Dark

GLD20261016P375
GLD Oct 16 2026 375.00 Put (GLD261016P00375000)
option OPRA

EOD

Sep 17, 2026

2.25-45.255%(-1.86)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3500	2.3600	2.0800	2.2500	-45.255%	334	2,388	0.000%
2026-09-16	2.8700	4.8800	2.8300	4.1100	+8.730%	294	2,426	-45.255%
2026-09-15	4.0300	4.2900	3.7000	3.7800	-4.786%	695	2,387	-40.476%
2026-09-14	4.2000	4.4000	3.5000	3.9700	+34.122%	385	2,265	-43.325%
2026-09-11	2.9000	3.2000	2.7500	2.9600	-30.353%	193	2,110	-23.986%
2026-09-10	3.4700	4.3900	3.2400	4.2500	+51.246%	177	2,076	-47.059%
2026-09-09	2.5800	3.0500	2.5400	2.8100	-16.369%	516	2,189	-19.929%
2026-09-08	2.7800	3.3900	2.7400	3.3600	+31.765%	95	1,865	-33.036%
2026-09-04	2.9500	2.9500	2.5000	2.5500	+10.390%	104	1,825	-11.765%
2026-09-03	2.3100	2.4600	2.2000	2.3100	-28.261%	178	1,825	-2.597%
2026-09-02	3.5000	3.5000	3.1000	3.2200	-22.596%	280	1,768	-30.124%
2026-09-01	4.0400	4.2200	3.2300	4.1600	+84.889%	287	1,669	-45.913%
2026-08-31	2.4400	2.6400	2.2500	2.2500	-16.667%	181	1,557	0.000%
2026-08-28	1.8600	2.7800	1.8500	2.7000	+42.857%	156	1,484	-16.667%
2026-08-27	2.1200	2.1200	1.8800	1.8900	-7.805%	28	1,385	+19.048%
2026-08-26	1.9300	2.1400	1.8700	2.0500	+20.588%	43	1,395	+9.756%
2026-08-25	2.0000	2.0200	1.7000	1.7000	-13.265%	78	1,512	+32.353%
2026-08-24	1.7600	2.0000	1.7600	1.9600	-6.667%	107	1,490	+14.796%
2026-08-21	2.4100	2.4100	2.0900	2.1000	-25.000%	1,133	1,454	+7.143%
2026-08-20	3.2000	3.2000	2.7600	2.8000	-3.780%	161	2,089	-19.643%
2026-08-19	3.0700	3.1500	2.8500	2.9100	-37.554%	1,122	2,036	-22.680%
2026-08-18	4.1000	4.6600	4.0000	4.6600	+19.487%	59	1,062	-51.717%
2026-08-17	4.2200	4.2200	3.7500	3.9000	-13.333%	84	1,037	-42.308%
2026-08-14	4.3500	4.5000	4.2300	4.5000	-9.639%	43	1,005	-50.000%
2026-08-13	4.5500	5.0500	4.5500	4.9800	+12.925%	134	1,007	-54.819%
2026-08-12	4.6000	4.8000	4.4000	4.4100	-17.570%	53	895	-48.980%
2026-08-11	5.0000	5.6000	5.0000	5.3500	-2.727%	39	894	-57.944%
2026-08-10	5.9500	5.9600	5.5000	5.5000	-7.095%	26	886	-59.091%
2026-08-07	5.7200	6.0500	5.7200	5.9200	-29.524%	29	889	-61.993%
2026-08-06	7.6500	8.4000	7.6500	8.4000	+1.818%	30	883	-73.214%
2026-08-05	9.5900	9.8000	8.2500	8.2500	-37.736%	16	875	-72.727%
2026-08-04	12.9100	13.2500	12.7500	13.2500	-13.681%	12	872	-83.019%
2026-07-31	16.8500	16.8500	15.3500	15.3500	+17.896%	59	870	-85.342%
2026-07-30	13.6000	13.7200	13.0100	13.0200	-4.265%	14	882	-82.719%
2026-07-29	13.4000	13.6000	13.4000	13.6000	-15.528%	40	883	-83.456%
2026-07-28	16.7000	16.9700	16.1000	16.1000	+11.806%	18	882	-86.025%
2026-07-27	14.7000	14.7100	14.4000	14.4000	-11.385%	31	869	-84.375%
2026-07-24	15.1000	16.2500	15.1000	16.2500	-3.274%	3	846	-86.154%
2026-07-23	15.8500	16.8000	15.8500	16.8000	+31.148%	58	846	-86.607%
2026-07-22	12.4800	12.8100	12.2700	12.8100	-15.834%	67	858	-82.436%
2026-07-21	16.0900	16.0900	15.2200	15.2200	-20.189%	12	812	-85.217%
2026-07-20	19.0400	19.0700	19.0200	19.0700	-0.677%	15	800	-88.201%
2026-07-17	19.8500	19.8500	19.2000	19.2000	-8.134%	19	785	-88.281%
2026-07-16	19.5600	20.9000	19.5600	20.9000	+25.450%	2	799	-89.234%
2026-07-15	16.6700	16.6700	16.6600	16.6600	-5.341%	7	798	-86.495%
2026-07-14	16.3600	17.6000	16.0500	17.6000	-7.950%	41	795	-87.216%
2026-07-13	19.2800	19.2800	19.1200	19.1200	+27.637%	2	786	-88.232%
2026-07-10	15.4600	15.6400	14.9800	14.9800	+0.943%	7	785	-84.980%
2026-07-09	15.0200	15.0200	14.4100	14.8400	-15.297%	6	779	-84.838%
2026-07-08	17.5200	17.5200	17.5200	17.5200	+23.467%	1	777	-87.158%
2026-07-07	13.0000	14.2200	13.0000	14.1900	+5.580%	18	781	-84.144%
2026-07-06	13.8500	13.8500	13.4400	13.4400	-11.927%	8	765	-83.259%
2026-07-02	15.0500	15.2600	15.0500	15.2600	-11.741%	6	758	-85.256%
2026-07-01	17.0000	17.2900	17.0000	17.2900	-5.777%	17	758	-86.987%
2026-06-26	18.2200	18.3500	17.6000	18.3500	-11.779%	71	763	-87.738%
2026-06-25	20.8000	20.8000	20.8000	20.8000	-11.565%	3	765	-89.183%
2026-06-24	22.7600	24.2000	20.7000	23.5200	+44.561%	19	766	-90.434%
2026-06-23	16.8000	16.8000	15.6500	16.2700	+18.155%	18	767	-86.171%
2026-06-22	14.0100	14.0100	13.5500	13.7700	+11.498%	9	761	-83.660%
2026-06-18	12.3500	12.3500	12.3500	12.3500	+9.778%	1	833	-81.781%
2026-06-17	9.5100	11.2500	9.1200	11.2500	+17.555%	225	833	-80.000%
2026-06-16	9.6000	9.7300	9.5500	9.5700	-9.289%	15	833	-76.489%
2026-06-15	9.4500	10.5500	9.4500	10.5500	-22.993%	209	841	-78.673%
2026-06-12	15.3600	15.4400	13.7000	13.7000	-8.177%	7	691	-83.577%
2026-06-11	19.5500	20.7200	14.9200	14.9200	-25.549%	88	699	-84.920%
2026-06-10	15.6500	20.1500	15.4500	20.0400	+54.154%	24	699	-88.772%
2026-06-09	10.5500	13.9300	10.5500	13.0000	+18.289%	10	690	-82.692%
2026-06-08	11.0000	11.0000	10.9900	10.9900	-3.172%	2	688	-79.527%
2026-06-05	9.7500	11.3500	9.7000	11.3500	+52.349%	39	686	-80.176%
2026-06-04	7.2000	7.4500	7.2000	7.4500	-10.241%	56	704	-69.799%
2026-06-03	8.3000	8.3000	8.3000	8.3000	+11.111%	4	701	-72.892%
2026-06-02	7.4700	7.4700	7.4700	7.4700	-15.114%	6	701	-69.880%
2026-06-01	9.0000	9.0000	8.8000	8.8000	-5.376%	2	695	-74.432%
2026-05-28	9.3000	9.3000	9.3000	9.3000	+10.320%	1	694	-75.806%
2026-05-27	9.6600	9.6600	8.4300	8.4300	+10.052%	4	694	-73.310%
2026-05-26	7.5500	7.6600	7.5500	7.6600	-1.542%	3	692	-70.627%
2026-05-22	7.5400	7.7800	7.5400	7.7800	+2.100%	6	695	-71.080%
2026-05-21	8.2300	8.3100	7.5500	7.6200	-16.079%	109	693	-70.472%
2026-05-19	9.1000	9.1000	9.0800	9.0800	+13.500%	2	693	-75.220%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-9.707%	2	623	-71.875%
2026-05-15	8.8700	8.8700	8.8600	8.8600	+28.406%	4	623	-74.605%
2026-05-12	6.9000	6.9000	6.9000	6.9000	+7.309%	6	623	-67.391%
2026-05-08	6.4300	6.4300	6.4300	6.4300	-3.308%	1	620	-65.008%
2026-05-07	5.9800	6.6500	5.9600	6.6500	+0.758%	38	619	-66.165%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-25.339%	7	584	-65.909%
2026-05-05	8.8400	8.8400	8.8400	8.8400	+13.188%	11	577	-74.548%
2026-05-01	7.8100	7.8100	7.8100	7.8100	-14.924%	5	566	-71.191%
2026-04-29	9.8200	9.8600	9.0000	9.1800	+6.744%	19	567	-75.490%
2026-04-28	8.6200	8.6200	8.6000	8.6000	+4.242%	5	571	-73.837%
2026-04-21	8.2500	8.2500	8.2500	8.2500	+15.708%	2	572	-72.727%
2026-04-20	7.2000	7.2000	7.0900	7.1300	+8.855%	41	572	-68.443%
2026-04-17	6.4000	6.5500	6.4000	6.5500	-13.816%	4	534	-65.649%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-6.748%	1	535	-70.395%
2026-04-14	8.4000	8.4000	8.1500	8.1500	-11.605%	4	536	-72.393%
2026-04-09	10.6400	10.6400	9.2200	9.2200	-36.632%	13	534	-75.597%
2026-04-07	13.7700	14.5500	13.7700	14.5500	+2.537%	16	526	-84.536%
2026-04-06	14.1900	14.1900	14.1900	14.1900	-21.429%	2	510	-84.144%
2026-03-30	17.1300	18.0600	17.1300	18.0600	-5.692%	2	508	-87.542%
2026-03-27	18.0000	19.1500	18.0000	19.1500	-3.283%	2	508	-88.251%
2026-03-26	19.8000	19.8000	19.8000	19.8000	+28.990%	1	508	-88.636%
2026-03-25	15.1000	15.3500	15.1000	15.3500	-23.173%	5	508	-85.342%
2026-03-23	19.9800	19.9800	19.9800	19.9800	+76.814%	1	509	-88.739%
2026-03-20	11.3000	11.3000	11.3000	11.3000	-2.334%	1	508	-80.088%
2026-03-19	11.4600	11.5700	11.4600	11.5700	+67.681%	2	508	-80.553%
2026-03-18	6.8500	6.9000	6.8000	6.9000	+10.224%	72	509	-67.391%
2026-03-16	6.2600	6.2600	6.2600	6.2600	+31.789%	5	554	-64.058%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-20.436%	6	554	-52.632%
2026-03-06	6.3300	6.3300	5.9700	5.9700	-10.360%	2	557	-62.312%
2026-03-03	6.4600	6.6600	6.4600	6.6600	-3.896%	4	558	-66.216%
2026-02-19	6.9300	6.9300	6.9300	6.9300	+27.624%	1	555	-67.532%
2026-02-10	5.4300	5.4300	5.4300	5.4300	-36.118%	1	555	-58.564%
2026-02-04	8.3500	8.6000	8.3500	8.5000	-36.567%	11	555	-73.529%
2026-02-02	13.4000	13.4000	13.4000	13.4000	+3.876%	4	551	-83.209%
2026-01-30	10.5500	12.9000	10.2000	12.9000	+126.316%	6	555	-82.558%
2026-01-29	5.3500	5.7000	5.3500	5.7000	+22.581%	11	554	-60.526%
2026-01-28	4.6500	4.6500	4.6500	4.6500	-15.455%	10	553	-51.613%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+7.843%	1	558	-59.091%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-12.069%	533	558	-55.882%
2026-01-22	6.1500	6.1500	5.8000	5.8000	-4.132%	5	47	-61.207%
2026-01-21	6.2000	6.2000	6.0500	6.0500	-43.458%	2	48	-62.810%
2025-12-26	10.7000	10.7000	10.7000	10.7000	-7.599%	4	47	-78.972%
2025-12-24	11.5800	11.5800	11.5800	11.5800	-1.948%	2	48	-80.570%
2025-12-23	11.8100	11.8100	11.8100	11.8100	-6.861%	28	48	-80.948%
2025-12-22	12.7300	12.7300	12.6800	12.6800	-6.074%	2	20	-82.256%
2025-12-18	13.5000	13.5000	13.5000	13.5000	-21.739%	1	20	-83.333%
2025-12-09	17.2500	17.2500	17.2500	17.2500	-12.214%	1	19	-86.957%
2025-12-02	19.6500	19.6500	19.6500	19.6500	-5.483%	3	19	-88.550%
2025-11-25	20.7900	20.7900	20.7900	20.7900	-12.426%	5	17	-89.177%
2025-11-20	24.1200	24.5500	23.7400	23.7400	-1.616%	31	20	-90.522%
2025-11-18	24.1300	24.1300	24.1300	24.1300	-4.925%	1	10	-90.676%
2025-11-17	25.3800	25.3800	25.3800	25.3800	+6.773%	4	10	-91.135%
2025-11-14	24.0800	24.0800	23.7700	23.7700	+16.749%	3	14	-90.534%
2025-11-13	20.1300	20.3600	20.1300	20.3600	-5.784%	2	13	-88.949%
2025-11-12	21.6100	21.6100	21.6100	21.6100	-2.789%	4	9	-89.588%
2025-11-11	21.8400	22.3800	21.8400	22.2300	-0.847%	5	9	-89.879%
2025-11-10	22.9800	22.9800	22.4200	22.4200	0.000%	5	5	-89.964%

.dark-mode .qvlrq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvlrq1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P375GLD Oct 16 2026 375.00 Put (GLD261016P00375000)option OPRA

GLD20261016P375
GLD Oct 16 2026 375.00 Put (GLD261016P00375000)
option OPRA