Dark

GLD20261016P395
GLD Oct 16 2026 395.00 Put (GLD261016P00395000)
option OPRA

EOD

Sep 17, 2026

7.90-33.558%(-3.99)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.4500	7.9500	7.2000	7.9000	-33.558%	320	3,734	0.000%
2026-09-16	8.8500	13.7400	8.6000	11.8900	+8.584%	472	3,788	-33.558%
2026-09-15	11.6300	12.1000	10.7200	10.9500	-6.009%	183	3,698	-27.854%
2026-09-14	12.1400	12.6500	10.2200	11.6500	+28.163%	866	3,622	-32.189%
2026-09-11	8.1800	9.2000	8.0500	9.0900	-19.486%	360	3,599	-13.091%
2026-09-10	9.6300	11.6300	9.2000	11.2900	+38.358%	1,475	3,621	-30.027%
2026-09-09	7.3500	8.5300	7.3500	8.1600	-13.651%	99	2,553	-3.186%
2026-09-08	7.8500	9.4500	7.8500	9.4500	+30.165%	149	2,546	-16.402%
2026-09-04	8.0000	8.0000	6.9500	7.2600	+12.558%	333	2,535	+8.815%
2026-09-03	6.2800	6.7800	6.0000	6.4500	-26.871%	260	2,535	+22.481%
2026-09-02	9.5800	9.6500	8.4500	8.8200	-19.672%	102	2,447	-10.431%
2026-09-01	10.2500	11.0000	9.0000	10.9800	+60.997%	270	2,397	-28.051%
2026-08-31	6.8600	7.4300	6.8200	6.8200	-6.575%	141	2,367	+15.836%
2026-08-28	4.8000	7.5200	4.5100	7.3000	+55.650%	153	2,341	+8.219%
2026-08-27	5.2500	5.4300	4.6500	4.6900	-7.129%	89	2,287	+68.443%
2026-08-26	4.7300	5.3000	4.5300	5.0500	+18.824%	80	2,224	+56.436%
2026-08-25	4.8700	5.0100	4.2000	4.2500	-11.458%	197	2,184	+85.882%
2026-08-24	4.4000	4.9400	4.3000	4.8000	-5.512%	186	2,104	+64.583%
2026-08-21	5.7700	5.8700	5.0800	5.0800	-26.906%	219	2,046	+55.512%
2026-08-20	7.9000	7.9000	6.7500	6.9500	-3.472%	153	1,943	+13.669%
2026-08-19	8.0200	8.2800	7.1700	7.2000	-34.486%	81	1,860	+9.722%
2026-08-18	9.7500	11.1300	9.7500	10.9900	+15.806%	261	1,931	-28.116%
2026-08-17	9.3500	9.4900	9.3500	9.4900	-9.619%	4	1,873	-16.754%
2026-08-14	10.2000	10.5500	10.0500	10.5000	-10.256%	59	1,870	-24.762%
2026-08-13	10.6000	11.7000	10.5500	11.7000	+12.608%	1,176	1,889	-32.479%
2026-08-12	10.3000	10.9500	10.0500	10.3900	-13.417%	1,899	1,483	-23.965%
2026-08-11	12.4300	12.4300	12.0000	12.0000	-2.439%	2	466	-34.167%
2026-08-10	13.3000	13.3000	12.0500	12.3000	-5.385%	39	464	-35.772%
2026-08-07	12.9100	13.3900	12.9100	13.0000	-25.926%	24	436	-39.231%
2026-08-06	16.5800	17.6000	16.5800	17.5500	+2.632%	34	434	-54.986%
2026-08-05	19.4900	19.4900	17.1000	17.1000	-40.377%	7	427	-53.801%
2026-08-03	28.6900	28.6900	28.6800	28.6800	+0.385%	9	423	-72.455%
2026-07-31	28.5700	28.5700	28.5700	28.5700	+16.565%	10	415	-72.349%
2026-07-30	25.7000	25.7000	24.5100	24.5100	-17.669%	4	405	-67.768%
2026-07-28	29.7700	29.7700	29.7700	29.7700	+12.340%	1	404	-73.463%
2026-07-27	26.5000	26.5000	26.5000	26.5000	-5.995%	1	404	-70.189%
2026-07-21	28.1900	28.1900	28.1900	28.1900	-12.940%	2	405	-71.976%
2026-07-17	32.3800	32.3800	32.3800	32.3800	+11.271%	1	405	-75.602%
2026-07-14	29.1000	29.1000	29.1000	29.1000	+10.395%	1	404	-72.852%
2026-07-10	26.3600	26.3600	26.3600	26.3600	-16.291%	2	405	-70.030%
2026-07-08	31.4900	31.4900	31.4900	31.4900	+29.429%	1	405	-74.913%
2026-07-06	24.3200	24.3300	24.3200	24.3300	-7.314%	2	404	-67.530%
2026-07-02	26.2500	26.2500	26.2500	26.2500	-7.047%	2	404	-69.905%
2026-07-01	28.2400	28.2400	28.2400	28.2400	-8.341%	1	404	-72.025%
2026-06-30	30.8100	30.8100	30.8100	30.8100	-5.462%	1	404	-74.359%
2026-06-29	33.5900	33.5900	32.5900	32.5900	+9.399%	2	405	-75.759%
2026-06-26	29.7900	29.7900	29.7900	29.7900	-8.788%	1	404	-73.481%
2026-06-25	33.8300	33.8300	32.6600	32.6600	-9.152%	11	404	-75.811%
2026-06-24	33.7100	35.9500	32.8000	35.9500	+31.013%	6	414	-78.025%
2026-06-23	26.8300	27.4400	26.1800	27.4400	+17.265%	7	414	-71.210%
2026-06-22	23.4000	23.4000	23.4000	23.4000	+0.862%	1	414	-66.239%
2026-06-18	21.8600	23.2000	21.8500	23.2000	+39.339%	5	413	-65.948%
2026-06-16	16.8800	16.9700	16.6500	16.6500	+0.060%	7	413	-52.553%
2026-06-15	16.2100	16.7500	16.2100	16.6400	-32.275%	19	414	-52.524%
2026-06-12	24.5700	24.5700	24.5700	24.5700	+1.111%	1	416	-67.847%
2026-06-11	30.3000	31.4200	24.3000	24.3000	-22.339%	6	416	-67.490%
2026-06-10	25.2000	31.5000	25.2000	31.2900	+49.000%	5	415	-74.752%
2026-06-09	19.7500	21.0000	19.7500	21.0000	+12.120%	3	419	-62.381%
2026-06-08	18.4000	19.1500	17.8400	18.7300	+3.595%	11	420	-57.822%
2026-06-05	16.5500	18.6400	16.5500	18.0800	+26.966%	58	415	-56.305%
2026-06-03	14.8000	14.8000	14.2400	14.2400	+7.472%	85	390	-44.522%
2026-06-02	12.8500	13.2500	12.8500	13.2500	-3.776%	3	350	-40.377%
2026-06-01	13.7700	13.7700	13.7700	13.7700	+17.092%	20	349	-42.629%
2026-05-29	11.7600	11.7600	11.7600	11.7600	-10.160%	2	329	-32.823%
2026-05-28	13.8500	13.8500	13.0900	13.0900	-13.938%	11	327	-39.649%
2026-05-27	15.6500	15.6500	15.2100	15.2100	+15.490%	3	326	-48.060%
2026-05-26	13.0300	13.1700	13.0300	13.1700	+0.842%	4	327	-40.015%
2026-05-22	13.0600	13.0600	13.0600	13.0600	-3.971%	1	326	-39.510%
2026-05-20	13.5000	13.6000	13.5000	13.6000	+4.455%	7	325	-41.912%
2026-05-18	12.9000	13.0400	12.9000	13.0200	-9.709%	12	324	-39.324%
2026-05-15	14.4200	14.4200	14.4200	14.4200	+34.264%	1	324	-45.215%
2026-05-13	10.7400	10.7400	10.7400	10.7400	-11.386%	1	323	-26.443%
2026-05-12	11.2000	12.1200	11.2000	12.1200	+12.222%	7	322	-34.818%
2026-05-07	9.8200	10.8000	9.8100	10.8000	-25.000%	5	322	-26.852%
2026-05-05	14.3500	14.4000	14.3500	14.4000	+10.769%	14	325	-45.139%
2026-04-30	13.0000	13.0000	13.0000	13.0000	+0.541%	2	325	-39.231%
2026-04-28	13.3300	13.3300	12.9300	12.9300	+21.408%	3	323	-38.902%
2026-04-20	10.6500	10.7000	10.6500	10.6500	-47.277%	139	322	-25.822%
2026-04-07	20.5400	20.5400	20.2000	20.2000	-0.591%	12	271	-60.891%
2026-04-06	20.3100	20.3200	20.3100	20.3200	+1.651%	11	281	-61.122%
2026-03-31	19.9900	19.9900	19.9900	19.9900	-20.988%	1	271	-60.480%
2026-03-30	24.9500	25.3500	24.9500	25.3000	-4.058%	17	271	-68.775%
2026-03-27	28.3400	28.3400	26.3700	26.3700	-13.541%	5	268	-70.042%
2026-03-26	27.0000	30.5000	27.0000	30.5000	+35.616%	5	271	-74.098%
2026-03-25	22.4900	22.4900	22.4900	22.4900	-19.592%	1	274	-64.873%
2026-03-24	28.1500	28.1500	27.9700	27.9700	-4.180%	5	273	-71.755%
2026-03-23	29.3000	29.3000	29.1900	29.1900	+34.640%	2	270	-72.936%
2026-03-20	21.4800	21.6800	21.4500	21.6800	+27.155%	4	268	-63.561%
2026-03-19	18.7000	18.9600	17.0500	17.0500	+53.604%	506	265	-53.666%
2026-03-18	11.1000	11.1000	11.1000	11.1000	+13.265%	3	59	-28.829%
2026-03-16	9.5200	9.8000	9.5200	9.8000	+1.031%	2	59	-19.388%
2026-03-13	9.6500	9.7000	9.6000	9.7000	+26.797%	34	59	-18.557%
2026-03-11	7.4000	7.7000	7.4000	7.6500	-29.817%	11	60	+3.268%
2026-03-03	10.9000	10.9000	10.9000	10.9000	-20.147%	1	64	-27.523%
2026-02-05	13.5600	13.6500	13.5600	13.6500	-5.340%	2	63	-42.125%
2026-02-03	13.6900	14.4200	13.5000	14.4200	-26.541%	27	62	-45.215%
2026-02-02	17.6200	19.6300	17.6200	19.6300	+15.200%	17	62	-59.755%
2026-01-30	15.5300	17.0400	15.5300	17.0400	+71.084%	11	67	-53.638%
2026-01-29	9.9600	9.9600	9.9600	9.9600	+35.510%	1	61	-20.683%
2026-01-28	7.3000	7.3500	7.3000	7.3500	-0.676%	10	61	+7.483%
2026-01-27	7.8000	7.8000	7.4000	7.4000	-20.000%	32	56	+6.757%
2026-01-26	9.4200	9.4200	9.2500	9.2500	+7.309%	13	36	-14.595%
2026-01-23	8.6200	8.6200	8.6200	8.6200	-14.399%	1	39	-8.353%
2026-01-22	10.0700	10.0700	10.0700	10.0700	-1.756%	1	38	-21.549%
2026-01-21	10.2000	10.2500	10.2000	10.2500	-27.562%	51	38	-22.927%
2026-01-16	14.8500	14.8500	14.1500	14.1500	-0.492%	3	29	-44.170%
2026-01-13	14.2200	14.2200	14.2200	14.2200	-2.268%	1	29	-44.444%
2026-01-12	14.5500	14.5500	14.5500	14.5500	-25.727%	1	29	-45.704%
2026-01-07	19.8700	19.8700	19.5900	19.5900	+3.816%	3	29	-59.673%
2026-01-06	18.8700	18.8700	18.8700	18.8700	-5.650%	10	28	-58.135%
2026-01-05	20.5100	20.5100	20.0000	20.0000	-15.110%	5	32	-60.500%
2026-01-02	23.9900	23.9900	23.5600	23.5600	-2.765%	3	32	-66.469%
2025-12-31	24.0200	24.2300	23.7500	24.2300	+2.064%	13	21	-67.396%
2025-12-30	21.9700	23.7400	21.9700	23.7400	-0.336%	10	21	-66.723%
2025-12-29	21.5000	23.9200	21.5000	23.8200	+38.087%	9	19	-66.835%
2025-12-26	17.2500	17.2500	17.2500	17.2500	-10.853%	1	14	-54.203%
2025-12-23	19.3500	19.3500	19.3500	19.3500	-4.539%	1	15	-59.173%
2025-12-22	20.2700	20.2700	20.2700	20.2700	-10.901%	2	12	-61.026%
2025-12-18	22.7500	22.7500	22.7500	22.7500	-3.438%	1	12	-65.275%
2025-12-16	23.5600	23.5600	23.5600	23.5600	-15.160%	1	11	-66.469%
2025-12-08	27.7700	27.7700	27.7700	27.7700	-7.587%	1	11	-71.552%
2025-11-26	30.0500	30.0500	30.0500	30.0500	0.000%	10	0	-73.710%

.dark-mode .Th8qrt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Th8qrt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016P395GLD Oct 16 2026 395.00 Put (GLD261016P00395000)option OPRA

GLD20261016P395
GLD Oct 16 2026 395.00 Put (GLD261016P00395000)
option OPRA