Dark

GLD20261120P370
GLD Nov 20 2026 370.00 Put (GLD261120P00370000)
option OPRA

EOD

Sep 17, 2026

4.62-30.735%(-2.05)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7500	4.7500	4.3500	4.6200	-30.735%	128	2,417	0.000%
2026-09-16	5.1500	7.2500	5.1000	6.6700	+8.987%	60	2,377	-30.735%
2026-09-15	6.2900	6.4800	6.1000	6.1200	+5.155%	20	2,401	-24.510%
2026-09-14	6.4000	6.6000	5.7000	5.8200	+18.776%	123	2,399	-20.619%
2026-09-11	5.0500	5.1500	4.6500	4.9000	-21.095%	116	2,316	-5.714%
2026-09-10	5.2000	6.2500	5.0800	6.2100	+31.847%	96	2,324	-25.604%
2026-09-09	4.3500	4.8300	4.3500	4.7100	-6.733%	57	2,279	-1.911%
2026-09-08	4.6100	5.1800	4.5300	5.0500	+9.783%	35	2,299	-8.515%
2026-09-04	4.5500	4.6500	4.1500	4.6000	+15.578%	27	2,280	+0.435%
2026-09-03	3.9000	3.9800	3.7700	3.9800	-20.240%	51	2,280	+16.080%
2026-09-02	5.2700	5.3000	4.8500	4.9900	-16.833%	85	2,297	-7.415%
2026-09-01	5.4000	6.0000	5.1300	6.0000	+55.844%	338	2,345	-23.000%
2026-08-31	4.2500	4.3500	3.8500	3.8500	-15.385%	35	2,198	+20.000%
2026-08-28	3.4600	4.8000	3.4000	4.5500	+32.653%	156	2,197	+1.538%
2026-08-27	3.7000	3.7000	3.3500	3.4300	-6.027%	44	2,074	+34.694%
2026-08-26	3.4000	3.7500	3.3500	3.6500	+12.308%	90	2,101	+26.575%
2026-08-25	3.5400	3.5400	3.2500	3.2500	-2.108%	5	2,141	+42.154%
2026-08-24	3.2300	3.4700	3.1900	3.3200	-6.479%	14	2,140	+39.157%
2026-08-21	3.7400	3.8000	3.5500	3.5500	-16.471%	189	2,139	+30.141%
2026-08-20	4.7000	4.7000	4.2200	4.2500	-4.922%	23	2,053	+8.706%
2026-08-19	5.0000	5.0000	4.4500	4.4700	-29.048%	23	2,063	+3.356%
2026-08-18	5.7500	6.3000	5.7500	6.3000	+18.644%	14	2,060	-26.667%
2026-08-17	5.6500	5.6500	5.3100	5.3100	-10.756%	49	2,056	-12.994%
2026-08-14	5.7600	5.9500	5.7600	5.9500	-7.321%	2	2,050	-22.353%
2026-08-13	6.2000	6.5000	6.2000	6.4200	+7.899%	10	2,050	-28.037%
2026-08-12	5.8700	6.2500	5.8300	5.9500	-11.852%	28	2,054	-22.353%
2026-08-11	6.5500	6.9500	6.5000	6.7500	-5.594%	44	2,048	-31.556%
2026-08-10	7.1100	7.4000	7.1100	7.1500	-1.243%	11	2,037	-35.385%
2026-08-07	7.1000	7.3700	7.0500	7.2400	-22.567%	64	2,036	-36.188%
2026-08-06	9.2000	9.7300	8.6500	9.3500	+2.747%	98	2,020	-50.588%
2026-08-05	10.6000	10.6500	9.1000	9.1000	-34.532%	336	2,032	-49.231%
2026-08-04	13.6500	13.9000	13.6500	13.9000	-14.198%	5	2,002	-66.763%
2026-08-03	16.2000	16.2000	16.2000	16.2000	+6.579%	2	1,997	-71.481%
2026-07-31	16.0000	16.0000	15.2000	15.2000	+11.274%	5	1,997	-69.605%
2026-07-30	13.7700	14.0000	13.6600	13.6600	-9.536%	8	1,996	-66.179%
2026-07-29	18.2000	18.2000	14.9500	15.1000	-10.914%	85	1,990	-69.404%
2026-07-28	16.7500	16.9500	16.7500	16.9500	+13.682%	12	1,908	-72.743%
2026-07-27	14.9100	14.9100	14.9100	14.9100	-6.520%	10	1,908	-69.014%
2026-07-24	15.9500	15.9500	15.9500	15.9500	+17.712%	1	1,898	-71.034%
2026-07-22	14.0100	14.0100	13.1500	13.5500	-13.968%	291	1,897	-65.904%
2026-07-21	15.7800	15.7800	15.7500	15.7500	-17.969%	2	1,886	-70.667%
2026-07-20	19.2000	19.2000	19.2000	19.2000	-6.112%	1	1,887	-75.938%
2026-07-17	20.7300	20.7300	20.4500	20.4500	-1.112%	6	1,886	-77.408%
2026-07-16	19.9900	20.6800	19.4500	20.6800	+19.538%	94	1,888	-77.660%
2026-07-15	17.3000	17.3300	17.3000	17.3000	-0.288%	10	1,806	-73.295%
2026-07-14	16.9200	17.3500	16.9200	17.3500	-14.742%	4	1,813	-73.372%
2026-07-13	19.5000	20.3500	19.0500	20.3500	+32.315%	27	1,811	-77.297%
2026-07-10	15.6500	15.6500	15.3800	15.3800	+1.922%	3	1,794	-69.961%
2026-07-09	15.4700	15.4700	14.9000	15.0900	-18.432%	4	1,791	-69.384%
2026-07-08	18.0000	19.4600	18.0000	18.5000	+15.265%	506	1,789	-75.027%
2026-07-07	16.0500	16.0500	16.0500	16.0500	+10.309%	2	1,497	-71.215%
2026-07-06	14.2200	14.5500	14.2200	14.5500	-6.910%	2	1,497	-68.247%
2026-07-02	15.0700	16.2000	15.0700	15.6300	-13.407%	61	1,496	-70.441%
2026-07-01	17.0600	18.0500	16.3000	18.0500	-7.198%	27	1,496	-74.404%
2026-06-30	18.5500	19.4500	18.5500	19.4500	-5.583%	3	1,549	-76.247%
2026-06-29	20.3500	20.6500	19.9500	20.6000	+14.444%	772	1,548	-77.573%
2026-06-26	18.1500	18.3000	18.0000	18.0000	-12.281%	3	986	-74.333%
2026-06-25	21.5500	21.5500	19.9500	20.5200	-11.475%	452	990	-77.485%
2026-06-24	22.7500	23.2000	20.5300	23.1800	+39.471%	75	718	-80.069%
2026-06-23	16.2200	16.6200	16.1500	16.6200	+17.042%	122	717	-72.202%
2026-06-22	14.6000	14.6000	14.2000	14.2000	+7.008%	11	602	-67.465%
2026-06-18	12.6800	13.2700	12.6800	13.2700	+29.211%	10	593	-65.185%
2026-06-17	10.2700	10.2700	10.2700	10.2700	+0.489%	1	593	-55.015%
2026-06-15	10.2200	10.2200	10.2200	10.2200	-31.178%	1	593	-54.795%
2026-06-12	14.8500	14.8500	14.8500	14.8500	-14.310%	3	592	-68.889%
2026-06-11	19.6500	20.3000	17.3300	17.3300	-13.652%	103	595	-73.341%
2026-06-10	17.4600	20.0700	16.3500	20.0700	+73.017%	28	511	-76.981%
2026-06-08	12.0000	12.0000	11.6000	11.6000	+30.045%	5	511	-60.172%
2026-06-03	8.9200	8.9200	8.9200	8.9200	+4.941%	1	510	-48.206%
2026-05-26	8.3300	8.5500	8.2400	8.5000	-2.968%	232	509	-45.647%
2026-05-21	8.9000	9.0900	8.6800	8.7600	+0.344%	211	398	-47.260%
2026-05-20	9.6700	10.0500	8.7300	8.7300	-14.746%	50	398	-47.079%
2026-05-19	10.3100	10.3200	10.1000	10.2400	+13.149%	178	175	-54.883%
2026-05-18	9.0500	9.0500	9.0500	9.0500	+21.477%	120	175	-48.950%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-12.353%	10	175	-37.987%
2026-04-30	8.5800	8.5800	8.5000	8.5000	+7.053%	2	185	-45.647%
2026-04-27	7.9400	7.9500	7.9300	7.9400	-0.998%	5	186	-41.814%
2026-04-23	8.0500	8.0500	8.0200	8.0200	-28.711%	5	186	-42.394%
2026-04-09	11.2500	11.2500	11.2500	11.2500	-8.907%	1	182	-58.933%
2026-04-08	12.1300	12.3500	12.1300	12.3500	-3.137%	2	182	-62.591%
2026-04-01	12.7500	12.7500	12.7500	12.7500	-31.745%	4	181	-63.765%
2026-03-27	20.1700	20.1700	18.5500	18.6800	-11.048%	25	179	-75.268%
2026-03-26	19.3600	21.0000	18.6900	21.0000	+11.229%	11	187	-78.000%
2026-03-24	18.8800	18.8800	18.8800	18.8800	-7.902%	1	178	-75.530%
2026-03-23	20.5000	20.5000	20.5000	20.5000	+186.713%	35	178	-77.463%
2026-03-18	7.1500	7.1500	7.1500	7.1500	+48.033%	2	213	-35.385%
2026-03-02	4.8300	4.8300	4.8300	4.8300	-13.441%	2	214	-4.348%
2026-02-26	5.6000	5.6000	5.5800	5.5800	-19.130%	3	214	-17.204%
2026-02-19	6.9400	6.9400	6.9000	6.9000	+42.857%	2	212	-33.043%
2026-02-12	4.8300	4.8300	4.8300	4.8300	-10.056%	1	213	-4.348%
2026-02-11	5.3700	5.3700	5.3700	5.3700	-14.762%	1	213	-13.966%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-33.333%	1	214	-26.667%
2026-02-03	9.4500	9.4500	9.4500	9.4500	-21.250%	10	213	-51.111%
2026-02-02	12.0000	12.0000	12.0000	12.0000	+4.348%	10	223	-61.500%
2026-01-30	12.4100	12.4100	11.5000	11.5000	+100.000%	3	213	-59.826%
2026-01-29	5.4000	6.0000	5.4000	5.7500	+20.545%	137	212	-19.652%
2026-01-28	4.7700	4.7700	4.7700	4.7700	-4.600%	1	106	-3.145%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-26.471%	1	106	-7.600%
2026-01-21	6.6300	6.8200	6.5300	6.8000	+5.426%	102	106	-32.059%
2026-01-20	6.4500	6.4500	6.4500	6.4500	-18.354%	10	72	-28.372%
2026-01-16	7.9000	7.9000	7.9000	7.9000	-5.952%	10	68	-41.519%
2026-01-14	8.3500	8.4500	8.3500	8.4000	-17.889%	19	68	-45.000%
2026-01-09	10.2300	10.2300	10.2300	10.2300	-13.305%	1	60	-54.839%
2026-01-08	11.8000	11.8000	11.8000	11.8000	+3.237%	1	59	-60.847%
2026-01-06	11.7500	11.7500	11.4300	11.4300	-6.311%	23	60	-59.580%
2026-01-05	12.3300	12.3300	12.2000	12.2000	-11.850%	16	32	-62.131%
2026-01-02	13.8400	13.8400	13.8400	13.8400	-6.486%	1	32	-66.618%
2025-12-31	14.8000	14.8000	14.8000	14.8000	+6.017%	1	31	-68.784%
2025-12-30	13.9600	13.9600	13.9600	13.9600	-5.034%	4	31	-66.905%
2025-12-29	14.8500	14.8500	14.7000	14.7000	+29.515%	2	27	-68.571%
2025-12-23	11.3500	11.3500	11.3500	11.3500	-7.948%	3	26	-59.295%
2025-12-22	12.3200	12.5300	12.3100	12.3300	-9.338%	25	6	-62.530%
2025-12-17	13.4000	13.6000	13.4000	13.6000	-4.561%	5	6	-66.029%
2025-12-16	14.3800	14.3800	14.2500	14.2500	0.000%	2	1	-67.579%

.dark-mode .t0ktYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0ktYC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P370GLD Nov 20 2026 370.00 Put (GLD261120P00370000)option OPRA

GLD20261120P370
GLD Nov 20 2026 370.00 Put (GLD261120P00370000)
option OPRA