Dark

GLD20261120P375
GLD Nov 20 2026 375.00 Put (GLD261120P00375000)
option OPRA

EOD

Sep 17, 2026

5.65-30.247%(-2.45)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6100	5.8500	5.4600	5.6500	-30.247%	66	3,031	0.000%
2026-09-16	6.3500	9.0000	6.2000	8.1000	+9.459%	100	3,003	-30.247%
2026-09-15	7.7400	8.1100	7.4000	7.4000	+0.680%	30	2,975	-23.649%
2026-09-14	7.8500	8.1000	6.9500	7.3500	+17.600%	53	2,967	-23.129%
2026-09-11	6.1100	6.4000	5.8000	6.2500	-16.107%	36	2,934	-9.600%
2026-09-10	6.5500	7.4500	6.2500	7.4500	+40.566%	46	2,921	-24.161%
2026-09-09	5.3500	5.9700	5.3000	5.3000	-14.516%	35	2,910	+6.604%
2026-09-08	5.6500	6.2000	5.4500	6.2000	+14.815%	30	2,897	-8.871%
2026-09-04	5.4300	5.6500	5.0500	5.4000	+16.129%	123	2,915	+4.630%
2026-09-03	4.9100	4.9100	4.5400	4.6500	-23.140%	21	2,915	+21.505%
2026-09-02	6.2500	6.3600	6.0500	6.0500	-15.972%	34	2,909	-6.612%
2026-09-01	6.6000	7.3000	6.2500	7.2000	+52.542%	61	2,895	-21.528%
2026-08-31	5.3600	5.4200	4.7200	4.7200	-14.493%	39	2,881	+19.703%
2026-08-28	4.0700	5.5700	4.0700	5.5200	+34.963%	8	2,846	+2.355%
2026-08-27	4.4500	4.4500	4.0900	4.0900	-4.884%	1,265	2,844	+38.142%
2026-08-26	4.0000	4.4500	4.0000	4.3000	+10.540%	20	3,189	+31.395%
2026-08-25	4.1000	4.1000	3.8900	3.8900	+0.517%	5	3,185	+45.244%
2026-08-24	3.8500	4.1500	3.7500	3.8700	-8.511%	30	3,183	+45.995%
2026-08-21	4.4500	4.6000	4.2300	4.2300	-16.896%	152	3,175	+33.570%
2026-08-20	5.4400	5.5000	5.0800	5.0900	-7.286%	1,523	3,231	+11.002%
2026-08-19	5.5900	5.6500	5.3500	5.4900	-25.610%	36	2,106	+2.914%
2026-08-18	6.8900	7.5500	6.8900	7.3800	+10.977%	74	2,110	-23.442%
2026-08-17	6.7000	6.7400	6.6500	6.6500	-6.470%	15	2,081	-15.038%
2026-08-14	7.0000	7.1500	7.0000	7.1100	+0.566%	16	2,096	-20.534%
2026-08-12	7.0700	7.3300	6.8900	7.0700	-11.181%	100	2,099	-20.085%
2026-08-11	7.8600	7.9600	7.8100	7.9600	-1.728%	73	2,087	-29.020%
2026-08-10	8.6500	8.6500	8.1000	8.1000	-4.142%	78	2,159	-30.247%
2026-08-07	8.5000	8.8000	8.4500	8.4500	-27.468%	28	2,147	-33.136%
2026-08-06	11.6500	11.6500	11.6500	11.6500	+6.881%	3	2,127	-51.502%
2026-08-05	11.4700	11.4800	10.7600	10.9000	-32.674%	26	2,127	-48.165%
2026-08-04	15.4700	16.1900	15.4700	16.1900	-12.863%	102	2,163	-65.102%
2026-08-03	18.5800	18.5800	18.5800	18.5800	-1.693%	2	2,061	-69.591%
2026-07-31	19.6500	19.6500	18.9000	18.9000	+16.811%	3	2,061	-70.106%
2026-07-30	16.1800	16.1800	16.1800	16.1800	-18.489%	2	2,061	-65.080%
2026-07-29	19.8500	19.8500	19.8500	19.8500	-0.998%	1	2,061	-71.537%
2026-07-28	19.3400	20.0500	19.3400	20.0500	+15.429%	17	2,061	-71.820%
2026-07-27	17.1700	17.3700	17.1700	17.3700	-3.069%	7	2,054	-67.473%
2026-07-24	18.6000	18.6000	17.9200	17.9200	-7.390%	11	2,050	-68.471%
2026-07-23	19.3500	19.3500	19.3500	19.3500	+26.636%	1	2,051	-70.801%
2026-07-22	15.9500	15.9500	15.2800	15.2800	-17.495%	5	2,051	-63.024%
2026-07-21	19.3000	19.4200	18.4000	18.5200	-21.259%	110	2,051	-69.492%
2026-07-16	22.3000	23.5200	22.3000	23.5200	+17.600%	485	2,048	-75.978%
2026-07-14	19.2800	20.0000	19.2800	20.0000	-10.873%	2	2,321	-71.750%
2026-07-13	19.7500	22.7000	19.7500	22.4400	+30.769%	18	2,320	-74.822%
2026-07-09	17.1000	17.1600	16.8000	17.1600	+3.561%	22	2,306	-67.075%
2026-07-07	15.2500	16.7500	15.2500	16.5700	-0.181%	23	2,331	-65.902%
2026-07-06	16.6000	16.6000	16.6000	16.6000	-5.896%	2	2,334	-65.964%
2026-07-02	18.0800	18.0800	17.5000	17.6400	-13.189%	1,326	1,029	-67.971%
2026-07-01	18.6200	20.3200	18.6200	20.3200	-8.468%	4	1,029	-72.195%
2026-06-30	21.5900	22.2000	21.5900	22.2000	-4.516%	2	1,026	-74.550%
2026-06-29	22.9000	23.2500	22.3100	23.2500	+12.210%	120	1,026	-75.699%
2026-06-26	21.5300	21.5300	20.0000	20.7200	-10.882%	27	903	-72.732%
2026-06-25	24.1000	24.1000	23.0900	23.2500	-9.954%	155	901	-75.699%
2026-06-24	23.3000	25.8200	23.3000	25.8200	+38.817%	5	803	-78.118%
2026-06-23	18.6900	18.7000	17.8500	18.6000	+16.177%	10	804	-69.624%
2026-06-22	16.1200	16.5400	16.0100	16.0100	-2.378%	6	801	-64.710%
2026-06-18	16.4000	16.4000	16.4000	16.4000	+3.080%	2	803	-65.549%
2026-06-17	15.9600	15.9600	15.9000	15.9100	+36.099%	5	803	-64.488%
2026-06-16	11.6900	11.6900	11.6900	11.6900	-5.726%	2	803	-51.668%
2026-06-15	11.6200	12.4000	11.6200	12.4000	-26.844%	3	803	-54.435%
2026-06-12	16.9500	16.9500	16.9500	16.9500	-22.069%	2	801	-66.667%
2026-06-11	21.9000	22.2500	21.5500	21.7500	+2.837%	68	799	-74.023%
2026-06-10	19.6000	21.1500	17.7500	21.1500	+41.094%	656	986	-73.286%
2026-06-09	14.9900	14.9900	14.9900	14.9900	+15.308%	1	339	-62.308%
2026-06-08	13.1300	13.1300	13.0000	13.0000	-3.346%	7	338	-56.538%
2026-06-05	11.7500	13.4500	11.7500	13.4500	+45.405%	187	338	-57.993%
2026-06-04	9.2000	9.2500	9.2000	9.2500	-14.352%	2	241	-38.919%
2026-06-01	10.8000	10.8000	10.8000	10.8000	+12.266%	20	242	-47.685%
2026-05-28	9.6200	9.6200	9.6200	9.6200	-0.517%	4	242	-41.268%
2026-05-26	9.6300	9.9500	9.6100	9.6700	+3.755%	6	242	-41.572%
2026-05-21	9.3400	9.3400	9.3200	9.3200	-18.957%	2	241	-39.378%
2026-05-19	11.1000	11.6000	11.1000	11.5000	+13.189%	244	241	-50.870%
2026-05-15	10.1600	10.1600	10.1600	10.1600	+19.529%	1	213	-44.390%
2026-05-14	8.1500	8.5000	8.1500	8.5000	-19.048%	30	213	-33.529%
2026-05-05	10.5000	10.5000	10.5000	10.5000	+0.962%	2	241	-46.190%
2026-05-04	10.4000	10.4000	10.4000	10.4000	+8.901%	1	241	-45.673%
2026-05-01	9.5500	9.5500	9.5500	9.5500	-13.182%	10	230	-40.838%
2026-04-29	11.0000	11.0000	11.0000	11.0000	+29.412%	1	230	-48.636%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-7.306%	1	229	-33.529%
2026-04-22	9.1700	9.1700	9.1700	9.1700	+4.205%	2	229	-38.386%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+4.762%	5	228	-35.795%
2026-04-17	8.4000	8.4000	8.4000	8.4000	-20.605%	5	223	-32.738%
2026-04-13	10.5800	10.5800	10.5800	10.5800	-2.757%	5	218	-46.597%
2026-04-10	10.8800	10.8800	10.8800	10.8800	-11.688%	5	213	-48.070%
2026-04-08	12.3200	12.3200	12.3200	12.3200	-24.786%	1	208	-54.140%
2026-04-07	16.3800	16.3800	16.3800	16.3800	-0.667%	3	208	-65.507%
2026-04-02	16.4900	16.4900	16.4900	16.4900	-12.287%	1	207	-65.737%
2026-03-30	18.8500	18.8500	18.8000	18.8000	-5.528%	99	207	-69.947%
2026-03-27	20.5700	20.5700	19.9000	19.9000	-15.139%	2	113	-71.608%
2026-03-26	23.4500	23.4500	23.4500	23.4500	+43.075%	1	112	-75.906%
2026-03-25	16.5000	16.5000	16.3900	16.3900	-21.202%	2	111	-65.528%
2026-03-24	20.8000	20.8000	20.8000	20.8000	+18.451%	1	111	-72.837%
2026-03-23	17.5600	17.5600	17.5600	17.5600	+157.856%	1	110	-67.825%
2026-03-16	6.8100	6.8100	6.8100	6.8100	+13.500%	1	110	-17.034%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-1.800%	1	109	-5.833%
2026-03-11	6.1100	6.1100	6.1100	6.1100	+12.523%	1	109	-7.529%
2026-03-02	5.4300	5.4300	5.4300	5.4300	-13.535%	1	110	+4.052%
2026-02-26	6.4200	6.4200	6.2800	6.2800	-10.286%	4	110	-10.032%
2026-02-25	6.9300	7.0000	6.9300	7.0000	-4.632%	2	109	-19.286%
2026-02-24	7.3400	7.3400	7.3400	7.3400	+13.975%	1	109	-23.025%
2026-02-10	6.4400	6.4400	6.4400	6.4400	-8.523%	1	109	-12.267%
2026-02-09	6.9400	7.0400	6.9400	7.0400	-32.952%	2	109	-19.744%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-0.190%	1	110	-46.190%
2026-02-03	10.5000	10.5200	10.5000	10.5200	+16.889%	40	109	-46.293%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+28.571%	1	129	-37.222%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+28.440%	1	129	-19.286%
2026-01-28	5.4500	5.4500	5.4500	5.4500	-3.540%	1	129	+3.670%
2026-01-27	5.6500	5.6500	5.6500	5.6500	-25.756%	4	130	0.000%
2026-01-21	7.4800	7.6100	7.4400	7.6100	-0.262%	201	126	-25.756%
2026-01-20	7.6300	7.6300	7.6300	7.6300	-18.570%	1	28	-25.950%
2026-01-14	9.4500	9.5500	9.3700	9.3700	-2.294%	32	27	-39.701%
2026-01-13	9.5900	9.5900	9.5900	9.5900	-0.104%	10	14	-41.084%
2026-01-12	9.7500	9.7500	9.6000	9.6000	-17.098%	2	7	-41.146%
2026-01-09	11.5800	11.5800	11.5800	11.5800	-9.602%	1	7	-51.209%
2026-01-06	12.8100	12.8100	12.8100	12.8100	-21.411%	1	7	-55.894%
2025-12-31	16.4800	16.4800	16.3000	16.3000	+4.487%	2	4	-65.337%
2025-12-30	15.6000	15.6000	15.6000	15.6000	+21.401%	2	4	-63.782%
2025-12-23	12.8500	12.8500	12.8500	12.8500	-15.461%	3	4	-56.031%
2025-12-19	15.2000	15.2000	15.2000	15.2000	-0.654%	1	1	-62.829%
2025-12-17	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-63.072%

.dark-mode .G4Cz6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G4Cz6Q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P375GLD Nov 20 2026 375.00 Put (GLD261120P00375000)option OPRA

GLD20261120P375
GLD Nov 20 2026 375.00 Put (GLD261120P00375000)
option OPRA