Dark

GLD20261120P320
GLD Nov 20 2026 320.00 Put (GLD261120P00320000)
option OPRA

EOD

Sep 17, 2026

0.6700-35.577%(-0.3700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6900	0.6900	0.6700	0.6700	-35.577%	5	1,116	0.000%
2026-09-16	0.7600	1.0400	0.7500	1.0400	+22.353%	65	1,116	-35.577%
2026-09-14	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,069	-21.176%
2026-09-11	0.8300	0.8300	0.8300	0.8300	-17.000%	5	1,069	-19.277%
2026-09-10	0.8500	1.0000	0.7600	1.0000	+38.889%	82	1,069	-33.000%
2026-09-09	0.7200	0.7200	0.7200	0.7200	-2.703%	1	1,053	-6.944%
2026-09-04	0.7700	0.7900	0.7400	0.7400	+7.246%	3	1,051	-9.459%
2026-09-03	0.6900	0.6900	0.6900	0.6900	-17.857%	1	1,051	-2.899%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-15.152%	2	1,051	-20.238%
2026-09-01	0.9100	0.9900	0.9100	0.9900	+37.500%	3	1,053	-32.323%
2026-08-31	0.7400	0.7500	0.7200	0.7200	-21.739%	4	1,051	-6.944%
2026-08-28	0.8500	0.9200	0.8500	0.9200	+17.949%	2	1,050	-27.174%
2026-08-27	0.7800	0.7800	0.7800	0.7800	-1.266%	1	1,051	-14.103%
2026-08-26	0.7800	0.7900	0.7800	0.7900	+3.947%	2	1,051	-15.190%
2026-08-25	0.7600	0.7600	0.7600	0.7600	-1.299%	16	1,050	-11.842%
2026-08-24	0.7500	0.7700	0.7500	0.7700	-6.098%	563	1,042	-12.987%
2026-08-21	0.8200	0.8400	0.8000	0.8200	-9.890%	96	1,109	-18.293%
2026-08-20	0.9100	0.9100	0.8800	0.9100	+3.409%	5	1,098	-26.374%
2026-08-19	0.9100	1.0200	0.8800	0.8800	-25.424%	21	1,098	-23.864%
2026-08-18	1.1000	1.1800	1.1000	1.1800	+11.321%	15	1,102	-43.220%
2026-08-17	1.0500	1.0600	1.0500	1.0600	-7.018%	5	1,108	-36.792%
2026-08-14	1.1200	1.1400	1.1200	1.1400	-5.000%	39	1,104	-41.228%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-4.762%	1	1,103	-44.167%
2026-08-12	1.2200	1.2600	1.2200	1.2600	-5.263%	2	1,102	-46.825%
2026-08-11	1.3000	1.3300	1.3000	1.3300	+2.308%	2	1,104	-49.624%
2026-08-10	1.3100	1.3100	1.3000	1.3000	-0.763%	2	1,102	-48.462%
2026-08-07	1.2800	1.3200	1.2800	1.3100	-20.122%	7	1,103	-48.855%
2026-08-06	1.6100	1.6400	1.6100	1.6400	-0.606%	14	1,106	-59.146%
2026-08-05	1.7800	1.7800	1.6100	1.6500	-31.818%	48	1,112	-59.394%
2026-08-04	2.4500	2.4500	2.4200	2.4200	-13.879%	2	1,108	-72.314%
2026-08-03	3.0000	3.0000	2.7300	2.8100	-17.353%	4	1,109	-76.157%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-11.688%	2	1,108	-80.294%
2026-07-29	3.8500	3.8500	3.8500	3.8500	+8.451%	10	1,106	-82.597%
2026-07-28	3.6100	3.6100	3.5500	3.5500	+17.550%	17	1,103	-81.127%
2026-07-27	3.2500	3.3500	3.0200	3.0200	-18.598%	5	1,116	-77.815%
2026-07-24	3.5000	3.7100	3.5000	3.7100	-7.250%	11	1,119	-81.941%
2026-07-23	3.9200	4.1500	3.8500	4.0000	+32.013%	30	1,117	-83.250%
2026-07-22	3.1500	3.1500	3.0300	3.0300	-18.108%	6	1,104	-77.888%
2026-07-21	3.9700	4.0000	3.7000	3.7000	-32.727%	31	1,103	-81.892%
2026-07-17	5.5000	5.5000	5.5000	5.5000	0.000%	8	1,107	-87.818%
2026-07-16	5.5000	5.5000	5.5000	5.5000	+32.850%	1	1,107	-87.818%
2026-07-14	4.1500	4.3100	4.1400	4.1400	-10.968%	7	1,106	-83.816%
2026-07-13	4.6500	4.6500	4.6500	4.6500	+27.397%	2	1,100	-85.591%
2026-07-10	3.8000	3.8000	3.6500	3.6500	-0.545%	79	1,100	-81.644%
2026-07-09	3.6900	3.6900	3.6700	3.6700	-29.423%	6	1,081	-81.744%
2026-07-08	4.6000	5.2000	4.6000	5.2000	+12.069%	50	1,076	-87.115%
2026-07-01	4.6400	4.6400	4.6400	4.6400	-7.570%	1	1,076	-85.560%
2026-06-30	5.1500	5.1500	5.0200	5.0200	-4.744%	4	1,076	-86.653%
2026-06-29	5.1000	5.2700	5.1000	5.2700	-8.348%	4	1,076	-87.287%
2026-06-25	5.8300	6.2500	5.7300	5.7500	-17.504%	1,025	1,079	-88.348%
2026-06-24	7.2000	7.2000	6.8500	6.9700	+78.718%	11	686	-90.387%
2026-06-22	3.8500	3.9000	3.8500	3.9000	+40.794%	168	678	-82.821%
2026-06-15	2.8000	2.8000	2.7600	2.7700	-43.469%	6	628	-75.812%
2026-06-11	5.9000	5.9000	4.9000	4.9000	+4.255%	77	644	-86.327%
2026-06-10	4.7000	4.7000	4.7000	4.7000	+22.078%	2	692	-85.745%
2026-06-09	3.9000	3.9000	3.8500	3.8500	+13.235%	25	692	-82.597%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-12.821%	2	682	-80.294%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+42.336%	1	682	-82.821%
2026-06-03	2.6500	2.7400	2.6500	2.7400	+0.366%	6	681	-75.547%
2026-05-27	2.8000	2.8300	2.6900	2.7300	+3.802%	249	685	-75.458%
2026-05-20	2.9100	2.9300	2.6300	2.6300	-19.325%	9	584	-74.525%
2026-05-19	3.2600	3.2600	3.2600	3.2600	+34.156%	2	579	-79.448%
2026-05-06	2.3100	2.4300	2.3100	2.4300	-21.613%	12	579	-72.428%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+19.691%	1	579	-78.387%
2026-05-01	2.5800	2.7900	2.5700	2.5900	-3.358%	5	578	-74.131%
2026-04-30	2.6800	2.6800	2.6800	2.6800	-18.788%	2	578	-75.000%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+25.475%	2	578	-79.697%
2026-04-21	2.6300	2.6300	2.6300	2.6300	-54.655%	1	579	-74.525%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-1.695%	1	579	-88.448%
2026-03-31	5.9000	5.9500	5.9000	5.9000	-12.593%	39	580	-88.644%
2026-03-30	6.7500	6.7500	6.7500	6.7500	-6.250%	1	580	-90.074%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-5.388%	15	580	-90.694%
2026-03-23	7.2600	7.6100	7.2600	7.6100	+144.695%	8	574	-91.196%
2026-03-20	3.1100	3.1100	3.1100	3.1100	+107.333%	1	571	-78.457%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-23.077%	1	570	-55.333%
2026-03-04	2.0500	2.0500	1.9500	1.9500	0.000%	2	570	-65.641%
2026-02-26	1.9500	1.9500	1.9500	1.9500	+36.364%	1	571	-65.641%
2026-02-12	1.4300	1.4300	1.4300	1.4300	-20.556%	1	571	-53.147%
2026-02-10	1.8000	1.8000	1.8000	1.8000	-46.108%	2	570	-62.778%
2026-02-03	2.8800	3.6200	2.8800	3.3400	+93.064%	18	568	-79.940%
2026-01-21	2.3000	2.3200	1.7300	1.7300	-17.619%	1,013	570	-61.272%
2026-01-14	2.1500	2.1500	2.1000	2.1000	-9.483%	3	12	-68.095%
2026-01-13	2.3200	2.3200	2.3200	2.3200	-30.539%	3	11	-71.121%
2026-01-05	3.3500	3.3500	3.3400	3.3400	-15.443%	4	4	-79.940%
2026-01-02	3.9500	3.9500	3.9500	3.9500	+21.538%	2	4	-83.038%
2025-12-29	3.2500	3.2500	3.2500	3.2500	+6.557%	4	2	-79.385%
2025-12-24	3.0000	3.0500	3.0000	3.0500	0.000%	6	0	-78.033%

.dark-mode .gHZJHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHZJHW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P320GLD Nov 20 2026 320.00 Put (GLD261120P00320000)option OPRA

GLD20261120P320
GLD Nov 20 2026 320.00 Put (GLD261120P00320000)
option OPRA