Dark

GLD20261120P330
GLD Nov 20 2026 330.00 Put (GLD261120P00330000)
option OPRA

EOD

Sep 17, 2026

0.9100-34.058%(-0.4700)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9700	0.9700	0.9000	0.9100	-34.058%	19	52,798	0.000%
2026-09-16	1.0300	1.4600	1.0300	1.3800	+12.195%	129	52,799	-34.058%
2026-09-15	1.2000	1.2300	1.2000	1.2300	+7.895%	14	52,800	-26.016%
2026-09-14	1.1900	1.1900	1.1300	1.1400	-6.557%	15	52,800	-20.175%
2026-09-11	1.0500	1.2200	1.0500	1.2200	+7.965%	3	52,799	-25.410%
2026-09-10	1.1100	1.1300	1.0700	1.1300	+11.881%	17	52,797	-19.469%
2026-09-09	0.9900	1.0400	0.9300	1.0100	-6.481%	96	52,799	-9.901%
2026-09-08	1.0200	1.0800	1.0000	1.0800	+5.882%	205	52,892	-15.741%
2026-09-04	0.9800	1.0200	0.9500	1.0200	+6.250%	154	52,770	-10.784%
2026-09-03	0.9300	0.9600	0.9300	0.9600	-16.522%	11	52,770	-5.208%
2026-09-02	1.1500	1.1500	1.1500	1.1500	-5.738%	3	52,775	-20.870%
2026-09-01	1.2300	1.2300	1.1700	1.2200	+29.787%	6	52,778	-25.410%
2026-08-31	0.9900	0.9900	0.9400	0.9400	-16.071%	4	52,773	-3.191%
2026-08-28	1.0600	1.2000	1.0600	1.1200	+12.000%	11	52,772	-18.750%
2026-08-27	1.0400	1.0400	1.0000	1.0000	-0.990%	3	52,765	-9.000%
2026-08-26	1.0100	1.0100	1.0100	1.0100	+10.989%	16	52,766	-9.901%
2026-08-25	0.9700	1.0000	0.9100	0.9100	-9.000%	21	52,767	0.000%
2026-08-24	0.9500	1.0000	0.9500	1.0000	-2.913%	10	52,768	-9.000%
2026-08-21	1.0800	1.0800	1.0300	1.0300	-10.435%	49	52,763	-11.650%
2026-08-20	1.2400	1.2400	1.1500	1.1500	-2.542%	7	52,802	-20.870%
2026-08-19	1.1700	1.1900	1.1400	1.1800	-21.854%	165	52,820	-22.881%
2026-08-18	1.5500	1.5600	1.5100	1.5100	+8.633%	4	52,801	-39.735%
2026-08-17	1.4200	1.4200	1.3900	1.3900	-9.150%	10	52,797	-34.532%
2026-08-14	1.4900	1.5300	1.4900	1.5300	-3.165%	7	52,797	-40.523%
2026-08-13	1.5700	1.5800	1.5500	1.5800	+3.947%	6	52,796	-42.405%
2026-08-12	1.6000	1.6700	1.5200	1.5200	-13.636%	50	52,800	-40.132%
2026-08-11	1.7500	1.7600	1.7500	1.7600	-1.676%	9	53,198	-48.295%
2026-08-10	1.8000	1.8200	1.7200	1.7900	+2.874%	52,907	52,816	-49.162%
2026-08-07	1.7900	1.7900	1.7400	1.7400	-24.348%	16	3,456	-47.701%
2026-08-06	2.2700	2.3000	2.1700	2.3000	-0.433%	12	3,453	-60.435%
2026-08-05	2.5500	2.6000	2.3000	2.3100	-33.043%	219	3,448	-60.606%
2026-08-04	3.4500	3.4500	3.3000	3.4500	-16.262%	221	3,261	-73.623%
2026-08-03	4.3000	4.3000	4.1200	4.1200	-7.623%	23	3,380	-77.913%
2026-07-31	4.4500	4.4600	4.4500	4.4600	+18.617%	12	3,380	-79.596%
2026-07-30	4.0700	4.0700	3.7500	3.7600	-28.381%	68	3,381	-75.798%
2026-07-29	5.2500	5.3000	5.2500	5.2500	+4.582%	5	3,376	-82.667%
2026-07-28	5.0200	5.0200	5.0200	5.0200	+11.308%	5	3,377	-81.873%
2026-07-27	4.5100	4.5100	4.5100	4.5100	-8.889%	7	3,372	-79.823%
2026-07-24	5.3000	5.3000	4.9500	4.9500	-6.250%	3	3,365	-81.616%
2026-07-23	5.2800	5.2800	5.2800	5.2800	+6.667%	1	3,364	-82.765%
2026-07-21	5.4000	5.4000	4.9500	4.9500	-26.883%	2	3,364	-81.616%
2026-07-17	6.7700	6.7700	6.7700	6.7700	-8.760%	1	3,364	-86.558%
2026-07-16	7.0500	7.4200	7.0500	7.4200	+52.990%	3,001	3,364	-87.736%
2026-07-10	4.8200	4.8500	4.8200	4.8500	-0.818%	6	955	-81.237%
2026-07-09	4.8900	4.8900	4.8900	4.8900	-20.488%	5	955	-81.391%
2026-07-08	6.1500	6.1500	6.1500	6.1500	+41.379%	2	955	-85.203%
2026-07-06	4.3500	4.3500	4.3500	4.3500	-15.534%	1	953	-79.080%
2026-07-02	5.1500	5.1500	5.1500	5.1500	-18.254%	2	952	-82.330%
2026-07-01	7.2000	7.2000	6.3000	6.3000	-8.029%	139	952	-85.556%
2026-06-30	6.9800	6.9800	6.8500	6.8500	-1.154%	46	821	-86.715%
2026-06-29	6.7800	7.1000	6.7800	6.9300	-12.830%	3	775	-86.869%
2026-06-25	7.9500	7.9500	7.9500	7.9500	-7.018%	23	773	-88.553%
2026-06-24	7.9300	8.5500	7.9300	8.5500	+47.414%	139	752	-89.357%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+16.000%	1	641	-84.310%
2026-06-22	5.0000	5.0000	4.9600	5.0000	+9.890%	50	642	-81.800%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-5.797%	1	589	-80.000%
2026-06-17	4.8500	4.8500	4.8300	4.8300	+34.167%	5	589	-81.159%
2026-06-15	3.5500	3.6000	3.5500	3.6000	-31.429%	4	589	-74.722%
2026-06-12	5.2600	5.2600	5.2500	5.2500	-30.000%	72	587	-82.667%
2026-06-11	7.5000	7.5000	7.4500	7.5000	+4.895%	169	516	-87.867%
2026-06-10	6.0100	7.1500	6.0100	7.1500	+60.674%	5	434	-87.273%
2026-06-08	4.4500	4.4500	4.4500	4.4500	+9.877%	1	430	-79.551%
2026-06-05	3.8000	4.0500	3.7900	4.0500	+35.000%	11	431	-77.531%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-10.448%	11	437	-69.667%
2026-06-01	3.3500	3.3500	3.3500	3.3500	+7.029%	11	437	-72.836%
2026-05-29	3.1300	3.1300	3.1300	3.1300	-1.881%	1	437	-70.927%
2026-05-28	3.1700	3.2000	3.1700	3.1900	-10.141%	40	436	-71.473%
2026-05-27	3.5500	3.5500	3.5500	3.5500	+7.576%	1	436	-74.366%
2026-05-21	3.3200	3.3200	3.3000	3.3000	-11.765%	2	436	-72.424%
2026-05-20	3.7600	3.7600	3.7400	3.7400	+1.081%	2	436	-75.668%
2026-05-19	3.6900	3.7000	3.6900	3.7000	+45.669%	6	432	-75.405%
2026-05-07	2.5400	2.5400	2.5400	2.5400	-21.846%	5	432	-64.173%
2026-05-06	2.8900	3.2500	2.8900	3.2500	-16.021%	12	427	-72.000%
2026-04-14	3.9900	3.9900	3.8700	3.8700	-32.696%	4	430	-76.486%
2026-04-01	5.7500	5.7500	5.7500	5.7500	-32.353%	1	432	-84.174%
2026-03-26	8.5000	8.5000	8.5000	8.5000	0.000%	2	433	-89.294%
2026-03-24	8.3000	8.5000	8.2400	8.5000	-6.388%	5	433	-89.294%
2026-03-23	9.0600	9.0800	9.0600	9.0800	+71.321%	2	433	-89.978%
2026-03-20	4.9000	5.3000	4.9000	5.3000	+111.155%	4	434	-82.830%
2026-03-18	2.5100	2.5100	2.5100	2.5100	-10.357%	1	436	-63.745%
2026-02-19	2.5700	2.8000	2.5700	2.8000	-7.285%	2	435	-67.500%
2026-02-18	2.8000	3.0200	2.8000	3.0200	+36.036%	2	434	-69.868%
2026-02-10	2.3400	2.3400	2.2200	2.2200	-29.073%	4	492	-59.009%
2026-02-06	3.0800	3.1300	3.0800	3.1300	-23.096%	2	493	-70.927%
2026-02-03	4.4100	4.4100	3.8100	4.0700	-22.917%	673	492	-77.641%
2026-02-02	5.0000	5.2800	4.6700	5.2800	+56.677%	160	665	-82.765%
2026-01-30	2.8600	3.3700	2.8600	3.3700	-11.316%	2	752	-72.997%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+85.366%	2	753	-76.053%
2026-01-28	2.0600	2.0800	2.0500	2.0500	-10.480%	160	753	-55.610%
2026-01-21	2.3700	2.4500	2.2100	2.2900	-13.910%	1,028	593	-60.262%
2026-01-15	2.6600	2.6600	2.6600	2.6600	-6.667%	1	50	-65.789%
2026-01-14	2.8500	2.8500	2.8500	2.8500	-21.918%	1	50	-68.070%
2026-01-09	3.7700	3.7700	3.6500	3.6500	-30.740%	3	51	-75.068%
2026-01-02	5.2500	5.2700	5.2500	5.2700	+0.958%	42	49	-82.732%
2025-12-29	5.2200	5.2200	5.2200	5.2200	+29.208%	1	7	-82.567%
2025-12-23	4.2000	4.2000	4.0400	4.0400	-10.222%	6	7	-77.475%
2025-12-18	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-79.778%

.dark-mode .s5hpLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5hpLQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P330GLD Nov 20 2026 330.00 Put (GLD261120P00330000)option OPRA

GLD20261120P330
GLD Nov 20 2026 330.00 Put (GLD261120P00330000)
option OPRA