Dark

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

EOD

Sep 17, 2026

3.17-42.364%(-2.33)736

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.2500	3.2500	2.8700	3.1700	-42.364%	736	8,367	0.000%
2026-09-16	3.9000	6.3700	3.7500	5.5000	+10.442%	1,981	8,533	-42.364%
2026-09-15	5.3200	5.7200	4.9500	4.9800	-6.038%	1,403	7,873	-36.345%
2026-09-14	5.7200	5.9000	4.6500	5.3000	+34.860%	669	7,364	-40.189%
2026-09-11	3.9000	4.2500	3.6000	3.9300	-28.804%	1,085	7,051	-19.338%
2026-09-10	4.4500	5.7500	4.2000	5.5200	+47.200%	455	7,012	-42.572%
2026-09-09	3.3900	4.1100	3.3000	3.7500	-15.730%	243	6,850	-15.467%
2026-09-08	3.6500	4.4500	3.5500	4.4500	+33.634%	278	6,786	-28.764%
2026-09-04	3.8500	3.9000	3.1700	3.3300	+9.901%	526	6,447	-4.805%
2026-09-03	2.9200	3.1600	2.8000	3.0300	-27.857%	646	6,447	+4.620%
2026-09-02	4.7000	4.7000	3.9500	4.2000	-21.495%	228	6,055	-24.524%
2026-09-01	4.9500	5.5000	4.2000	5.3500	+80.135%	996	5,980	-40.748%
2026-08-31	3.1600	3.5000	2.9400	2.9700	-13.913%	313	5,516	+6.734%
2026-08-28	2.4000	3.7000	2.2700	3.4500	+46.809%	711	5,411	-8.116%
2026-08-27	2.6200	2.6800	2.3400	2.3500	-7.115%	37	5,124	+34.894%
2026-08-26	2.5000	2.7000	2.3100	2.5300	+16.590%	62	5,115	+25.296%
2026-08-25	2.6100	2.6100	2.1700	2.1700	-7.265%	105	5,087	+46.083%
2026-08-24	2.3700	2.5200	2.1800	2.3400	-9.302%	120	5,054	+35.470%
2026-08-21	2.8900	3.0000	2.5800	2.5800	-27.324%	352	5,044	+22.868%
2026-08-20	3.9000	3.9900	3.4000	3.5500	-4.054%	91	5,041	-10.704%
2026-08-19	4.6800	4.6800	3.6300	3.7000	-39.344%	143	5,019	-14.324%
2026-08-18	5.3000	6.1000	5.0200	6.1000	+20.792%	30	5,021	-48.033%
2026-08-17	5.2200	5.2200	4.7500	5.0500	-9.821%	102	5,010	-37.228%
2026-08-14	5.5100	5.6000	5.3500	5.6000	-11.111%	84	4,974	-43.393%
2026-08-13	5.6900	6.3900	5.6000	6.3000	+6.780%	62	4,946	-49.683%
2026-08-12	5.6000	6.0500	5.4100	5.9000	-13.490%	56	4,920	-46.271%
2026-08-11	6.4100	6.9500	6.2700	6.8200	+1.337%	130	4,920	-53.519%
2026-08-10	7.6000	7.6000	6.7200	6.7300	-7.808%	110	4,892	-52.897%
2026-08-07	6.8500	7.5500	6.8500	7.3000	-27.073%	99	4,915	-56.575%
2026-08-06	10.1000	10.8000	9.5100	10.0100	-0.398%	1,635	4,933	-68.332%
2026-08-05	11.6500	12.0500	9.9600	10.0500	-32.776%	106	4,915	-68.458%
2026-08-04	15.7800	15.8000	14.9500	14.9500	-18.395%	13	4,893	-78.796%
2026-08-03	18.3200	18.3200	18.3200	18.3200	+1.271%	4	4,891	-82.697%
2026-07-31	19.0000	20.0500	18.0900	18.0900	+14.494%	74	4,895	-82.477%
2026-07-30	16.0000	16.1000	15.5500	15.8000	-3.364%	83	4,919	-79.937%
2026-07-29	20.9700	20.9700	15.7000	16.3500	-16.667%	10	4,894	-80.612%
2026-07-28	19.7300	19.7400	19.6000	19.6200	+13.279%	5	4,887	-83.843%
2026-07-27	17.2400	17.3200	17.2400	17.3200	-0.745%	2	4,885	-81.697%
2026-07-24	17.4500	17.4500	17.4500	17.4500	-9.445%	10	4,885	-81.834%
2026-07-23	18.8000	19.2700	18.8000	19.2700	+28.040%	21	4,885	-83.550%
2026-07-22	14.5000	15.0700	14.1800	15.0500	-14.827%	31	4,879	-78.937%
2026-07-21	18.2600	18.2600	17.6000	17.6700	-18.571%	14	4,878	-82.060%
2026-07-20	21.7800	21.7800	21.7000	21.7000	-5.033%	51	4,869	-85.392%
2026-07-17	24.8000	24.8000	22.8500	22.8500	-6.391%	4	4,820	-86.127%
2026-07-16	22.6900	24.6500	22.6900	24.4100	+22.663%	20	4,822	-87.014%
2026-07-15	19.2500	19.9000	19.1800	19.9000	+3.216%	12	4,807	-84.070%
2026-07-14	18.6700	19.2800	18.6700	19.2800	-16.464%	22	4,807	-83.558%
2026-07-13	23.0500	23.0800	23.0500	23.0800	+35.050%	11	4,786	-86.265%
2026-07-09	16.7500	17.1000	16.6500	17.0900	-14.121%	8	4,786	-81.451%
2026-07-08	20.2400	21.5000	19.9000	19.9000	+14.697%	8	4,786	-84.070%
2026-07-07	15.7000	17.3500	15.4500	17.3500	+12.882%	7	4,794	-81.729%
2026-07-06	16.2600	16.6500	15.3700	15.3700	-12.472%	26	4,791	-79.375%
2026-07-02	17.3700	17.6100	16.8000	17.5600	-10.863%	42	4,785	-81.948%
2026-07-01	19.1000	19.7000	19.1000	19.7000	-7.294%	37	4,785	-83.909%
2026-06-30	21.5000	21.5000	21.2500	21.2500	-10.526%	14	4,840	-85.082%
2026-06-29	22.3300	23.7500	22.3300	23.7500	+14.348%	279	4,840	-86.653%
2026-06-26	21.7100	21.7100	20.3500	20.7700	-13.458%	20	4,765	-84.738%
2026-06-25	24.1300	24.3100	24.0000	24.0000	-8.502%	14	4,763	-86.792%
2026-06-24	26.7500	27.0000	23.4200	26.2300	+41.554%	48	4,763	-87.915%
2026-06-23	19.1000	19.1000	18.0200	18.5300	+19.626%	41	4,766	-82.893%
2026-06-22	15.6700	15.9100	15.3500	15.4900	+4.240%	13	4,763	-79.535%
2026-06-18	13.5400	14.8600	13.5400	14.8600	+8.467%	37	4,390	-78.668%
2026-06-17	10.6000	13.7000	10.6000	13.7000	+24.094%	354	4,390	-76.861%
2026-06-16	11.1000	11.5000	11.0400	11.0400	-8.000%	71	4,390	-71.286%
2026-06-15	11.3000	12.0000	10.7900	12.0000	-23.175%	14	4,389	-73.583%
2026-06-12	17.4900	17.6200	15.6200	15.6200	-7.464%	4	4,389	-79.706%
2026-06-11	22.3900	22.7000	16.8800	16.8800	-20.937%	37	4,391	-81.220%
2026-06-10	18.2400	21.3500	17.5000	21.3500	+42.619%	74	4,379	-85.152%
2026-06-09	12.2000	15.5000	11.6000	14.9700	+17.874%	27	4,353	-78.824%
2026-06-08	12.5900	13.0000	12.3000	12.7000	-4.869%	33	4,357	-75.039%
2026-06-05	10.2000	13.4500	10.2000	13.3500	+55.233%	3,387	4,355	-76.255%
2026-06-04	8.4000	8.6500	8.4000	8.6000	+2.138%	4	1,130	-63.140%
2026-06-02	8.4500	8.4500	8.4200	8.4200	-3.440%	5	1,130	-62.352%
2026-05-28	9.9500	9.9500	8.7200	8.7200	-14.677%	3	1,126	-63.647%
2026-05-27	10.9000	10.9000	10.2200	10.2200	+15.611%	3	1,124	-68.982%
2026-05-26	8.9000	8.9000	8.8400	8.8400	-0.562%	2	1,122	-64.140%
2026-05-22	8.6100	9.0000	8.6000	8.8900	+2.894%	14	1,124	-64.342%
2026-05-21	9.4500	9.4800	8.6400	8.6400	-6.087%	123	1,118	-63.310%
2026-05-20	9.2500	9.2500	9.2000	9.2000	-11.283%	102	1,118	-65.543%
2026-05-19	10.0500	10.3700	10.0500	10.3700	+14.839%	3	922	-69.431%
2026-05-18	9.0300	9.0300	9.0300	9.0300	-6.907%	1	922	-64.895%
2026-05-15	10.0800	10.0800	9.6500	9.7000	+31.973%	9	922	-67.320%
2026-05-13	7.3000	7.4000	7.3000	7.3500	-1.342%	24	926	-56.871%
2026-05-12	7.8000	7.9900	7.4500	7.4500	+2.901%	185	934	-57.450%
2026-05-08	7.2900	7.2900	7.2400	7.2400	-3.209%	3	934	-56.215%
2026-05-07	6.8500	7.4800	6.8500	7.4800	-0.267%	55	933	-57.620%
2026-05-06	7.5500	7.5500	7.5000	7.5000	-26.829%	301	965	-57.733%
2026-05-05	10.2500	10.2500	10.2500	10.2500	-3.393%	1	707	-69.073%
2026-05-04	9.7200	11.3800	9.7200	10.6100	+15.076%	21	707	-70.123%
2026-05-01	9.2200	9.2200	9.2200	9.2200	-11.346%	2	702	-65.618%
2026-04-29	10.3000	10.4000	10.3000	10.4000	+6.122%	3	702	-69.519%
2026-04-28	9.6000	9.8900	9.6000	9.8000	+18.072%	4	701	-67.653%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-8.791%	2	701	-61.807%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+15.482%	1	700	-65.165%
2026-04-20	7.9000	7.9000	7.8800	7.8800	+6.486%	40	700	-59.772%
2026-04-17	7.4000	7.4000	7.4000	7.4000	-11.589%	2	660	-57.162%
2026-04-16	8.3700	8.3700	8.3700	8.3700	-4.886%	1	662	-62.127%
2026-04-14	9.1000	9.1000	8.8000	8.8000	-18.140%	6	663	-63.977%
2026-04-13	10.5400	10.7500	10.5400	10.7500	+7.500%	2	663	-70.512%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-8.088%	1	664	-68.300%
2026-04-09	11.6200	11.6300	10.4400	10.8800	-31.270%	39	663	-70.864%
2026-04-07	15.0500	15.8300	15.0500	15.8300	+2.792%	16	628	-79.975%
2026-04-06	16.0800	16.0800	15.4000	15.4000	+19.844%	2	612	-79.416%
2026-04-01	13.4000	13.4000	12.8500	12.8500	-23.054%	211	612	-75.331%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-13.695%	1	501	-81.018%
2026-03-30	19.3500	19.3500	19.3500	19.3500	-6.657%	2	501	-83.618%
2026-03-27	20.0300	20.7300	20.0300	20.7300	-11.221%	2	501	-84.708%
2026-03-26	23.3000	23.3500	23.3000	23.3500	+38.166%	3	501	-86.424%
2026-03-25	16.6100	16.9000	16.6100	16.9000	-17.359%	3	498	-81.243%
2026-03-23	19.0500	20.4500	18.3500	20.4500	+48.511%	9	499	-84.499%
2026-03-20	13.1000	13.7700	13.1000	13.7700	+17.894%	201	497	-76.979%
2026-03-19	13.8000	13.8000	11.6800	11.6800	+57.838%	38	477	-72.860%
2026-03-18	8.0000	8.0000	7.4000	7.4000	+7.246%	36	455	-57.162%
2026-03-13	6.0200	6.9000	6.0200	6.9000	+13.115%	11	457	-54.058%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+16.190%	2	459	-48.033%
2026-03-10	5.5000	5.6000	5.2500	5.2500	-19.231%	5	461	-39.619%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-4.412%	1	456	-51.231%
2026-03-06	6.8000	6.8000	6.8000	6.8000	-5.556%	1	455	-53.382%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+48.454%	1	454	-55.972%
2026-03-02	5.0000	5.0000	4.8500	4.8500	-20.492%	2	453	-34.639%
2026-02-26	6.1000	6.1000	6.1000	6.1000	-0.813%	1	455	-48.033%
2026-02-25	6.1500	6.1500	6.1500	6.1500	-19.079%	1	457	-48.455%
2026-02-19	7.6000	7.6000	7.6000	7.6000	-3.185%	1	457	-58.289%
2026-02-17	7.8500	7.8500	7.8500	7.8500	+18.580%	1	457	-59.618%
2026-02-12	6.6200	6.6200	6.6200	6.6200	-31.256%	1	457	-52.115%
2026-02-05	9.6300	9.6300	9.6300	9.6300	-2.727%	1	457	-67.082%
2026-02-04	9.9000	9.9000	9.9000	9.9000	+0.508%	1	458	-67.980%
2026-02-03	9.9900	9.9900	9.8500	9.8500	-23.047%	2	457	-67.817%
2026-01-30	10.6000	12.8000	10.6000	12.8000	+100.000%	2	456	-75.234%
2026-01-29	5.6000	6.4000	5.6000	6.4000	+26.733%	83	458	-50.469%
2026-01-28	5.2000	5.2500	5.0000	5.0500	-7.339%	34	460	-37.228%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-10.656%	1	456	-41.835%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+3.390%	1	455	-48.033%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-7.956%	1	454	-46.271%
2026-01-22	6.9800	6.9800	6.4000	6.4100	-10.224%	9	454	-50.546%
2026-01-21	7.0000	7.1400	6.8200	7.1400	-7.871%	49	460	-55.602%
2026-01-20	7.6400	8.2200	7.2000	7.7500	-18.848%	27	445	-59.097%
2026-01-14	9.4500	9.5500	9.4500	9.5500	-3.535%	12	452	-66.806%
2026-01-13	9.9000	9.9000	9.9000	9.9000	-4.163%	1	442	-67.980%
2026-01-12	10.0600	10.3300	10.0600	10.3300	-13.773%	2	441	-69.313%
2026-01-09	11.9800	11.9800	11.9800	11.9800	-10.597%	1	439	-73.539%
2026-01-08	13.4000	13.4000	13.4000	13.4000	-1.832%	1	439	-76.343%
2026-01-07	13.6500	13.9000	13.6500	13.6500	+3.019%	8	438	-76.777%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-21.598%	1	442	-76.075%
2025-12-29	16.9000	16.9000	16.9000	16.9000	+39.324%	1	441	-81.243%
2025-12-26	12.1300	12.1300	12.1300	12.1300	-7.616%	3	442	-73.866%
2025-12-24	12.5500	13.4000	12.5500	13.1300	-0.152%	5	446	-75.857%
2025-12-23	13.4500	13.5500	13.0500	13.1500	-7.849%	73	446	-75.894%
2025-12-22	14.2700	14.2700	14.2700	14.2700	-12.988%	1	376	-77.786%
2025-12-19	16.4000	16.4000	16.4000	16.4000	+1.548%	3	376	-80.671%
2025-12-18	15.6000	16.1500	15.6000	16.1500	+0.062%	2	373	-80.372%
2025-12-17	16.3500	16.3500	16.1400	16.1400	-2.771%	4	373	-80.359%
2025-12-16	16.4000	16.9500	16.4000	16.6000	-1.367%	5	375	-80.904%
2025-12-15	16.5000	17.0500	16.5000	16.8300	-2.435%	3	373	-81.165%
2025-12-12	17.4000	17.4000	17.2500	17.2500	-2.542%	6	374	-81.623%
2025-12-11	17.8500	17.8500	17.7000	17.7000	-4.839%	2	378	-82.090%
2025-12-10	19.6500	19.6500	18.6000	18.6000	-4.370%	3	377	-82.957%
2025-12-09	19.4500	19.4500	19.4500	19.4500	-1.369%	1	377	-83.702%
2025-12-08	20.3500	20.3500	19.7200	19.7200	-0.404%	5	377	-83.925%
2025-12-05	19.8000	19.8000	19.8000	19.8000	-7.260%	1	377	-83.990%
2025-12-02	21.9000	21.9200	21.3500	21.3500	+6.219%	4	377	-85.152%
2025-12-01	20.5500	20.5500	20.1000	20.1000	-13.325%	40	374	-84.229%
2025-11-25	23.2000	23.2000	23.1900	23.1900	-7.240%	6	344	-86.330%
2025-11-24	25.0000	25.0000	25.0000	25.0000	-6.612%	1	339	-87.320%
2025-11-21	26.7700	26.7700	26.7700	26.7700	+2.254%	1	338	-88.158%
2025-11-20	26.1800	26.1800	26.1800	26.1800	+1.277%	1	338	-87.892%
2025-11-19	25.8500	25.8500	25.8500	25.8500	-3.256%	1	337	-87.737%
2025-11-14	26.7200	26.7200	26.7200	26.7200	+15.421%	1	336	-88.136%
2025-11-12	24.0400	24.0400	22.9400	23.1500	-6.123%	12	336	-86.307%
2025-11-11	24.9000	24.9000	24.6600	24.6600	-15.548%	3	329	-87.145%
2025-11-05	29.9500	29.9500	29.2000	29.2000	0.000%	329	329	-89.144%

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