800	13.5800	13.5800	13.5800	-3.483%	1	380	-87.555%
2025-12-11	14.5000	14.5000	14.0700	14.0700	-14.727%	365	379	-87.989%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-8.840%	5	48	-89.758%
2025-11-26	18.1000	18.1000	18.1000	18.1000	-6.701%	1	42	-90.663%
2025-11-24	19.4000	19.4000	19.4000	19.4000	-10.268%	2	42	-91.289%
2025-11-20	21.6200	21.6200	21.6200	21.6200	-6.366%	3	42	-92.183%
2025-11-17	22.9800	23.0900	22.9800	23.0900	+4.622%	6	39	-92.681%
2025-11-14	22.0700	22.0700	22.0700	22.0700	+11.296%	1	34	-92.343%
2025-11-11	19.8300	19.8300	19.8300	19.8300	-2.555%	1	34	-91.478%
2025-11-10	20.3500	20.3500	20.3500	20.3500	-10.628%	1	33	-91.695%
2025-11-07	22.7700	22.7700	22.7700	22.7700	-1.980%	1	33	-92.578%
2025-11-05	23.2300	23.2300	23.2300	23.2300	-5.184%	2	33	-92.725%
2025-11-04	24.5500	24.5500	24.5000	24.5000	+7.362%	2	33	-93.102%
2025-11-03	22.8500	22.8500	22.8200	22.8200	-1.511%	14	23	-92.594%
2025-10-31	23.0500	23.1700	23.0500	23.1700	+0.608%	15	23	-92.706%
2025-10-30	23.0300	23.0300	23.0300	23.0300	-6.268%	2	8	-92.662%
2025-10-29	24.5700	24.5700	24.5700	24.5700	0.000%	6	0	-93.122%

.dark-mode .NvrMVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvrMVk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P370GLD Oct 16 2026 370.00 Put (GLD261016P00370000)option OPRA

GLD20261016P370
GLD Oct 16 2026 370.00 Put (GLD261016P00370000)
option OPRA