Dark

GLD20261120P300
GLD Nov 20 2026 300.00 Put (GLD261120P00300000)
option OPRA

EOD

Sep 17, 2026

0.4400+2.326%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4400	0.4400	0.4400	+2.326%	1	7,559	0.000%
2026-09-16	0.4300	0.4300	0.4300	0.4300	-15.686%	1	7,561	+2.326%
2026-09-14	0.5100	0.5100	0.5100	0.5100	+10.870%	20	7,560	-13.725%
2026-09-11	0.4600	0.4600	0.4600	0.4600	-8.000%	13	7,560	-4.348%
2026-09-10	0.5400	0.5400	0.4700	0.5000	+21.951%	9	7,558	-12.000%
2026-09-09	0.5300	0.5300	0.4100	0.4100	-12.766%	7	7,554	+7.317%
2026-09-04	0.4700	0.4900	0.4500	0.4700	-11.321%	124	7,585	-6.383%
2026-09-02	0.5300	0.5300	0.5300	0.5300	+1.923%	2	7,585	-16.981%
2026-08-28	0.5200	0.5300	0.5100	0.5200	+1.961%	142	7,658	-15.385%
2026-08-27	0.5100	0.5100	0.5100	0.5100	+4.082%	3	7,551	-13.725%
2026-08-26	0.5000	0.5100	0.4900	0.4900	0.000%	5	7,551	-10.204%
2026-08-25	0.6300	0.6300	0.4900	0.4900	0.000%	13	7,557	-10.204%
2026-08-24	0.4700	0.4900	0.4700	0.4900	-5.769%	2	7,544	-10.204%
2026-08-21	0.5500	0.5700	0.5200	0.5200	-7.143%	10	7,543	-15.385%
2026-08-20	0.5600	0.5800	0.5600	0.5600	-1.754%	3	7,543	-21.429%
2026-08-19	0.7000	0.7000	0.5700	0.5700	-13.636%	13	7,541	-22.807%
2026-08-18	0.6900	0.6900	0.6400	0.6600	0.000%	4	7,564	-33.333%
2026-08-17	0.6600	0.6600	0.6600	0.6600	-5.714%	5	7,562	-33.333%
2026-08-14	0.6800	0.7200	0.6800	0.7000	-1.408%	100	7,567	-37.143%
2026-08-13	0.7000	0.7400	0.7000	0.7100	-2.740%	64	7,592	-38.028%
2026-08-11	0.7900	0.8000	0.7300	0.7300	-3.947%	24	7,578	-39.726%
2026-08-10	0.7800	0.7800	0.7600	0.7600	+4.110%	2	7,573	-42.105%
2026-08-07	0.8500	0.8500	0.7300	0.7300	-17.045%	4	7,574	-39.726%
2026-08-06	0.9300	0.9800	0.8800	0.8800	-6.383%	11	7,575	-50.000%
2026-08-05	1.0500	1.0500	0.9300	0.9400	-23.577%	256	7,568	-53.191%
2026-08-04	1.2800	1.2800	1.2300	1.2300	-19.608%	101	7,431	-64.228%
2026-08-03	1.5500	1.5500	1.5300	1.5300	-3.774%	2	7,331	-71.242%
2026-07-31	1.6700	1.6700	1.5900	1.5900	+6.000%	11	7,330	-72.327%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-1.961%	2	7,328	-70.667%
2026-07-29	2.1000	2.1000	1.5300	1.5300	-19.474%	203	7,326	-71.242%
2026-07-28	1.8900	1.9000	1.8900	1.9000	+11.765%	500	7,376	-76.842%
2026-07-27	1.7000	1.7000	1.7000	1.7000	-21.659%	1	7,626	-74.118%
2026-07-23	2.1700	2.1700	2.1700	2.1700	+27.647%	2	7,627	-79.724%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-20.188%	499	7,627	-74.118%
2026-07-21	2.4300	2.4300	2.1300	2.1300	-22.826%	653	7,128	-79.343%
2026-07-20	2.7600	2.7600	2.7600	2.7600	-6.441%	2	7,330	-84.058%
2026-07-17	2.9300	2.9500	2.9300	2.9500	-7.813%	10	7,330	-85.085%
2026-07-16	2.9500	3.2500	2.9500	3.2000	+23.077%	1,032	7,320	-86.250%
2026-07-15	2.6000	2.6000	2.6000	2.6000	+2.362%	1	6,292	-83.077%
2026-07-14	2.4500	2.5400	2.3500	2.5400	-2.308%	307	6,291	-82.677%
2026-07-08	2.6300	2.8600	2.6000	2.6000	+45.251%	20	6,286	-83.077%
2026-07-07	1.7900	1.7900	1.7900	1.7900	-16.355%	14	6,288	-75.419%
2026-07-02	2.0800	2.1400	2.0800	2.1400	-9.322%	3	6,285	-79.439%
2026-07-01	2.3600	2.3600	2.3600	2.3600	-21.333%	4	6,285	-81.356%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+3.093%	3	6,281	-85.333%
2026-06-26	2.9100	2.9100	2.9100	2.9100	-13.134%	1	6,284	-84.880%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-20.991%	1	6,285	-86.866%
2026-06-24	3.6300	4.2400	3.6300	4.2400	+89.286%	6	6,284	-89.623%
2026-06-18	2.2000	2.2500	2.2000	2.2400	-6.667%	105	6,124	-80.357%
2026-06-17	2.4000	2.4000	2.4000	2.4000	+46.341%	60	6,124	-81.667%
2026-06-16	1.6500	1.6500	1.6400	1.6400	-2.959%	10	6,124	-73.171%
2026-06-15	1.7300	1.7300	1.6900	1.6900	-30.165%	100	6,132	-73.964%
2026-06-12	2.4200	2.4200	2.4200	2.4200	-19.868%	1	6,132	-81.818%
2026-06-11	3.5600	3.5600	3.0200	3.0200	-18.378%	67	6,149	-85.430%
2026-06-10	2.8800	3.7000	2.8800	3.7000	+51.639%	8	6,162	-88.108%
2026-06-05	2.1400	2.4400	2.1400	2.4400	+34.807%	6	6,159	-81.967%
2026-06-03	1.8100	1.8100	1.8100	1.8100	+6.471%	1	6,161	-75.691%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-1.163%	3	6,160	-74.118%
2026-05-27	1.7300	1.7700	1.6300	1.7200	-0.578%	373	6,157	-74.419%
2026-05-19	1.7300	1.7300	1.7300	1.7300	+18.493%	1	6,092	-74.566%
2026-05-11	1.4600	1.4600	1.4600	1.4600	-3.947%	1	6,092	-69.863%
2026-05-07	1.3800	1.5200	1.3100	1.5200	-6.173%	7	6,091	-71.053%
2026-05-06	1.5000	1.6200	1.5000	1.6200	-15.625%	5	6,089	-72.840%
2026-05-05	2.0000	2.0000	1.8600	1.9200	-9.859%	113	6,087	-77.083%
2026-05-04	2.1300	2.1300	2.1300	2.1300	+17.680%	1	6,045	-79.343%
2026-05-01	1.8500	1.8500	1.6400	1.8100	-4.737%	9	6,047	-75.691%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+9.827%	3	6,047	-76.842%
2026-04-22	1.8000	1.8000	1.7300	1.7300	-16.425%	21	6,044	-74.566%
2026-04-14	2.0300	2.0700	2.0300	2.0700	-5.479%	4	6,033	-78.744%
2026-04-10	2.1900	2.1900	2.1900	2.1900	-44.133%	7	6,033	-79.909%
2026-04-07	4.0000	4.1700	3.8900	3.9200	+33.333%	5,530	6,040	-88.776%
2026-04-01	2.9400	2.9400	2.9400	2.9400	-24.227%	2	543	-85.034%
2026-03-31	3.8800	3.8800	3.8800	3.8800	-18.316%	1	545	-88.660%
2026-03-30	4.3500	4.7500	4.3500	4.7500	-4.810%	32	546	-90.737%
2026-03-27	5.3700	5.3700	4.7800	4.9900	-6.729%	4	531	-91.182%
2026-03-26	5.3500	5.3500	5.3500	5.3500	+25.882%	1	527	-91.776%
2026-03-24	4.1800	4.2500	4.1800	4.2500	-10.148%	2	528	-89.647%
2026-03-23	4.0000	4.7300	4.0000	4.7300	+104.762%	3	527	-90.698%
2026-03-20	2.3100	2.3100	2.3100	2.3100	+86.290%	2	528	-80.952%
2026-03-18	1.2400	1.2400	1.2400	1.2400	+45.882%	5	529	-64.516%
2026-03-02	0.8300	0.8500	0.8300	0.8500	-11.458%	501	529	-48.235%
2026-02-27	1.0100	1.0100	0.9600	0.9600	-27.820%	12	73	-54.167%
2026-02-26	1.3300	1.3300	1.3300	1.3300	+2.308%	3	61	-66.917%
2026-02-12	1.3000	1.3000	1.3000	1.3000	-33.333%	2	58	-66.154%
2026-02-04	1.9500	1.9500	1.9500	1.9500	-13.333%	5	58	-77.436%
2026-02-02	2.4100	2.4100	2.2500	2.2500	+18.421%	2	57	-80.444%
2026-01-30	1.9000	1.9000	1.9000	1.9000	+53.226%	1	56	-76.842%
2026-01-28	1.2400	1.2400	1.2400	1.2400	+56.962%	1	57	-64.516%
2026-01-27	1.2000	1.2000	0.7900	0.7900	-4.819%	2	57	-44.304%
2026-01-22	0.8500	0.9000	0.8300	0.8300	-28.448%	9	57	-46.988%
2026-01-21	1.5200	1.5200	1.1500	1.1600	-36.264%	100	55	-62.069%
2025-12-23	1.8200	1.8200	1.8200	1.8200	0.000%	5	5	-75.824%

.dark-mode .NS0f4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NS0f4d{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P300GLD Nov 20 2026 300.00 Put (GLD261120P00300000)option OPRA

GLD20261120P300
GLD Nov 20 2026 300.00 Put (GLD261120P00300000)
option OPRA