Dark

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

EOD

Jul 24, 2026

12.81-11.349%(-1.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.1500	13.1500	12.8100	12.8100	-11.349%	2	988	0.000%
2026-07-23	13.7200	14.6200	13.7200	14.4500	+30.769%	532	1,010	-11.349%
2026-07-22	10.5500	11.0500	10.0000	11.0500	-14.869%	64	1,183	+15.928%
2026-07-21	14.3500	14.3500	12.9800	12.9800	-20.998%	13	1,154	-1.310%
2026-07-20	16.5400	16.5400	16.4300	16.4300	-6.328%	28	1,153	-22.033%
2026-07-17	18.0500	18.0500	17.5400	17.5400	-5.851%	7	1,147	-26.967%
2026-07-16	17.9100	18.8400	16.9500	18.6300	+17.170%	21	1,146	-31.240%
2026-07-15	14.7000	15.9000	14.7000	15.9000	+2.581%	16	1,146	-19.434%
2026-07-14	14.4700	15.5000	13.6800	15.5000	-12.032%	32	1,137	-17.355%
2026-07-13	14.5700	17.6500	14.5700	17.6200	+36.908%	23	1,135	-27.299%
2026-07-10	13.9000	13.9000	12.8700	12.8700	+0.941%	5	1,135	-0.466%
2026-07-09	13.3500	13.3500	12.2500	12.7500	-16.775%	14	1,135	+0.471%
2026-07-08	15.1500	17.0000	15.0000	15.3200	+27.667%	151	1,132	-16.384%
2026-07-07	11.3000	12.0800	11.3000	12.0000	+5.263%	12	1,093	+6.750%
2026-07-06	11.4000	11.4000	11.4000	11.4000	-14.925%	1	1,088	+12.368%
2026-07-02	13.3000	13.6000	13.3000	13.4000	-15.190%	20	1,094	-4.403%
2026-07-01	15.8000	15.8000	14.2000	15.8000	-10.986%	68	1,094	-18.924%
2026-06-30	16.9500	17.7500	16.3500	17.7500	+0.226%	29	1,080	-27.831%
2026-06-29	17.1800	18.0400	17.1800	17.7100	+13.526%	37	1,094	-27.668%
2026-06-26	15.9100	16.1000	15.4000	15.6000	-14.050%	24	1,104	-17.885%
2026-06-25	18.7000	18.7000	18.0000	18.1500	-12.740%	5	1,108	-29.421%
2026-06-24	20.6100	21.6000	18.4500	20.8000	+43.448%	47	1,110	-38.413%
2026-06-23	14.1000	14.5000	13.9100	14.5000	+23.404%	13	1,101	-11.655%
2026-06-22	11.8800	12.0000	11.7500	11.7500	-3.846%	10	1,091	+9.021%
2026-06-18	10.4000	12.2200	10.4000	12.2200	+32.826%	164	1,048	+4.828%
2026-06-17	8.2200	9.3600	7.9400	9.2000	+11.111%	8	1,048	+39.239%
2026-06-16	8.2500	8.7500	8.2500	8.2800	-8.508%	330	1,048	+54.710%
2026-06-15	8.2200	9.0500	8.2100	9.0500	-39.424%	41	1,087	+41.547%
2026-06-11	17.8000	17.8000	14.9400	14.9400	-18.672%	48	1,099	-14.257%
2026-06-10	14.7500	18.3700	13.9000	18.3700	+59.878%	101	1,054	-30.267%
2026-06-09	10.8000	11.4900	10.8000	11.4900	+17.245%	4	999	+11.488%
2026-06-08	9.3500	9.8000	9.3500	9.8000	+9.010%	3	1,000	+30.714%
2026-06-05	8.2000	8.9900	8.2000	8.9900	+38.521%	8	1,000	+42.492%
2026-06-04	6.4500	6.4900	6.4500	6.4900	-10.483%	2	993	+97.381%
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	+73.108%
2026-05-28	6.8000	6.8000	6.8000	6.8000	-8.108%	2	986	+88.382%
2026-05-27	7.7500	7.7500	7.4000	7.4000	+11.782%	16	987	+73.108%
2026-05-26	6.6400	6.8000	6.6200	6.6200	-3.919%	8	1,045	+93.505%
2026-05-22	6.8900	6.8900	6.8900	6.8900	+3.298%	1	761	+85.922%
2026-05-21	7.2300	7.2600	6.6500	6.6700	-15.570%	6	763	+92.054%
2026-05-20	7.9000	7.9000	7.9000	7.9000	+0.254%	1	763	+62.152%
2026-05-19	8.3800	8.3800	7.8800	7.8800	+10.210%	20	761	+62.563%
2026-05-15	7.8100	7.8100	7.1500	7.1500	+25.439%	2	761	+79.161%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-7.317%	2	759	+124.737%
2026-05-12	6.1500	6.1500	6.1500	6.1500	+16.698%	1	761	+108.293%
2026-05-07	5.2700	5.2700	5.2700	5.2700	-10.374%	2	761	+143.074%
2026-05-06	5.8800	5.8800	5.8800	5.8800	-34.302%	1	761	+117.857%
2026-05-04	7.7400	8.9500	7.6400	8.9500	+30.657%	13	762	+43.128%
2026-05-01	7.2100	7.2100	6.8200	6.8500	-4.196%	3	748	+87.007%
2026-04-30	7.1100	7.1500	7.1100	7.1500	-12.911%	11	748	+79.161%
2026-04-29	8.2400	8.2400	8.2100	8.2100	+18.986%	2	739	+56.029%
2026-04-24	6.9000	6.9000	6.9000	6.9000	+1.920%	1	738	+85.652%
2026-04-22	6.7700	6.7700	6.7700	6.7700	-9.128%	1	738	+89.217%
2026-04-21	7.1700	7.4500	6.8000	7.4500	+12.879%	102	743	+71.946%
2026-04-20	6.6200	6.6200	6.6000	6.6000	+7.317%	30	662	+94.091%
2026-04-17	5.7400	6.1500	5.7400	6.1500	-17.450%	6	662	+108.293%
2026-04-15	7.5500	7.5500	7.4500	7.4500	-8.701%	30	666	+71.946%
2026-04-13	8.4000	8.4000	8.1600	8.1600	+0.617%	5	636	+56.985%
2026-04-10	7.9800	8.1100	7.9800	8.1100	-8.979%	6	631	+57.953%
2026-04-09	8.9100	8.9100	8.9100	8.9100	-17.116%	1	632	+43.771%
2026-04-08	10.7500	10.7500	10.7500	10.7500	-21.533%	1	631	+19.163%
2026-04-02	13.7000	13.7000	13.7000	13.7000	+30.601%	1	632	-6.496%
2026-04-01	11.0500	11.0500	10.4900	10.4900	-26.127%	3	632	+22.116%
2026-03-31	14.2000	14.2000	14.2000	14.2000	-7.971%	1	629	-9.789%
2026-03-30	15.4300	15.4300	15.4300	15.4300	-7.048%	1	629	-16.980%
2026-03-27	17.0000	17.0000	16.6000	16.6000	-17.000%	2	629	-22.831%
2026-03-26	20.0000	20.0000	20.0000	20.0000	+43.885%	2	628	-35.950%
2026-03-25	12.8900	13.9000	12.8900	13.9000	-21.425%	31	628	-7.842%
2026-03-24	17.8100	17.8100	17.6900	17.6900	-2.695%	2	646	-27.586%
2026-03-23	15.0000	19.2500	14.0100	18.1800	+76.505%	59	645	-29.538%
2026-03-19	10.3000	10.3000	10.3000	10.3000	+71.667%	1	696	+24.369%
2026-03-18	5.9500	6.0000	5.9500	6.0000	+19.760%	20	696	+113.500%
2026-03-17	4.9000	5.0100	4.9000	5.0100	-2.907%	2	691	+155.689%
2026-03-16	5.1600	5.1600	5.1600	5.1600	-4.444%	1	691	+148.256%
2026-03-13	5.3900	5.4000	5.3900	5.4000	-8.784%	5	691	+137.222%
2026-03-05	5.9200	5.9200	5.9200	5.9200	+31.556%	3	691	+116.385%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-6.054%	2	688	+184.667%
2026-02-13	4.7900	4.7900	4.7900	4.7900	-26.870%	1	687	+167.432%
2026-02-06	6.4500	6.5500	6.4500	6.5500	-16.561%	2	687	+95.573%
2026-02-05	7.8500	7.8500	7.8500	7.8500	-25.592%	1	687	+63.185%
2026-02-02	11.1000	11.1000	10.5500	10.5500	+9.667%	5	687	+21.422%
2026-01-30	6.8000	9.6200	6.7500	9.6200	+81.509%	4	686	+33.160%
2026-01-29	5.9500	5.9500	5.1000	5.3000	+27.711%	12	684	+141.698%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-16.162%	10	684	+208.675%
2026-01-22	5.1200	5.1200	4.9500	4.9500	-8.840%	307	679	+158.788%
2026-01-21	5.5000	5.5000	5.4300	5.4300	-7.179%	3	418	+135.912%
2026-01-20	6.2500	6.2500	5.7100	5.8500	-22.517%	71	419	+118.974%
2026-01-13	7.5500	7.5500	7.5500	7.5500	-30.734%	1	367	+69.669%
2026-01-08	10.9500	10.9500	10.9000	10.9000	+1.395%	5	368	+17.523%
2026-01-07	10.9000	10.9000	10.7300	10.7500	+4.878%	49	366	+19.163%
2026-01-06	10.2500	10.2500	10.2500	10.2500	-8.482%	12	384	+24.976%
2026-01-05	11.2200	11.2200	11.2000	11.2000	-16.790%	3	377	+14.375%
2025-12-31	13.4600	13.4600	13.4600	13.4600	+37.347%	3	377	-4.829%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-12.656%	51	377	+30.714%
2025-12-22	11.1000	11.2200	11.1000	11.2200	-8.855%	2	378	+14.171%
2025-12-19	12.3100	12.3100	12.3100	12.3100	-2.068%	1	378	+4.062%
2025-12-17	12.5700	12.5700	12.5700	12.5700	-7.437%	3	377	+1.909%
2025-12-12	13.5800	13.5800	13.5800	13.5800	-3.483%	1	380	-5.670%
2025-12-11	14.5000	14.5000	14.0700	14.0700	-14.727%	365	379	-8.955%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-8.840%	5	48	-22.364%
2025-11-26	18.1000	18.1000	18.1000	18.1000	-6.701%	1	42	-29.227%
2025-11-24	19.4000	19.4000	19.4000	19.4000	-10.268%	2	42	-33.969%
2025-11-20	21.6200	21.6200	21.6200	21.6200	-6.366%	3	42	-40.749%
2025-11-17	22.9800	23.0900	22.9800	23.0900	+4.622%	6	39	-44.521%
2025-11-14	22.0700	22.0700	22.0700	22.0700	+11.296%	1	34	-41.957%
2025-11-11	19.8300	19.8300	19.8300	19.8300	-2.555%	1	34	-35.401%
2025-11-10	20.3500	20.3500	20.3500	20.3500	-10.628%	1	33	-37.052%
2025-11-07	22.7700	22.7700	22.7700	22.7700	-1.980%	1	33	-43.742%
2025-11-05	23.2300	23.2300	23.2300	23.2300	-5.184%	2	33	-44.856%
2025-11-04	24.5500	24.5500	24.5000	24.5000	+7.362%	2	33	-47.714%
2025-11-03	22.8500	22.8500	22.8200	22.8200	-1.511%	14	23	-43.865%
2025-10-31	23.0500	23.1700	23.0500	23.1700	+0.608%	15	23	-44.713%
2025-10-30	23.0300	23.0300	23.0300	23.0300	-6.268%	2	8	-44.377%
2025-10-29	24.5700	24.5700	24.5700	24.5700	0.000%	6	0	-47.863%

.dark-mode .ZvbgrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvbgrW{ 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