Dark

GLD20261016P385
GLD Oct 16 2026 385.00 Put (GLD261016P00385000)
option OPRA

EOD

Sep 17, 2026

4.39-38.343%(-2.73)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2500	4.4300	3.9500	4.3900	-38.343%	267	3,617	0.000%
2026-09-16	5.2200	8.4500	5.0500	7.1200	+7.716%	479	3,762	-38.343%
2026-09-15	6.9800	7.4500	6.4300	6.6100	-7.032%	153	3,528	-33.585%
2026-09-14	7.3100	7.8000	5.4500	7.1100	+34.915%	309	3,556	-38.256%
2026-09-11	5.0600	5.4200	4.7000	5.2700	-25.248%	167	3,454	-16.698%
2026-09-10	6.6000	7.4000	5.5800	7.0500	+43.878%	167	3,460	-37.730%
2026-09-09	4.4000	5.1500	4.3500	4.9000	-14.035%	63	3,443	-10.408%
2026-09-08	4.6500	5.8000	4.6000	5.7000	+30.137%	161	3,422	-22.982%
2026-09-04	4.8600	5.0000	4.0500	4.3800	+11.735%	90	3,313	+0.228%
2026-09-03	3.9200	4.1100	3.6300	3.9200	-27.407%	356	3,313	+11.990%
2026-09-02	5.9000	5.9000	5.1800	5.4000	-20.588%	201	3,231	-18.704%
2026-09-01	6.6500	6.9200	5.4800	6.8000	+70.000%	274	3,203	-35.441%
2026-08-31	4.1900	4.5000	4.0000	4.0000	-9.707%	208	3,108	+9.750%
2026-08-28	3.0100	4.6200	2.7600	4.4300	+51.195%	281	2,993	-0.903%
2026-08-27	3.2800	3.4300	2.9200	2.9300	-8.438%	76	2,874	+49.829%
2026-08-26	3.1500	3.3700	2.8900	3.2000	+18.081%	87	2,844	+37.188%
2026-08-25	3.1500	3.2000	2.6800	2.7100	-8.446%	154	2,810	+61.993%
2026-08-24	2.7500	3.1500	2.7500	2.9600	-7.788%	93	2,720	+48.311%
2026-08-21	3.7500	3.7500	3.2100	3.2100	-27.045%	576	2,717	+36.760%
2026-08-20	4.9200	4.9200	4.3100	4.4000	-3.930%	29	2,597	-0.227%
2026-08-19	5.0200	5.2800	4.5800	4.5800	-38.192%	302	2,581	-4.148%
2026-08-18	6.6000	7.4100	6.3500	7.4100	+23.500%	74	2,592	-40.756%
2026-08-17	6.4000	6.4000	6.0000	6.0000	-14.040%	20	2,565	-26.833%
2026-08-14	6.6100	6.9800	6.6100	6.9800	-9.351%	33	2,555	-37.106%
2026-08-13	7.1700	7.9000	7.1700	7.7000	+14.243%	21	2,549	-42.987%
2026-08-12	6.8500	7.3500	6.6600	6.7400	-18.303%	44	2,546	-34.866%
2026-08-11	7.9000	8.3000	7.8600	8.2500	-0.242%	83	2,524	-46.788%
2026-08-10	8.8800	8.9000	8.2700	8.2700	-7.079%	43	2,532	-46.917%
2026-08-07	10.7500	10.7500	8.4800	8.9000	-25.523%	233	2,540	-50.674%
2026-08-06	11.4000	12.3400	11.4000	11.9500	+0.844%	950	2,534	-63.264%
2026-08-05	13.9100	14.3500	11.8500	11.8500	-36.867%	1,129	1,781	-62.954%
2026-08-04	18.7300	18.7700	17.7000	18.7700	-12.084%	4	758	-76.612%
2026-07-31	22.9200	22.9200	21.3500	21.3500	+17.631%	5	759	-79.438%
2026-07-30	18.7900	18.7900	18.1500	18.1500	+1.397%	3	756	-75.813%
2026-07-29	23.4100	23.4100	17.9000	17.9000	-19.551%	6	755	-75.475%
2026-07-23	22.0000	22.2500	22.0000	22.2500	+26.636%	2	754	-80.270%
2026-07-22	16.9900	17.5900	16.6300	17.5700	-19.032%	30	755	-75.014%
2026-07-21	21.7000	21.7000	21.7000	21.7000	-15.761%	1	748	-79.770%
2026-07-20	25.7600	25.7600	25.7600	25.7600	-7.004%	2	747	-82.958%
2026-07-16	26.7500	27.9000	26.1700	27.7000	+28.538%	13	747	-84.152%
2026-07-14	21.8500	21.8500	21.5500	21.5500	-18.371%	3	746	-79.629%
2026-07-13	26.3500	26.4000	26.3500	26.4000	+31.540%	3	747	-83.371%
2026-07-10	21.3500	21.3500	20.0500	20.0700	+3.990%	18	746	-78.127%
2026-07-09	19.9000	19.9000	19.3000	19.3000	-16.989%	12	746	-77.254%
2026-07-08	22.8300	23.2500	22.8300	23.2500	+27.049%	6	741	-81.118%
2026-07-07	17.4200	18.3000	17.4200	18.3000	-3.532%	7	741	-76.011%
2026-07-06	18.9700	18.9700	18.9700	18.9700	-5.387%	2	737	-76.858%
2026-07-02	20.3000	20.3000	19.5000	20.0500	-18.230%	7	734	-78.105%
2026-07-01	22.1200	24.5200	22.1200	24.5200	-3.083%	12	734	-82.096%
2026-06-30	23.9700	25.3000	23.9700	25.3000	+7.340%	11	734	-82.648%
2026-06-26	25.1700	25.1700	23.0500	23.5700	-13.568%	8	729	-81.375%
2026-06-25	27.2100	27.2700	27.2100	27.2700	-7.402%	2	734	-83.902%
2026-06-24	28.8500	29.4500	26.0500	29.4500	+40.573%	15	735	-85.093%
2026-06-23	20.6800	21.1000	20.2000	20.9500	+16.778%	17	736	-79.045%
2026-06-22	18.2500	18.2500	17.7000	17.9400	-0.884%	24	745	-75.530%
2026-06-18	16.2000	18.1000	15.8500	18.1000	+29.842%	8	730	-75.746%
2026-06-17	12.6500	14.3000	12.1700	13.9400	+9.333%	6	730	-68.508%
2026-06-16	12.7500	13.3500	12.7000	12.7500	+0.631%	204	730	-65.569%
2026-06-15	12.6500	12.8000	12.6500	12.6700	-29.806%	274	737	-65.351%
2026-06-12	18.5000	18.5000	18.0500	18.0500	-8.376%	2	1,011	-75.679%
2026-06-11	25.4500	25.4500	19.7000	19.7000	-17.745%	4	1,013	-77.716%
2026-06-10	20.2000	23.9500	20.2000	23.9500	+44.103%	112	1,011	-81.670%
2026-06-09	16.8100	16.9500	16.6200	16.6200	+17.125%	779	974	-73.586%
2026-06-08	14.3000	14.3000	14.1900	14.1900	-6.890%	11	615	-69.063%
2026-06-05	12.7500	15.2500	12.7100	15.2400	+41.111%	49	614	-71.194%
2026-06-03	10.8000	10.8000	10.8000	10.8000	+3.152%	2	637	-59.352%
2026-06-01	10.4700	10.4700	10.4700	10.4700	+2.146%	2	637	-58.071%
2026-05-28	12.2000	12.2000	10.2500	10.2500	-1.914%	11	635	-57.171%
2026-05-26	10.1500	10.4500	10.1500	10.4500	+5.556%	3	640	-57.990%
2026-05-22	9.9800	9.9800	9.9000	9.9000	-6.339%	2	641	-55.657%
2026-05-21	10.5700	10.5700	10.5700	10.5700	+4.138%	1	639	-58.467%
2026-05-20	10.5000	10.6000	10.1500	10.1500	-0.685%	37	639	-56.749%
2026-05-18	10.2100	10.2200	10.2100	10.2200	-4.930%	2	656	-57.045%
2026-05-15	12.0000	12.0000	10.7500	10.7500	+20.787%	170	656	-59.163%
2026-05-12	8.7800	8.9000	8.7800	8.9000	+8.802%	5	583	-50.674%
2026-05-11	8.1000	8.1800	8.1000	8.1800	-4.662%	34	581	-46.333%
2026-05-07	7.6800	8.5800	7.6600	8.5800	-4.878%	62	573	-48.834%
2026-05-06	9.0200	9.0200	9.0200	9.0200	-20.877%	4	586	-51.330%
2026-05-05	11.1000	11.4000	11.1000	11.4000	+2.518%	10	583	-61.491%
2026-05-04	11.1200	11.1200	11.1200	11.1200	+10.647%	1	579	-60.522%
2026-04-30	10.0500	10.0500	10.0500	10.0500	+10.440%	1	578	-56.318%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-3.704%	1	579	-51.758%
2026-04-22	9.4100	9.4500	9.4100	9.4500	+13.855%	216	578	-53.545%
2026-04-17	8.0000	8.3000	8.0000	8.3000	-14.433%	5	487	-47.108%
2026-04-16	9.7000	9.7000	9.7000	9.7000	-47.283%	4	489	-54.742%
2026-03-31	18.4000	18.4000	18.4000	18.4000	-12.796%	300	485	-76.141%
2026-03-30	21.1100	21.1100	21.1000	21.1000	+13.747%	35	185	-79.194%
2026-03-25	18.6000	18.6000	18.5500	18.5500	-23.220%	52	155	-76.334%
2026-03-23	21.0200	24.1600	19.5000	24.1600	+32.022%	14	163	-81.829%
2026-03-20	18.3000	18.3000	18.3000	18.3000	+32.609%	10	169	-76.011%
2026-03-19	14.4100	14.4100	13.8000	13.8000	+57.714%	11	169	-68.188%
2026-03-18	8.6000	8.8500	8.6000	8.7500	+1.390%	74	174	-49.829%
2026-03-03	8.2300	8.6300	8.2300	8.6300	+34.006%	4	152	-49.131%
2026-02-26	6.4200	6.4400	6.4200	6.4400	-28.045%	2	152	-31.832%
2026-02-06	8.9400	8.9500	8.9400	8.9500	-19.731%	2	150	-50.950%
2026-02-05	11.1500	11.1500	11.1500	11.1500	-2.705%	50	150	-60.628%
2026-02-03	11.4300	11.4600	11.4300	11.4600	-23.087%	2	100	-61.693%
2026-02-02	15.7500	15.7500	14.9000	14.9000	+1.846%	8	99	-70.537%
2026-01-30	9.4000	14.6300	9.4000	14.6300	+137.886%	4	99	-69.993%
2026-01-27	6.1500	6.1500	6.1500	6.1500	-8.072%	13	102	-28.618%
2026-01-23	6.6900	6.6900	6.6900	6.6900	-16.584%	1	113	-34.380%
2026-01-22	8.0200	8.0200	8.0200	8.0200	-1.474%	1	113	-45.262%
2026-01-21	7.9500	8.1400	7.9000	8.1400	-9.050%	71	113	-46.069%
2026-01-20	8.8300	8.9500	8.8300	8.9500	-19.151%	2	122	-50.950%
2026-01-16	11.0700	11.0700	11.0700	11.0700	+6.957%	2	122	-60.343%
2026-01-15	10.3500	10.3500	10.3500	10.3500	-6.080%	1	122	-57.585%
2026-01-13	11.0200	11.0200	11.0200	11.0200	-31.297%	1	122	-60.163%
2026-01-05	16.0400	16.0400	16.0400	16.0400	-16.977%	3	119	-72.631%
2025-12-29	19.3200	19.3200	19.3200	19.3200	+38.993%	10	119	-77.277%
2025-12-26	13.9000	13.9000	13.9000	13.9000	-24.333%	5	109	-68.417%
2025-12-18	17.6400	18.3700	17.6400	18.3700	-17.140%	2	109	-76.102%
2025-12-10	22.1700	22.1700	22.1700	22.1700	+0.773%	5	109	-80.198%
2025-12-09	22.0000	22.0000	22.0000	22.0000	-2.741%	5	104	-80.045%
2025-12-08	22.7900	22.7900	22.6200	22.6200	+8.075%	2	104	-80.592%
2025-12-05	20.9300	20.9300	20.9300	20.9300	-12.059%	15	102	-79.025%
2025-12-02	23.7800	23.8000	23.7800	23.8000	+5.543%	2	102	-81.555%
2025-12-01	22.5500	22.5500	22.5500	22.5500	-18.386%	15	100	-80.532%
2025-11-24	27.6300	27.6300	27.6300	27.6300	+10.741%	10	85	-84.111%
2025-11-13	24.9500	24.9500	24.9500	24.9500	-23.349%	5	75	-82.405%
2025-11-06	32.5000	32.5500	32.5000	32.5500	-2.691%	14	75	-86.513%
2025-10-29	33.4500	33.4500	33.4500	33.4500	0.000%	62	62	-86.876%

.dark-mode .L4G0SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4G0SP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P385GLD Oct 16 2026 385.00 Put (GLD261016P00385000)option OPRA

GLD20261016P385
GLD Oct 16 2026 385.00 Put (GLD261016P00385000)
option OPRA