Dark

GLD20261016P390
GLD Oct 16 2026 390.00 Put (GLD261016P00390000)
option OPRA

EOD

Sep 17, 2026

5.96-35.845%(-3.33)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.9000	6.1000	5.3500	5.9600	-35.845%	562	7,281	0.000%
2026-09-16	6.8100	10.9500	6.6700	9.2900	+8.023%	1,355	7,243	-35.845%
2026-09-15	9.0500	9.6200	8.4500	8.6000	-5.182%	3,079	6,551	-30.698%
2026-09-14	9.6000	10.0000	7.9500	9.0700	+29.571%	750	4,771	-34.289%
2026-09-11	6.6500	7.2500	6.2000	7.0000	-22.395%	476	4,890	-14.857%
2026-09-10	7.6000	9.3000	7.1100	9.0200	+40.938%	1,239	4,758	-33.925%
2026-09-09	5.7500	6.5000	5.7000	6.4000	-13.514%	158	4,019	-6.875%
2026-09-08	6.1800	7.5500	6.1300	7.4000	+28.696%	174	3,948	-19.459%
2026-09-04	6.2900	6.4800	5.4200	5.7500	+14.314%	570	3,963	+3.652%
2026-09-03	4.8500	5.3000	4.6500	5.0300	-27.312%	397	3,963	+18.489%
2026-09-02	7.7000	7.7000	6.6000	6.9200	-19.441%	206	3,827	-13.873%
2026-09-01	8.2200	8.8500	7.0500	8.5900	+70.775%	438	3,776	-30.617%
2026-08-31	5.4500	5.8600	5.0300	5.0300	-10.973%	404	3,707	+18.489%
2026-08-28	3.8200	6.1000	3.6500	5.6500	+53.951%	342	3,502	+5.487%
2026-08-27	4.1200	4.3000	3.6700	3.6700	-9.383%	127	3,367	+62.398%
2026-08-26	3.7700	4.2600	3.6100	4.0500	+17.391%	160	3,331	+47.160%
2026-08-25	3.9500	4.1000	3.4200	3.4500	-6.757%	186	3,294	+72.754%
2026-08-24	3.5500	3.9600	3.4800	3.7000	-8.189%	274	3,241	+61.081%
2026-08-21	4.5000	4.6800	4.0300	4.0300	-28.036%	209	3,116	+47.891%
2026-08-20	6.4200	6.4200	5.4000	5.6000	-2.609%	219	3,019	+6.429%
2026-08-19	6.3200	6.4000	5.7500	5.7500	-37.500%	95	2,840	+3.652%
2026-08-18	7.9000	9.2000	7.9000	9.2000	+23.159%	13	2,801	-35.217%
2026-08-17	8.1700	8.1700	7.4300	7.4700	-12.324%	145	2,800	-20.214%
2026-08-14	8.1900	8.6000	8.1900	8.5200	-10.221%	28	2,759	-30.047%
2026-08-13	8.8700	9.7000	8.6800	9.4900	+13.381%	79	2,757	-37.197%
2026-08-12	8.6000	9.1700	8.2000	8.3700	-15.455%	173	2,742	-28.793%
2026-08-11	9.5500	10.3300	9.5500	9.9000	-0.503%	62	2,705	-39.798%
2026-08-10	11.3300	11.4400	9.9500	9.9500	-10.360%	175	2,668	-40.101%
2026-08-07	10.4500	11.4000	10.4500	11.1000	-23.659%	205	2,622	-46.306%
2026-08-06	14.0000	15.4200	13.8000	14.5400	-0.206%	227	2,771	-59.010%
2026-08-05	15.4200	15.4200	14.1900	14.5700	-35.042%	315	2,714	-59.094%
2026-08-04	21.9500	22.4300	21.8900	22.4300	-10.100%	40	2,699	-73.428%
2026-08-03	25.0500	25.2300	24.9500	24.9500	0.000%	17	2,699	-76.112%
2026-07-31	24.8900	24.9500	24.7800	24.9500	+17.689%	12	2,689	-76.112%
2026-07-30	21.2000	21.2000	21.2000	21.2000	-21.131%	64	2,678	-71.887%
2026-07-29	26.8800	26.8800	26.8800	26.8800	+5.412%	2	2,633	-77.827%
2026-07-28	25.5000	25.5000	25.5000	25.5000	-1.124%	2	2,632	-76.627%
2026-07-23	24.9600	25.8600	24.9600	25.7900	+26.732%	3	2,632	-76.890%
2026-07-22	19.9900	20.3700	19.6200	20.3500	-17.678%	23	2,632	-70.713%
2026-07-21	24.7200	24.7200	24.7200	24.7200	-13.445%	1	2,679	-75.890%
2026-07-20	28.5600	28.5600	28.5600	28.5600	+0.705%	1	2,680	-79.132%
2026-07-17	30.1100	30.1500	28.3600	28.3600	-6.925%	281	2,680	-78.984%
2026-07-16	29.2000	30.4700	29.2000	30.4700	+16.387%	4	2,631	-80.440%
2026-07-15	26.1800	26.1800	26.1800	26.1800	+1.868%	1	2,630	-77.235%
2026-07-14	25.5000	25.7000	25.5000	25.7000	+12.325%	4	2,629	-76.809%
2026-07-10	23.9300	23.9300	22.8800	22.8800	+2.601%	9	2,627	-73.951%
2026-07-09	22.7200	22.7200	22.3000	22.3000	+3.963%	2	2,627	-73.274%
2026-07-07	20.6700	21.4500	20.6700	21.4500	-1.152%	3	2,626	-72.214%
2026-07-06	21.7200	22.1400	21.7000	21.7000	-21.689%	4	2,624	-72.535%
2026-07-01	24.8000	27.7100	24.8000	27.7100	-6.763%	14	2,628	-78.492%
2026-06-29	29.7100	29.7200	29.7000	29.7200	+0.236%	3	2,628	-79.946%
2026-06-25	29.8700	30.8000	29.6500	29.6500	-9.272%	11	2,626	-79.899%
2026-06-24	31.0500	32.7700	30.6000	32.6800	+38.533%	12	2,627	-81.763%
2026-06-23	24.1100	24.1100	22.8000	23.5900	+16.494%	30	2,626	-74.735%
2026-06-22	20.2500	20.2500	20.2500	20.2500	-1.123%	1	2,626	-70.568%
2026-06-18	17.7700	20.5600	17.7700	20.4800	+40.756%	25	2,635	-70.898%
2026-06-17	14.6400	14.6400	14.5000	14.5500	-0.411%	10	2,635	-59.038%
2026-06-16	14.7000	15.3300	14.5700	14.6100	+0.481%	16	2,635	-59.206%
2026-06-15	15.0000	15.0000	14.2300	14.5400	-27.841%	7	2,628	-59.010%
2026-06-12	20.7600	20.7600	19.8000	20.1500	-5.042%	14	2,625	-70.422%
2026-06-11	27.4500	27.4500	21.2200	21.2200	-26.063%	14	2,614	-71.913%
2026-06-10	24.3500	28.7000	22.7500	28.7000	+50.656%	20	2,608	-79.233%
2026-06-09	16.6200	19.1500	16.6200	19.0500	+20.952%	36	2,600	-68.714%
2026-06-08	15.9500	16.3800	15.7500	15.7500	-8.430%	17	2,594	-62.159%
2026-06-05	13.5000	17.2000	13.5000	17.2000	+52.212%	186	2,593	-65.349%
2026-06-04	10.9000	11.9000	10.9000	11.3000	-9.600%	23	2,624	-47.257%
2026-06-03	12.7000	13.0000	12.2600	12.5000	+12.613%	77	2,612	-52.320%
2026-06-02	11.1000	11.1000	11.1000	11.1000	-11.200%	4	2,611	-46.306%
2026-06-01	12.7700	13.0700	12.5000	12.5000	+10.132%	13	2,607	-52.320%
2026-05-28	13.8000	13.8000	11.3500	11.3500	-10.277%	4	2,597	-47.489%
2026-05-27	13.8000	13.9000	12.6500	12.6500	+5.858%	20	2,593	-52.885%
2026-05-26	11.3200	11.9500	11.3200	11.9500	+5.101%	3	2,583	-50.126%
2026-05-22	11.6800	11.6800	11.3700	11.3700	-1.983%	2	2,580	-47.581%
2026-05-21	11.6000	11.6000	11.6000	11.6000	-1.695%	1	2,580	-48.621%
2026-05-20	13.0000	13.0000	11.8000	11.8000	-9.370%	7	2,580	-49.492%
2026-05-19	13.2500	13.9000	12.8500	13.0200	+5.854%	188	2,394	-54.224%
2026-05-18	11.4800	12.3000	11.4800	12.3000	+3.361%	2	2,394	-51.545%
2026-05-15	12.2000	12.2000	11.9000	11.9000	+26.596%	3	2,394	-49.916%
2026-05-13	9.3900	9.4000	9.3900	9.4000	-0.424%	116	2,394	-36.596%
2026-05-12	10.0500	10.0500	9.4400	9.4400	-2.580%	3	2,359	-36.864%
2026-05-07	9.6000	9.6900	9.6000	9.6900	-1.624%	25	2,359	-38.493%
2026-05-06	9.8500	9.8500	9.8500	9.8500	-30.877%	1	2,344	-39.492%
2026-05-04	12.5700	14.2500	12.5700	14.2500	+23.377%	97	2,345	-58.175%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-1.702%	1	2,252	-48.398%
2026-04-28	12.1600	12.5000	11.7500	11.7500	+16.915%	18	2,251	-49.277%
2026-04-27	10.0500	10.0500	10.0500	10.0500	+0.500%	1	2,236	-40.697%
2026-04-24	9.9000	10.0000	9.9000	10.0000	-7.407%	4	2,235	-40.400%
2026-04-23	11.6300	11.8200	10.8000	10.8000	+0.372%	4	2,232	-44.815%
2026-04-22	10.6500	10.7600	10.6500	10.7600	-3.671%	2	2,231	-44.610%
2026-04-21	11.1700	11.1700	11.1700	11.1700	+21.810%	1	2,230	-46.643%
2026-04-17	8.9900	9.1700	8.9900	9.1700	-13.409%	6	2,230	-35.005%
2026-04-16	10.5500	10.6000	10.5500	10.5900	-1.944%	33	2,235	-43.720%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-11.548%	1	2,217	-44.815%
2026-04-10	12.0900	12.2100	12.0800	12.2100	-24.256%	5	2,217	-51.188%
2026-04-08	16.1200	16.1200	16.1200	16.1200	-13.704%	1	2,217	-63.027%
2026-04-07	18.7000	18.7000	18.6800	18.6800	+1.082%	2	2,218	-68.094%
2026-04-06	19.2000	19.2000	18.4800	18.4800	-5.231%	3	2,217	-67.749%
2026-04-02	19.5000	19.5000	19.5000	19.5000	+20.743%	1	2,213	-69.436%
2026-04-01	16.0400	16.1500	16.0400	16.1500	-11.845%	2	2,213	-63.096%
2026-03-31	20.5000	20.5000	18.3200	18.3200	-21.609%	5	2,213	-67.467%
2026-03-30	22.9500	23.3700	21.8700	23.3700	-2.787%	18	2,212	-74.497%
2026-03-27	26.1400	26.1400	24.0400	24.0400	+1.221%	9	2,198	-75.208%
2026-03-23	21.0200	26.4500	21.0200	23.7500	+17.400%	37	2,197	-74.905%
2026-03-20	15.1500	20.2300	15.1500	20.2300	+36.597%	64	2,184	-70.539%
2026-03-19	16.4400	16.7600	14.8100	14.8100	+51.122%	155	2,139	-59.757%
2026-03-18	10.1200	10.1200	9.7500	9.8000	+8.889%	24	2,115	-39.184%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+2.623%	1	2,114	-33.778%
2026-03-13	7.6700	8.8600	7.6700	8.7700	+25.107%	8	2,113	-32.041%
2026-03-10	7.0200	7.0200	7.0100	7.0100	-14.927%	20	2,118	-14.979%
2026-03-06	8.6300	8.6300	8.2400	8.2400	-7.207%	4	2,128	-27.670%
2026-03-03	10.0000	10.7200	8.8800	8.8800	+44.390%	5	2,132	-32.883%
2026-03-02	6.1000	6.1500	6.1000	6.1500	-26.523%	2	2,129	-3.089%
2026-02-25	8.3700	8.3700	8.3700	8.3700	-4.994%	1	2,128	-28.793%
2026-02-20	8.8100	8.8100	8.8100	8.8100	-0.113%	3	2,128	-32.350%
2026-02-18	8.8200	8.8200	8.8200	8.8200	-10.183%	3	2,128	-32.426%
2026-02-17	9.7000	9.8200	9.7000	9.8200	+36.960%	2	2,128	-39.308%
2026-02-11	7.1700	7.1700	7.1700	7.1700	-5.658%	1	2,127	-16.876%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-15.556%	2	2,127	-21.579%
2026-02-09	9.0000	9.0000	9.0000	9.0000	-24.370%	1	2,125	-33.778%
2026-02-04	11.9000	11.9000	11.9000	11.9000	-2.698%	1	2,126	-49.916%
2026-02-03	12.6000	12.6000	11.5300	12.2300	-27.289%	27	2,126	-51.267%
2026-02-02	16.8500	16.8500	16.2900	16.8200	+15.920%	19	2,137	-64.566%
2026-01-30	15.2400	15.2400	14.5100	14.5100	+73.981%	10	2,123	-58.925%
2026-01-29	7.2000	8.5500	6.9500	8.3400	+31.339%	112	2,113	-28.537%
2026-01-28	6.2500	6.4500	6.2500	6.3500	-14.765%	23	2,104	-6.142%
2026-01-27	7.4500	7.4500	7.4500	7.4500	-5.096%	8	2,102	-20.000%
2026-01-26	7.1200	8.5000	7.1200	7.8500	+3.562%	49	2,110	-24.076%
2026-01-23	7.7000	7.7000	7.5800	7.5800	-12.167%	6	2,104	-21.372%
2026-01-22	9.0600	9.0600	8.6300	8.6300	-6.399%	6	2,098	-30.939%
2026-01-21	9.0000	9.2300	8.9000	9.2200	-5.436%	58	2,101	-35.358%
2026-01-20	10.2500	10.2500	9.7500	9.7500	-25.573%	11	2,116	-38.872%
2026-01-16	13.1000	13.1000	13.1000	13.1000	+9.807%	2	2,114	-54.504%
2026-01-14	12.0300	12.0300	11.9000	11.9300	-8.582%	42	2,114	-50.042%
2026-01-13	12.4500	13.0500	12.4500	13.0500	+0.850%	2	2,114	-54.330%
2026-01-12	12.9400	12.9400	12.9400	12.9400	-27.303%	1	2,114	-53.941%
2026-01-07	17.8000	17.8000	17.8000	17.8000	+6.269%	1	2,115	-66.517%
2026-01-06	16.7300	16.9000	16.6500	16.7500	-5.899%	4,009	2,109	-64.418%
2026-01-05	17.8000	17.8000	17.8000	17.8000	-16.196%	1	1,307	-66.517%
2026-01-02	21.2400	21.2400	21.2400	21.2400	+6.734%	1	1,307	-71.940%
2025-12-30	19.9000	19.9000	19.9000	19.9000	-7.226%	1	1,306	-70.050%
2025-12-29	21.5200	21.5200	21.4500	21.4500	+27.679%	11	1,305	-72.214%
2025-12-23	16.8000	16.8000	16.8000	16.8000	-6.302%	22	1,295	-64.524%
2025-12-22	17.9300	17.9300	17.9300	17.9300	-12.707%	1	1,308	-66.760%
2025-12-19	20.2000	20.5400	20.2000	20.5400	-0.194%	8	1,308	-70.983%
2025-12-18	20.2500	20.7500	19.4700	20.5800	-1.766%	31	1,305	-71.040%
2025-12-16	20.9500	20.9500	20.9500	20.9500	-7.095%	3	1,292	-71.551%
2025-12-11	22.8000	23.0000	22.5500	22.5500	-9.182%	4	1,290	-73.570%
2025-12-10	24.8000	24.8300	24.8000	24.8300	-1.858%	4	1,288	-75.997%
2025-12-08	25.3000	25.3000	25.3000	25.3000	+2.595%	1	1,284	-76.443%
2025-12-05	24.5000	24.6600	24.4800	24.6600	-2.143%	21	1,283	-75.831%
2025-12-04	25.2000	25.2000	25.2000	25.2000	0.000%	1	1,264	-76.349%
2025-12-01	25.2000	25.2000	25.2000	25.2000	-14.140%	10	1,263	-76.349%
2025-11-25	29.3500	29.3500	29.3500	29.3500	-8.709%	2	1,253	-79.693%
2025-11-19	32.1500	32.1500	32.1500	32.1500	-6.214%	1	1,251	-81.462%
2025-11-17	32.6000	34.2800	32.6000	34.2800	+4.928%	3	1,250	-82.614%
2025-11-14	32.6500	32.7000	32.2500	32.6700	+13.045%	50	1,252	-81.757%
2025-11-13	28.4100	29.2000	28.4100	28.9000	+3.845%	4	1,202	-79.377%
2025-11-12	28.0800	28.0800	27.8300	27.8300	-8.514%	1,202	1,202	-78.584%
2025-11-10	30.4200	30.4200	30.4200	30.4200	-14.358%	2	2	-80.408%
2025-11-03	35.2900	35.5200	35.2900	35.5200	0.000%	2	0	-83.221%

.dark-mode .YZvnL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZvnL7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P390GLD Oct 16 2026 390.00 Put (GLD261016P00390000)option OPRA

GLD20261016P390
GLD Oct 16 2026 390.00 Put (GLD261016P00390000)
option OPRA