Dark

GLD20261120P350
GLD Nov 20 2026 350.00 Put (GLD261120P00350000)
option OPRA

EOD

Sep 17, 2026

1.94-39.185%(-1.25)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0400	2.0400	1.8900	1.9400	-39.185%	101	13,095	0.000%
2026-09-16	2.2100	3.2000	2.1700	3.1900	+20.377%	47	13,064	-39.185%
2026-09-15	2.7100	2.9200	2.6500	2.6500	0.000%	15	13,059	-26.792%
2026-09-14	2.5600	2.7800	2.4300	2.6500	+22.685%	145	13,050	-26.792%
2026-09-11	2.1800	2.1900	2.0700	2.1600	-20.879%	27	13,030	-10.185%
2026-09-10	2.2600	2.8100	2.2400	2.7300	+37.186%	40	13,031	-28.938%
2026-09-09	1.9800	2.1800	1.9100	1.9900	-13.478%	138	13,014	-2.513%
2026-09-08	2.0700	2.3200	1.9900	2.3000	+14.428%	71	13,005	-15.652%
2026-09-04	1.9900	2.0400	1.9500	2.0100	+9.836%	9	13,048	-3.483%
2026-09-03	1.7800	1.8400	1.7800	1.8300	-21.459%	15	13,048	+6.011%
2026-09-02	2.3700	2.3800	2.3000	2.3300	-13.704%	9	13,040	-16.738%
2026-09-01	2.6600	2.7500	2.2800	2.7000	+45.161%	1,540	12,223	-28.148%
2026-08-31	2.2000	2.2000	1.8600	1.8600	-13.488%	21	11,811	+4.301%
2026-08-28	1.7800	2.1500	1.7600	2.1500	+25.731%	23	11,806	-9.767%
2026-08-27	1.7200	1.7200	1.7100	1.7100	-4.469%	11	11,812	+13.450%
2026-08-26	1.8300	1.8900	1.7000	1.7900	-1.105%	38	11,808	+8.380%
2026-08-25	1.8100	1.8100	1.8100	1.8100	+2.841%	1	11,801	+7.182%
2026-08-24	1.7600	1.7600	1.7500	1.7600	-4.348%	102	11,800	+10.227%
2026-08-21	1.8800	1.9200	1.8000	1.8400	-12.381%	79	11,698	+5.435%
2026-08-20	2.1900	2.2400	2.1000	2.1000	-4.110%	9	11,638	-7.619%
2026-08-19	2.2000	2.2500	2.1800	2.1900	-28.197%	4,516	11,637	-11.416%
2026-08-18	2.7800	3.0500	2.7800	3.0500	+16.412%	20	7,480	-36.393%
2026-08-17	2.6200	2.7300	2.6100	2.6200	-9.028%	113	7,471	-25.954%
2026-08-14	2.8500	2.9600	2.8100	2.8800	-7.097%	54	7,419	-32.639%
2026-08-13	3.0000	3.1000	2.9600	3.1000	+7.639%	2,690	7,418	-37.419%
2026-08-12	2.9400	3.1000	2.8800	2.8800	-17.003%	60	5,413	-32.639%
2026-08-11	3.2700	3.4700	3.2700	3.4700	-0.857%	12	5,384	-44.092%
2026-08-10	3.5000	3.7000	3.3500	3.5000	-2.778%	40	5,388	-44.571%
2026-08-07	3.4800	3.6300	3.4300	3.6000	-20.879%	33	5,392	-46.111%
2026-08-06	4.4000	4.8300	4.3000	4.5500	-2.151%	886	5,399	-57.363%
2026-08-05	5.3400	5.3400	4.5000	4.6500	-34.229%	290	5,206	-58.280%
2026-08-04	6.8500	7.0700	6.8500	7.0700	-14.819%	105	5,329	-72.560%
2026-08-03	8.5700	8.5700	8.3000	8.3000	-3.151%	25	5,322	-76.627%
2026-07-31	8.6900	8.6900	8.5700	8.5700	+15.499%	4	5,312	-77.363%
2026-07-30	7.2500	7.7000	7.2500	7.4200	-11.138%	8	5,315	-73.854%
2026-07-29	9.9400	9.9400	8.3500	8.3500	-10.695%	7	5,311	-76.766%
2026-07-28	9.2500	9.4500	9.2500	9.3500	+6.857%	60	5,308	-79.251%
2026-07-24	9.7000	9.7000	8.7500	8.7500	-10.805%	3	5,298	-77.829%
2026-07-23	9.3000	9.8600	9.3000	9.8100	+30.800%	3	5,297	-80.224%
2026-07-22	7.6500	7.6500	7.3500	7.5000	-19.872%	5	5,296	-74.133%
2026-07-21	9.3600	9.3600	9.3600	9.3600	-18.961%	3	5,299	-79.274%
2026-07-20	11.7500	11.7500	11.4200	11.5500	-7.968%	29	5,299	-83.203%
2026-07-16	12.1200	12.8500	12.0000	12.5500	+18.732%	34	5,302	-84.542%
2026-07-15	10.6500	10.6500	10.2400	10.5700	+4.653%	59	5,291	-81.646%
2026-07-14	10.1000	10.1000	10.1000	10.1000	-17.886%	1	5,242	-80.792%
2026-07-13	11.5300	12.3500	11.4000	12.3000	+43.023%	962	5,241	-84.228%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-4.444%	1	4,574	-77.442%
2026-07-09	8.9600	9.0000	8.8600	9.0000	-18.182%	12	4,574	-78.444%
2026-07-08	10.9000	11.4400	10.9000	11.0000	+32.530%	3	4,575	-82.364%
2026-07-07	8.3000	8.3000	8.3000	8.3000	+7.097%	1	4,579	-76.627%
2026-07-06	8.2400	8.2400	7.7500	7.7500	-23.645%	7	4,579	-74.968%
2026-07-01	10.2000	10.2000	9.5000	10.1500	-12.726%	17	4,578	-80.887%
2026-06-30	11.7500	11.7800	11.1700	11.6300	-2.433%	5	4,586	-83.319%
2026-06-29	11.6300	12.2500	11.6300	11.9200	+8.069%	1,114	4,583	-83.725%
2026-06-26	12.0000	12.0000	11.0000	11.0300	-10.033%	16	3,761	-82.412%
2026-06-25	12.8000	12.9400	12.2600	12.2600	-16.712%	9	3,756	-84.176%
2026-06-24	14.0100	15.4800	12.6500	14.7200	+46.177%	42	3,761	-86.821%
2026-06-23	9.5000	10.0700	9.5000	10.0700	+17.778%	22	3,763	-80.735%
2026-06-22	8.5500	8.6400	8.5500	8.5500	+13.245%	11	3,752	-77.310%
2026-06-18	7.6100	7.6100	7.5500	7.5500	+25.833%	6	3,740	-74.305%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-6.250%	2	3,740	-67.667%
2026-06-15	6.1000	6.4600	6.0400	6.4000	-44.589%	8	3,740	-69.688%
2026-06-11	12.4500	12.4500	11.5500	11.5500	-3.750%	2	3,741	-83.203%
2026-06-10	10.4500	12.0000	9.8300	12.0000	+73.913%	622	3,740	-83.833%
2026-06-09	6.8500	6.9000	6.8500	6.9000	-2.128%	21	3,738	-71.884%
2026-06-08	7.0500	7.0500	7.0500	7.0500	-9.032%	2	3,738	-72.482%
2026-06-05	6.6100	7.7500	6.6000	7.7500	+42.463%	187	3,740	-74.968%
2026-06-03	5.4400	5.4400	5.4400	5.4400	+9.457%	1	3,662	-64.338%
2026-06-02	5.0000	5.0000	4.9700	4.9700	-3.119%	2	3,662	-60.966%
2026-05-28	5.1200	5.1300	5.1200	5.1300	-8.393%	22	3,661	-62.183%
2026-05-27	6.3400	6.3500	5.6000	5.6000	+13.590%	1,005	3,661	-65.357%
2026-05-21	5.5000	5.5100	4.9300	4.9300	-19.576%	3	2,661	-60.649%
2026-05-20	6.0300	6.1700	6.0300	6.1300	-3.616%	10	2,661	-68.352%
2026-05-19	6.4400	6.4500	6.2800	6.3600	+40.397%	104	2,664	-69.497%
2026-05-13	4.5300	4.5300	4.5300	4.5300	+4.138%	1	2,664	-57.174%
2026-05-11	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,664	-55.402%
2026-05-07	4.2000	4.2000	4.2000	4.2000	-10.638%	1	2,664	-53.810%
2026-05-06	4.7600	4.8100	4.7000	4.7000	-23.577%	11	2,664	-58.723%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+12.844%	2	2,661	-68.455%
2026-04-30	5.4100	5.4500	5.4100	5.4500	-16.794%	2	2,663	-64.404%
2026-04-29	6.5500	6.5500	6.5500	6.5500	+34.774%	1	2,663	-70.382%
2026-04-27	5.0200	5.0200	4.8600	4.8600	-6.538%	8	2,662	-60.082%
2026-04-24	5.2000	5.3500	5.2000	5.2000	-14.050%	87	2,659	-62.692%
2026-04-21	6.0500	6.0700	6.0300	6.0500	+33.554%	6	2,665	-67.934%
2026-04-17	4.5300	4.5300	4.5300	4.5300	-16.111%	5	2,665	-57.174%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-21.739%	1	2,665	-64.074%
2026-04-13	6.9000	6.9000	6.9000	6.9000	+4.863%	10	2,666	-71.884%
2026-04-10	6.5800	6.5800	6.5800	6.5800	-4.776%	2	2,656	-70.517%
2026-04-09	7.6200	7.6300	6.9100	6.9100	-20.392%	3	2,656	-71.925%
2026-04-01	8.7200	8.7200	8.3400	8.6800	-34.242%	84	2,654	-77.650%
2026-03-30	12.2000	13.2500	12.2000	13.2000	+6.710%	2,297	2,729	-85.303%
2026-03-27	12.3700	12.3700	12.3700	12.3700	-4.846%	1	516	-84.317%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+22.642%	300	516	-85.077%
2026-03-25	10.1000	10.6000	10.1000	10.6000	-2.304%	71	290	-81.698%
2026-03-23	11.4500	11.4500	10.4000	10.8500	+44.090%	6	237	-82.120%
2026-03-20	6.8400	7.7000	6.8400	7.5300	+7.571%	5	232	-74.236%
2026-03-19	8.0000	8.0000	7.0000	7.0000	+51.515%	114	229	-72.286%
2026-03-18	4.6500	4.6500	4.6200	4.6200	+11.325%	2	218	-58.009%
2026-03-16	4.1500	4.1500	4.1500	4.1500	+3.491%	3	218	-53.253%
2026-03-06	4.0100	4.0100	4.0100	4.0100	+3.618%	1	219	-51.621%
2026-02-23	3.9400	3.9400	3.8700	3.8700	-3.250%	2	218	-49.871%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-4.306%	1	217	-51.500%
2026-02-10	4.1800	4.1800	4.1800	4.1800	-2.108%	1	216	-53.589%
2026-02-09	4.4600	4.5300	4.0100	4.2700	-16.275%	4	217	-54.567%
2026-02-06	5.1000	5.1000	5.1000	5.1000	-12.821%	1	217	-61.961%
2026-02-05	5.9500	5.9500	5.8500	5.8500	+5.405%	3	217	-66.838%
2026-02-04	5.5500	5.5500	5.5500	5.5500	-11.624%	1	215	-65.045%
2026-02-03	6.7000	6.7000	5.9000	6.2800	-22.945%	223	214	-69.108%
2026-02-02	8.1500	8.1500	8.1500	8.1500	+8.667%	1	115	-76.196%
2026-01-30	6.7500	7.5000	6.7500	7.5000	+108.333%	2	115	-74.133%
2026-01-29	4.0000	4.2500	3.5500	3.6000	+5.263%	84	114	-46.111%
2026-01-28	3.4200	3.4200	3.4200	3.4200	+2.395%	1	74	-43.275%
2026-01-26	3.3500	3.3500	3.3100	3.3400	+2.769%	83	74	-41.916%
2026-01-23	3.3000	3.3000	3.2500	3.2500	-18.750%	3	41	-40.308%
2026-01-21	4.0500	4.0500	4.0000	4.0000	-2.439%	3	40	-51.500%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-27.434%	1	38	-52.683%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-17.518%	1	39	-65.664%
2026-01-08	6.8500	6.8500	6.8500	6.8500	-2.143%	1	40	-71.679%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-21.171%	10	40	-72.286%
2026-01-02	8.8800	8.8800	8.8800	8.8800	+6.603%	20	30	-78.153%
2025-12-29	8.3300	8.3300	8.3300	8.3300	+17.822%	1	11	-76.711%
2025-12-23	7.0700	7.0700	7.0700	7.0700	-2.213%	2	10	-72.560%
2025-12-22	7.2300	7.2300	7.2300	7.2300	-11.179%	2	8	-73.167%
2025-12-18	8.1400	8.1400	8.1400	8.1400	+1.496%	1	6	-76.167%
2025-12-12	8.0200	8.0200	8.0200	8.0200	0.000%	5	5	-75.810%

.dark-mode .qVxgcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVxgcg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P350GLD Nov 20 2026 350.00 Put (GLD261120P00350000)option OPRA

GLD20261120P350
GLD Nov 20 2026 350.00 Put (GLD261120P00350000)
option OPRA