Dark

GLD20261120P380
GLD Nov 20 2026 380.00 Put (GLD261120P00380000)
option OPRA

EOD

Sep 17, 2026

7.11-28.327%(-2.81)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.9500	7.2000	6.7000	7.1100	-28.327%	298	6,716	0.000%
2026-09-16	7.6000	10.7700	7.6000	9.9200	+7.476%	150	6,697	-28.327%
2026-09-15	9.6300	9.7000	8.9800	9.2300	+2.215%	19	6,721	-22.969%
2026-09-14	8.5000	9.9000	8.4500	9.0300	+18.039%	295	6,726	-21.262%
2026-09-11	7.3000	7.7000	6.9800	7.6500	-16.485%	45	6,605	-7.059%
2026-09-10	7.9500	9.3700	7.7000	9.1600	+29.929%	1,367	6,584	-22.380%
2026-09-09	6.6400	7.2700	6.5700	7.0500	-8.442%	52	5,452	+0.851%
2026-09-08	6.9500	7.7000	6.9000	7.7000	+18.098%	38	5,451	-7.662%
2026-09-04	6.8600	7.0000	6.2000	6.5200	+12.414%	99	5,398	+9.049%
2026-09-03	5.6900	6.0000	5.4800	5.8000	-20.548%	2,007	5,398	+22.586%
2026-09-02	7.8000	7.8000	7.1700	7.3000	-15.899%	69	4,365	-2.603%
2026-09-01	8.4500	8.7500	7.5800	8.6800	+40.909%	716	4,340	-18.088%
2026-08-31	6.3200	6.5800	6.1100	6.1600	-8.470%	59	3,700	+15.422%
2026-08-28	5.0000	6.8600	4.7800	6.7300	+38.763%	31	3,685	+5.646%
2026-08-27	5.2800	5.3200	4.8500	4.8500	-6.731%	2,535	3,680	+46.598%
2026-08-26	4.7500	5.3500	4.7500	5.2000	+15.556%	16	1,165	+36.731%
2026-08-25	4.9500	4.9500	4.5000	4.5000	-4.661%	69	1,176	+58.000%
2026-08-24	4.5500	5.0000	4.4700	4.7200	-7.451%	66	1,143	+50.636%
2026-08-21	5.3500	5.4000	5.0000	5.1000	-16.256%	179	1,104	+39.412%
2026-08-20	6.7000	6.7000	6.0600	6.0900	-3.943%	234	1,055	+16.749%
2026-08-19	7.8000	7.8000	6.3100	6.3400	-27.708%	229	1,182	+12.145%
2026-08-18	8.3900	8.7700	8.3000	8.7700	+12.436%	7	987	-18.928%
2026-08-17	7.7500	7.8000	7.6100	7.8000	-8.772%	17	981	-8.846%
2026-08-14	8.4200	8.5500	8.4000	8.5500	-3.390%	9	995	-16.842%
2026-08-13	8.6000	8.8500	8.6000	8.8500	+0.568%	8	987	-19.661%
2026-08-12	8.2000	8.8000	8.1700	8.8000	-10.660%	28	979	-19.205%
2026-08-11	9.3000	9.8500	9.1000	9.8500	+3.684%	38	961	-27.817%
2026-08-10	10.0900	10.0900	9.4000	9.5000	-6.219%	26	925	-25.158%
2026-08-07	9.9700	10.2500	9.9000	10.1300	-20.921%	34	917	-29.812%
2026-08-06	12.2800	13.4500	12.2700	12.8100	-1.839%	42	906	-44.496%
2026-08-05	14.3500	14.5300	13.0300	13.0500	-26.768%	14	900	-45.517%
2026-08-04	17.8200	17.8200	17.8200	17.8200	-15.745%	10	910	-60.101%
2026-08-03	21.1500	21.1500	21.1500	21.1500	-2.083%	2	901	-66.383%
2026-07-31	21.6000	21.6000	21.6000	21.6000	+17.073%	17	901	-67.083%
2026-07-30	18.5000	18.5000	18.4500	18.4500	-9.337%	2	903	-61.463%
2026-07-24	20.3500	20.3500	20.3500	20.3500	-8.744%	9	903	-65.061%
2026-07-23	22.3000	22.3000	22.3000	22.3000	+24.651%	2	915	-68.117%
2026-07-22	17.7500	17.8900	17.0500	17.8900	-14.891%	19	915	-60.257%
2026-07-21	21.2700	21.2700	21.0200	21.0200	-15.071%	2	913	-66.175%
2026-07-17	26.0100	26.0100	24.7500	24.7500	-6.072%	3	911	-71.273%
2026-07-16	25.6500	26.3500	24.6000	26.3500	+20.595%	12	909	-73.017%
2026-07-15	21.8500	21.8500	21.8500	21.8500	+13.802%	1	913	-67.460%
2026-07-09	19.4200	19.4200	19.2000	19.2000	-4.000%	6	913	-62.969%
2026-07-07	17.4500	20.0000	17.4500	20.0000	+12.994%	542	912	-64.450%
2026-07-06	18.9500	18.9500	17.7000	17.7000	-11.055%	22	777	-59.831%
2026-07-02	19.9000	19.9000	19.9000	19.9000	-5.373%	8	756	-64.271%
2026-07-01	21.0300	21.0300	21.0300	21.0300	-13.634%	2	756	-66.191%
2026-06-30	24.3500	24.3500	24.3500	24.3500	-5.985%	1	756	-70.801%
2026-06-29	25.1400	25.9000	25.1400	25.9000	+12.854%	2	755	-72.548%
2026-06-26	23.1500	23.1500	22.9500	22.9500	-18.790%	3	756	-69.020%
2026-06-24	25.9400	28.2600	25.8000	28.2600	+34.571%	5	755	-74.841%
2026-06-23	20.0000	21.0000	20.0000	21.0000	+15.702%	10	770	-66.143%
2026-06-22	17.7400	18.2500	17.7400	18.1500	+1.567%	24	771	-60.826%
2026-06-18	16.8300	17.8700	16.8300	17.8700	+2.997%	2	759	-60.213%
2026-06-17	13.0100	17.6900	13.0100	17.3500	+25.543%	4	759	-59.020%
2026-06-16	13.8200	13.8200	13.8200	13.8200	-20.575%	3	759	-48.553%
2026-06-12	19.3000	19.3000	17.4000	17.4000	-7.937%	7	757	-59.138%
2026-06-11	25.1000	25.1000	18.9000	18.9000	-17.826%	24	761	-62.381%
2026-06-10	21.0500	23.0000	19.9300	23.0000	+38.304%	57	764	-69.087%
2026-06-09	14.5900	17.0500	14.5900	16.6300	+14.690%	7	770	-57.246%
2026-06-08	14.6500	14.6500	14.5000	14.5000	-7.643%	6	767	-50.966%
2026-06-05	14.7500	15.7000	14.7500	15.7000	+48.113%	4	767	-54.713%
2026-06-04	10.4800	10.6000	10.4800	10.6000	+5.263%	80	764	-32.925%
2026-05-29	10.0700	10.0700	10.0700	10.0700	-7.615%	6	789	-29.394%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-9.167%	1	789	-34.771%
2026-05-27	12.0000	12.0000	12.0000	12.0000	+10.294%	1	788	-40.750%
2026-05-26	10.8800	10.9000	10.8500	10.8800	+2.933%	47	789	-34.651%
2026-05-21	11.6300	11.6300	10.4600	10.5700	-5.117%	7	766	-32.734%
2026-05-20	12.4200	12.5200	11.1400	11.1400	-13.844%	9	766	-36.176%
2026-05-19	12.2100	13.0800	12.2100	12.9300	+13.521%	12	756	-45.012%
2026-05-15	11.3900	11.3900	11.3900	11.3900	+22.473%	1	756	-37.577%
2026-05-14	9.3000	9.3000	9.3000	9.3000	+5.682%	1	756	-23.548%
2026-05-11	8.8000	8.8000	8.8000	8.8000	-5.478%	1	756	-19.205%
2026-05-06	9.4000	9.4000	9.3100	9.3100	-28.604%	2	756	-23.631%
2026-05-04	11.5900	13.0400	11.5700	13.0400	+38.723%	3	756	-45.475%
2026-04-27	9.4500	9.4500	9.4000	9.4000	-1.053%	2	756	-24.362%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-3.943%	1	755	-25.158%
2026-04-23	9.8300	9.8900	9.8300	9.8900	-2.465%	2	754	-28.109%
2026-04-22	10.1400	10.1400	10.1400	10.1400	+9.032%	2	755	-29.882%
2026-04-17	9.3000	9.3000	9.3000	9.3000	-47.753%	1	754	-23.548%
2026-04-07	17.8000	17.8000	17.8000	17.8000	+17.260%	3	754	-60.056%
2026-04-01	15.1800	15.1800	15.1800	15.1800	-31.467%	1	754	-53.162%
2026-03-30	20.6100	22.1500	20.6100	22.1500	-0.090%	38	753	-67.901%
2026-03-27	24.2600	24.2600	21.1900	22.1700	-11.849%	35	753	-67.930%
2026-03-26	22.6200	25.1500	22.6200	25.1500	+24.814%	2	738	-71.730%
2026-03-25	18.6600	20.1500	18.6000	20.1500	+10.109%	11	737	-64.715%
2026-03-23	20.1800	20.1800	18.3000	18.3000	+104.469%	3	728	-61.148%
2026-03-18	8.9500	8.9500	8.9500	8.9500	+31.811%	2	728	-20.559%
2026-03-12	6.7900	6.7900	6.7900	6.7900	-28.526%	1	730	+4.713%
2026-03-03	9.5000	9.5000	9.5000	9.5000	+61.290%	30	733	-25.158%
2026-03-02	6.0300	6.0300	5.8900	5.8900	-10.893%	3	733	+20.713%
2026-02-26	6.6500	6.6500	6.6100	6.6100	-14.710%	3	731	+7.564%
2026-02-23	7.9900	7.9900	7.7500	7.7500	-14.835%	2	729	-8.258%
2026-02-17	9.1500	9.1500	9.1000	9.1000	+43.760%	16	730	-21.868%
2026-02-12	6.3300	6.3300	6.3300	6.3300	-15.147%	2	730	+12.322%
2026-02-09	7.6500	7.6500	7.4600	7.4600	-31.560%	2	730	-4.692%
2026-02-04	10.8200	10.9000	10.8200	10.9000	-6.034%	3	730	-34.771%
2026-02-03	12.0000	12.0000	11.5400	11.6000	-21.727%	9	731	-38.707%
2026-02-02	14.8200	14.8200	14.8200	14.8200	+51.224%	1	731	-52.024%
2026-01-30	9.1000	9.8000	9.1000	9.8000	+55.309%	132	730	-27.449%
2026-01-27	6.3100	6.3100	6.3100	6.3100	-22.291%	1	665	+12.678%
2026-01-21	8.0300	8.1700	8.0300	8.1200	-7.727%	390	666	-12.438%
2026-01-20	8.8000	8.8000	8.8000	8.8000	-16.588%	1	471	-19.205%
2026-01-14	10.7000	10.8000	10.5500	10.5500	-4.697%	410	470	-32.607%
2026-01-12	11.0700	11.0700	11.0700	11.0700	-14.846%	1	83	-35.772%
2026-01-09	13.0000	13.0000	13.0000	13.0000	-31.362%	2	83	-45.308%
2025-12-29	15.9500	18.9400	15.9500	18.9400	+29.815%	7	84	-62.460%
2025-12-23	14.5900	14.5900	14.5900	14.5900	-4.328%	72	77	-51.268%
2025-12-22	15.5700	15.5700	15.2500	15.2500	-11.850%	3	5	-53.377%
2025-12-18	17.3000	17.3000	17.3000	17.3000	0.000%	2	2	-58.902%

.dark-mode .Z967rh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z967rh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P380GLD Nov 20 2026 380.00 Put (GLD261120P00380000)option OPRA

GLD20261120P380
GLD Nov 20 2026 380.00 Put (GLD261120P00380000)
option OPRA