Dark

GLD20261120P385
GLD Nov 20 2026 385.00 Put (GLD261120P00385000)
option OPRA

EOD

Sep 17, 2026

8.75-28.337%(-3.46)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4600	8.8000	8.2500	8.7500	-28.337%	45	929	0.000%
2026-09-16	9.3500	12.9900	9.2600	12.2100	+9.802%	61	913	-28.337%
2026-09-15	11.1200	11.9000	11.0200	11.1200	+1.738%	11	884	-21.313%
2026-09-14	11.6900	11.8500	10.5000	10.9300	+17.527%	81	880	-19.945%
2026-09-11	8.8200	9.4600	8.6500	9.3000	-15.455%	14	869	-5.914%
2026-09-10	9.7100	11.2500	9.3000	11.0000	+28.806%	59	867	-20.455%
2026-09-09	7.9000	8.9000	7.9000	8.5400	-9.149%	26	864	+2.459%
2026-09-08	8.3900	9.4000	8.3900	9.4000	+16.770%	35	856	-6.915%
2026-09-04	7.7000	8.0500	7.6500	8.0500	+15.000%	4	841	+8.696%
2026-09-03	6.9000	7.1700	6.8600	7.0000	-20.455%	10	841	+25.000%
2026-09-02	9.4000	9.4000	8.6800	8.8000	-15.789%	46	865	-0.568%
2026-09-01	10.0000	10.4500	9.0900	10.4500	+48.227%	56	848	-16.268%
2026-08-31	7.6200	8.0700	6.8500	7.0500	-10.759%	95	815	+24.113%
2026-08-28	6.1800	8.1800	6.1800	7.9000	+35.739%	23	749	+10.759%
2026-08-27	6.2800	6.2800	5.8100	5.8200	-5.366%	17	753	+50.344%
2026-08-26	5.6900	6.3000	5.6900	6.1500	+8.275%	29	739	+42.276%
2026-08-25	5.6800	5.6800	5.6800	5.6800	+1.975%	4	759	+54.049%
2026-08-24	5.4100	5.7500	5.3600	5.5700	-7.629%	40	757	+57.092%
2026-08-21	6.3500	6.4500	6.0000	6.0300	-17.847%	455	745	+45.108%
2026-08-20	7.7700	7.7700	7.2000	7.3400	-1.477%	40	336	+19.210%
2026-08-19	7.9000	8.2000	7.4500	7.4500	-28.365%	50	316	+17.450%
2026-08-18	10.0500	10.6000	10.0500	10.4000	+12.069%	12	332	-15.865%
2026-08-17	9.1500	9.2800	9.1500	9.2800	-4.231%	11	331	-5.711%
2026-08-14	9.9500	10.1100	9.6900	9.6900	-9.860%	8	332	-9.701%
2026-08-13	10.5000	10.7500	10.5000	10.7500	+8.696%	5	329	-18.605%
2026-08-12	10.0000	10.0000	9.6400	9.8900	-11.300%	18	326	-11.527%
2026-08-11	11.1000	11.4500	10.9500	11.1500	-5.748%	5	324	-21.525%
2026-08-10	11.8000	11.9100	11.8000	11.8300	-1.004%	27	321	-26.036%
2026-08-07	11.5000	12.2000	11.3600	11.9500	-19.799%	70	320	-26.778%
2026-08-06	14.2500	15.6500	14.2000	14.9000	-1.325%	206	302	-41.275%
2026-08-05	17.1000	17.1000	14.7500	15.1000	-29.930%	59	209	-42.053%
2026-08-04	21.5200	21.5500	21.5200	21.5500	-9.719%	3	204	-59.397%
2026-08-03	24.3400	24.3400	23.8700	23.8700	+11.803%	6	201	-63.343%
2026-07-30	21.7500	21.7500	21.3500	21.3500	+1.667%	6	200	-59.016%
2026-07-29	21.0000	21.0000	21.0000	21.0000	-18.919%	1	201	-58.333%
2026-07-28	25.9000	25.9000	25.9000	25.9000	+15.522%	2	201	-66.216%
2026-07-27	22.4200	22.4200	22.4200	22.4200	-8.303%	5	199	-60.972%
2026-07-24	24.4500	24.4500	24.4500	24.4500	+18.632%	1	194	-64.213%
2026-07-22	20.6100	20.6100	20.6100	20.6100	-10.586%	1	194	-57.545%
2026-07-21	23.6500	23.6500	23.0500	23.0500	-20.790%	5	194	-62.039%
2026-07-17	29.6000	29.6000	29.1000	29.1000	-2.838%	3	190	-69.931%
2026-07-16	29.9500	29.9500	29.9500	29.9500	+24.274%	1	188	-70.785%
2026-07-14	24.1000	24.1000	24.1000	24.1000	-15.675%	1	191	-63.693%
2026-07-13	28.5800	28.5800	28.5800	28.5800	+25.903%	1	190	-69.384%
2026-07-10	23.2800	23.2800	22.6500	22.7000	+5.483%	3	189	-61.454%
2026-07-09	21.5200	21.5200	21.5200	21.5200	-20.414%	1	187	-59.340%
2026-07-08	25.1100	27.0400	25.1100	27.0400	+29.813%	7	187	-67.641%
2026-07-06	21.5000	21.5000	20.8300	20.8300	-28.048%	18	181	-57.993%
2026-06-29	28.9500	28.9500	28.9500	28.9500	+14.382%	34	183	-69.775%
2026-06-26	25.2700	25.3100	25.2700	25.3100	-11.224%	4	147	-65.429%
2026-06-25	28.5100	28.5100	28.5100	28.5100	-9.949%	8	147	-69.309%
2026-06-24	31.7000	31.7000	31.6600	31.6600	+36.231%	2	147	-72.363%
2026-06-23	22.6500	23.2400	22.6500	23.2400	+13.643%	6	148	-62.349%
2026-06-22	20.4500	20.4500	20.4500	20.4500	+35.341%	1	144	-57.213%
2026-06-16	15.1500	15.1500	15.1100	15.1100	-6.728%	2	143	-42.091%
2026-06-15	14.7000	16.2000	14.7000	16.2000	-17.347%	2	144	-45.988%
2026-06-12	22.0000	22.0000	19.6000	19.6000	-6.085%	17	143	-55.357%
2026-06-11	27.0800	28.3500	20.8700	20.8700	-19.171%	47	131	-58.074%
2026-06-10	22.8500	25.8200	22.8500	25.8200	+37.854%	8	132	-66.112%
2026-06-09	17.8500	18.7500	17.8200	18.7300	+16.698%	7	132	-53.284%
2026-06-08	16.0500	16.0500	16.0500	16.0500	-5.755%	2	127	-45.483%
2026-06-05	15.6500	17.0300	15.6500	17.0300	+29.604%	4	125	-48.620%
2026-06-03	13.1200	13.1400	13.1200	13.1400	-1.940%	5	125	-33.409%
2026-06-01	13.4000	13.4000	13.4000	13.4000	+17.544%	2	125	-34.701%
2026-05-29	11.4400	11.4400	11.4000	11.4000	-17.570%	2	125	-23.246%
2026-05-27	13.7500	13.8500	13.7500	13.8300	+13.268%	45	125	-36.732%
2026-05-26	12.2500	12.2500	12.2100	12.2100	+2.090%	2	131	-28.337%
2026-05-21	11.9500	11.9600	11.9500	11.9600	-1.157%	2	130	-26.839%
2026-05-18	12.0500	12.1500	12.0500	12.1000	-7.280%	3	130	-27.686%
2026-05-15	12.8100	13.1000	12.6000	13.0500	+25.481%	17	128	-32.950%
2026-05-14	10.4000	10.4000	10.4000	10.4000	+5.584%	1	128	-15.865%
2026-05-11	9.8500	9.8500	9.8500	9.8500	-24.231%	3	127	-11.168%
2026-05-05	13.0000	13.0000	13.0000	13.0000	+2.605%	2	126	-32.692%
2026-05-04	12.6700	12.6700	12.6700	12.6700	+3.767%	1	124	-30.939%
2026-05-01	12.2100	12.2100	12.2100	12.2100	+1.750%	1	122	-28.337%
2026-04-30	12.0000	12.0000	12.0000	12.0000	+6.195%	2	122	-27.083%
2026-04-22	11.2700	11.3000	11.2700	11.3000	-5.833%	10	122	-22.566%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-7.692%	1	121	-27.083%
2026-04-10	13.0000	13.0000	13.0000	13.0000	-31.759%	4	121	-32.692%
2026-04-07	19.5000	19.5000	19.0500	19.0500	-4.750%	59	121	-54.068%
2026-03-31	20.0000	20.0000	20.0000	20.0000	-10.112%	4	136	-56.250%
2026-03-30	22.3500	22.3500	22.2500	22.2500	+13.059%	21	136	-60.674%
2026-03-25	19.6800	19.6800	19.6800	19.6800	-25.341%	1	120	-55.539%
2026-03-23	22.3000	26.3600	22.3000	26.3600	+52.458%	6	120	-66.806%
2026-03-20	17.0200	17.2900	16.9900	17.2900	+64.510%	3	121	-49.393%
2026-03-18	10.5800	10.5800	10.3600	10.5100	+25.568%	3	123	-16.746%
2026-03-13	8.3700	8.3700	8.3700	8.3700	+13.108%	1	124	+4.540%
2026-03-10	7.4000	7.4000	7.4000	7.4000	-17.226%	1	124	+18.243%
2026-03-06	8.9400	8.9400	8.9400	8.9400	+5.799%	1	123	-2.125%
2026-03-03	8.4500	8.4500	8.4500	8.4500	+30.401%	1	122	+3.550%
2026-03-02	6.7300	6.7300	6.4800	6.4800	-11.475%	2	122	+35.031%
2026-02-26	7.3900	7.3900	7.3200	7.3200	-26.432%	3	123	+19.536%
2026-02-19	9.9500	9.9500	9.9500	9.9500	+5.626%	1	120	-12.060%
2026-02-17	9.4200	9.4200	9.4200	9.4200	-42.244%	1	121	-7.113%
2026-02-02	16.3100	16.3100	16.3100	16.3100	+48.950%	1	120	-46.352%
2026-01-30	10.9500	10.9500	10.9500	10.9500	+32.727%	1	119	-20.091%
2026-01-29	8.7000	8.9500	8.2000	8.2500	+15.871%	49	118	+6.061%
2026-01-27	7.1200	7.1200	7.1200	7.1200	-3.129%	1	80	+22.893%
2026-01-26	7.3000	7.3500	7.3000	7.3500	-4.916%	3	80	+19.048%
2026-01-23	7.7300	7.7300	7.7300	7.7300	-10.636%	1	79	+13.195%
2026-01-21	8.6500	8.6500	8.6500	8.6500	-11.282%	1	78	+1.156%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-19.421%	1	78	-10.256%
2026-01-14	12.1500	12.1500	12.1000	12.1000	-3.509%	4	78	-27.686%
2026-01-13	12.5400	12.5400	12.5400	12.5400	-27.598%	1	74	-30.223%
2026-01-05	17.3200	17.3200	17.3200	17.3200	-15.388%	1	75	-49.480%
2025-12-29	19.9900	20.4700	19.9900	20.4700	+27.778%	2	75	-57.255%
2025-12-24	16.0200	16.0200	16.0200	16.0200	-1.537%	1	73	-45.381%
2025-12-23	16.2700	16.2700	16.2700	16.2700	-13.870%	72	73	-46.220%
2025-12-19	19.0300	19.0300	18.8900	18.8900	0.000%	2	1	-53.679%

.dark-mode .PjhNYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjhNYH{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P385GLD Nov 20 2026 385.00 Put (GLD261120P00385000)option OPRA

GLD20261120P385
GLD Nov 20 2026 385.00 Put (GLD261120P00385000)
option OPRA