Dark

GLD20261016P380
GLD Oct 16 2026 380.00 Put (GLD261016P00380000)
option OPRA

EOD

Jul 24, 2026

17.45-9.445%(-1.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.4500	17.4500	17.4500	17.4500	-9.445%	10	4,885	0.000%
2026-07-23	18.8000	19.2700	18.8000	19.2700	+28.040%	21	4,885	-9.445%
2026-07-22	14.5000	15.0700	14.1800	15.0500	-14.827%	31	4,879	+15.947%
2026-07-21	18.2600	18.2600	17.6000	17.6700	-18.571%	14	4,878	-1.245%
2026-07-20	21.7800	21.7800	21.7000	21.7000	-5.033%	51	4,869	-19.585%
2026-07-17	24.8000	24.8000	22.8500	22.8500	-6.391%	4	4,820	-23.632%
2026-07-16	22.6900	24.6500	22.6900	24.4100	+22.663%	20	4,822	-28.513%
2026-07-15	19.2500	19.9000	19.1800	19.9000	+3.216%	12	4,807	-12.312%
2026-07-14	18.6700	19.2800	18.6700	19.2800	-16.464%	22	4,807	-9.492%
2026-07-13	23.0500	23.0800	23.0500	23.0800	+35.050%	11	4,786	-24.393%
2026-07-09	16.7500	17.1000	16.6500	17.0900	-14.121%	8	4,786	+2.106%
2026-07-08	20.2400	21.5000	19.9000	19.9000	+14.697%	8	4,786	-12.312%
2026-07-07	15.7000	17.3500	15.4500	17.3500	+12.882%	7	4,794	+0.576%
2026-07-06	16.2600	16.6500	15.3700	15.3700	-12.472%	26	4,791	+13.533%
2026-07-02	17.3700	17.6100	16.8000	17.5600	-10.863%	42	4,785	-0.626%
2026-07-01	19.1000	19.7000	19.1000	19.7000	-7.294%	37	4,785	-11.421%
2026-06-30	21.5000	21.5000	21.2500	21.2500	-10.526%	14	4,840	-17.882%
2026-06-29	22.3300	23.7500	22.3300	23.7500	+14.348%	279	4,840	-26.526%
2026-06-26	21.7100	21.7100	20.3500	20.7700	-13.458%	20	4,765	-15.985%
2026-06-25	24.1300	24.3100	24.0000	24.0000	-8.502%	14	4,763	-27.292%
2026-06-24	26.7500	27.0000	23.4200	26.2300	+41.554%	48	4,763	-33.473%
2026-06-23	19.1000	19.1000	18.0200	18.5300	+19.626%	41	4,766	-5.828%
2026-06-22	15.6700	15.9100	15.3500	15.4900	+4.240%	13	4,763	+12.653%
2026-06-18	13.5400	14.8600	13.5400	14.8600	+8.467%	37	4,390	+17.429%
2026-06-17	10.6000	13.7000	10.6000	13.7000	+24.094%	354	4,390	+27.372%
2026-06-16	11.1000	11.5000	11.0400	11.0400	-8.000%	71	4,390	+58.062%
2026-06-15	11.3000	12.0000	10.7900	12.0000	-23.175%	14	4,389	+45.417%
2026-06-12	17.4900	17.6200	15.6200	15.6200	-7.464%	4	4,389	+11.716%
2026-06-11	22.3900	22.7000	16.8800	16.8800	-20.937%	37	4,391	+3.377%
2026-06-10	18.2400	21.3500	17.5000	21.3500	+42.619%	74	4,379	-18.267%
2026-06-09	12.2000	15.5000	11.6000	14.9700	+17.874%	27	4,353	+16.566%
2026-06-08	12.5900	13.0000	12.3000	12.7000	-4.869%	33	4,357	+37.402%
2026-06-05	10.2000	13.4500	10.2000	13.3500	+55.233%	3,387	4,355	+30.712%
2026-06-04	8.4000	8.6500	8.4000	8.6000	+2.138%	4	1,130	+102.907%
2026-06-02	8.4500	8.4500	8.4200	8.4200	-3.440%	5	1,130	+107.245%
2026-05-28	9.9500	9.9500	8.7200	8.7200	-14.677%	3	1,126	+100.115%
2026-05-27	10.9000	10.9000	10.2200	10.2200	+15.611%	3	1,124	+70.744%
2026-05-26	8.9000	8.9000	8.8400	8.8400	-0.562%	2	1,122	+97.398%
2026-05-22	8.6100	9.0000	8.6000	8.8900	+2.894%	14	1,124	+96.288%
2026-05-21	9.4500	9.4800	8.6400	8.6400	-6.087%	123	1,118	+101.968%
2026-05-20	9.2500	9.2500	9.2000	9.2000	-11.283%	102	1,118	+89.674%
2026-05-19	10.0500	10.3700	10.0500	10.3700	+14.839%	3	922	+68.274%
2026-05-18	9.0300	9.0300	9.0300	9.0300	-6.907%	1	922	+93.245%
2026-05-15	10.0800	10.0800	9.6500	9.7000	+31.973%	9	922	+79.897%
2026-05-13	7.3000	7.4000	7.3000	7.3500	-1.342%	24	926	+137.415%
2026-05-12	7.8000	7.9900	7.4500	7.4500	+2.901%	185	934	+134.228%
2026-05-08	7.2900	7.2900	7.2400	7.2400	-3.209%	3	934	+141.022%
2026-05-07	6.8500	7.4800	6.8500	7.4800	-0.267%	55	933	+133.289%
2026-05-06	7.5500	7.5500	7.5000	7.5000	-26.829%	301	965	+132.667%
2026-05-05	10.2500	10.2500	10.2500	10.2500	-3.393%	1	707	+70.244%
2026-05-04	9.7200	11.3800	9.7200	10.6100	+15.076%	21	707	+64.467%
2026-05-01	9.2200	9.2200	9.2200	9.2200	-11.346%	2	702	+89.262%
2026-04-29	10.3000	10.4000	10.3000	10.4000	+6.122%	3	702	+67.788%
2026-04-28	9.6000	9.8900	9.6000	9.8000	+18.072%	4	701	+78.061%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-8.791%	2	701	+110.241%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+15.482%	1	700	+91.758%
2026-04-20	7.9000	7.9000	7.8800	7.8800	+6.486%	40	700	+121.447%
2026-04-17	7.4000	7.4000	7.4000	7.4000	-11.589%	2	660	+135.811%
2026-04-16	8.3700	8.3700	8.3700	8.3700	-4.886%	1	662	+108.483%
2026-04-14	9.1000	9.1000	8.8000	8.8000	-18.140%	6	663	+98.295%
2026-04-13	10.5400	10.7500	10.5400	10.7500	+7.500%	2	663	+62.326%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-8.088%	1	664	+74.500%
2026-04-09	11.6200	11.6300	10.4400	10.8800	-31.270%	39	663	+60.386%
2026-04-07	15.0500	15.8300	15.0500	15.8300	+2.792%	16	628	+10.234%
2026-04-06	16.0800	16.0800	15.4000	15.4000	+19.844%	2	612	+13.312%
2026-04-01	13.4000	13.4000	12.8500	12.8500	-23.054%	211	612	+35.798%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-13.695%	1	501	+4.491%
2026-03-30	19.3500	19.3500	19.3500	19.3500	-6.657%	2	501	-9.819%
2026-03-27	20.0300	20.7300	20.0300	20.7300	-11.221%	2	501	-15.822%
2026-03-26	23.3000	23.3500	23.3000	23.3500	+38.166%	3	501	-25.268%
2026-03-25	16.6100	16.9000	16.6100	16.9000	-17.359%	3	498	+3.254%
2026-03-23	19.0500	20.4500	18.3500	20.4500	+48.511%	9	499	-14.670%
2026-03-20	13.1000	13.7700	13.1000	13.7700	+17.894%	201	497	+26.725%
2026-03-19	13.8000	13.8000	11.6800	11.6800	+57.838%	38	477	+49.401%
2026-03-18	8.0000	8.0000	7.4000	7.4000	+7.246%	36	455	+135.811%
2026-03-13	6.0200	6.9000	6.0200	6.9000	+13.115%	11	457	+152.899%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+16.190%	2	459	+186.066%
2026-03-10	5.5000	5.6000	5.2500	5.2500	-19.231%	5	461	+232.381%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-4.412%	1	456	+168.462%
2026-03-06	6.8000	6.8000	6.8000	6.8000	-5.556%	1	455	+156.618%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+48.454%	1	454	+142.361%
2026-03-02	5.0000	5.0000	4.8500	4.8500	-20.492%	2	453	+259.794%
2026-02-26	6.1000	6.1000	6.1000	6.1000	-0.813%	1	455	+186.066%
2026-02-25	6.1500	6.1500	6.1500	6.1500	-19.079%	1	457	+183.740%
2026-02-19	7.6000	7.6000	7.6000	7.6000	-3.185%	1	457	+129.605%
2026-02-17	7.8500	7.8500	7.8500	7.8500	+18.580%	1	457	+122.293%
2026-02-12	6.6200	6.6200	6.6200	6.6200	-31.256%	1	457	+163.595%
2026-02-05	9.6300	9.6300	9.6300	9.6300	-2.727%	1	457	+81.205%
2026-02-04	9.9000	9.9000	9.9000	9.9000	+0.508%	1	458	+76.263%
2026-02-03	9.9900	9.9900	9.8500	9.8500	-23.047%	2	457	+77.157%
2026-01-30	10.6000	12.8000	10.6000	12.8000	+100.000%	2	456	+36.328%
2026-01-29	5.6000	6.4000	5.6000	6.4000	+26.733%	83	458	+172.656%
2026-01-28	5.2000	5.2500	5.0000	5.0500	-7.339%	34	460	+245.545%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-10.656%	1	456	+220.183%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+3.390%	1	455	+186.066%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-7.956%	1	454	+195.763%
2026-01-22	6.9800	6.9800	6.4000	6.4100	-10.224%	9	454	+172.231%
2026-01-21	7.0000	7.1400	6.8200	7.1400	-7.871%	49	460	+144.398%
2026-01-20	7.6400	8.2200	7.2000	7.7500	-18.848%	27	445	+125.161%
2026-01-14	9.4500	9.5500	9.4500	9.5500	-3.535%	12	452	+82.723%
2026-01-13	9.9000	9.9000	9.9000	9.9000	-4.163%	1	442	+76.263%
2026-01-12	10.0600	10.3300	10.0600	10.3300	-13.773%	2	441	+68.925%
2026-01-09	11.9800	11.9800	11.9800	11.9800	-10.597%	1	439	+45.659%
2026-01-08	13.4000	13.4000	13.4000	13.4000	-1.832%	1	439	+30.224%
2026-01-07	13.6500	13.9000	13.6500	13.6500	+3.019%	8	438	+27.839%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-21.598%	1	442	+31.698%
2025-12-29	16.9000	16.9000	16.9000	16.9000	+39.324%	1	441	+3.254%
2025-12-26	12.1300	12.1300	12.1300	12.1300	-7.616%	3	442	+43.858%
2025-12-24	12.5500	13.4000	12.5500	13.1300	-0.152%	5	446	+32.902%
2025-12-23	13.4500	13.5500	13.0500	13.1500	-7.849%	73	446	+32.700%
2025-12-22	14.2700	14.2700	14.2700	14.2700	-12.988%	1	376	+22.285%
2025-12-19	16.4000	16.4000	16.4000	16.4000	+1.548%	3	376	+6.402%
2025-12-18	15.6000	16.1500	15.6000	16.1500	+0.062%	2	373	+8.050%
2025-12-17	16.3500	16.3500	16.1400	16.1400	-2.771%	4	373	+8.116%
2025-12-16	16.4000	16.9500	16.4000	16.6000	-1.367%	5	375	+5.120%
2025-12-15	16.5000	17.0500	16.5000	16.8300	-2.435%	3	373	+3.684%
2025-12-12	17.4000	17.4000	17.2500	17.2500	-2.542%	6	374	+1.159%
2025-12-11	17.8500	17.8500	17.7000	17.7000	-4.839%	2	378	-1.412%
2025-12-10	19.6500	19.6500	18.6000	18.6000	-4.370%	3	377	-6.183%
2025-12-09	19.4500	19.4500	19.4500	19.4500	-1.369%	1	377	-10.283%
2025-12-08	20.3500	20.3500	19.7200	19.7200	-0.404%	5	377	-11.511%
2025-12-05	19.8000	19.8000	19.8000	19.8000	-7.260%	1	377	-11.869%
2025-12-02	21.9000	21.9200	21.3500	21.3500	+6.219%	4	377	-18.267%
2025-12-01	20.5500	20.5500	20.1000	20.1000	-13.325%	40	374	-13.184%
2025-11-25	23.2000	23.2000	23.1900	23.1900	-7.240%	6	344	-24.752%
2025-11-24	25.0000	25.0000	25.0000	25.0000	-6.612%	1	339	-30.200%
2025-11-21	26.7700	26.7700	26.7700	26.7700	+2.254%	1	338	-34.815%
2025-11-20	26.1800	26.1800	26.1800	26.1800	+1.277%	1	338	-33.346%
2025-11-19	25.8500	25.8500	25.8500	25.8500	-3.256%	1	337	-32.495%
2025-11-14	26.7200	26.7200	26.7200	26.7200	+15.421%	1	336	-34.693%
2025-11-12	24.0400	24.0400	22.9400	23.1500	-6.123%	12	336	-24.622%
2025-11-11	24.9000	24.9000	24.6600	24.6600	-15.548%	3	329	-29.238%
2025-11-05	29.9500	29.9500	29.2000	29.2000	0.000%	329	329	-40.240%

.dark-mode .qbsgNr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbsgNr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P380GLD Oct 16 2026 380.00 Put (GLD261016P00380000)option OPRA

GLD20261016P380
GLD Oct 16 2026 380.00 Put (GLD261016P00380000)
option OPRA