Dark

GLD20261120P390
GLD Nov 20 2026 390.00 Put (GLD261120P00390000)
option OPRA

EOD

Sep 17, 2026

10.68-25.315%(-3.62)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.2900	10.6800	9.9600	10.6800	-25.315%	143	34,404	0.000%
2026-09-16	11.2000	15.5000	11.2000	14.3000	+8.333%	782	34,505	-25.315%
2026-09-15	13.4000	14.1100	13.0000	13.2000	-2.150%	598	34,978	-19.091%
2026-09-14	14.1000	14.3000	12.4000	13.4900	+19.698%	79	34,491	-20.830%
2026-09-11	10.5400	11.3500	10.1500	11.2700	-15.263%	53	34,480	-5.235%
2026-09-10	11.4500	13.4500	11.2500	13.3000	+33.000%	37	34,484	-19.699%
2026-09-09	9.6000	10.5700	9.6000	10.0000	-9.747%	311	34,715	+6.800%
2026-09-08	9.9500	11.1500	9.9500	11.0800	+14.345%	62	34,463	-3.610%
2026-09-04	9.9200	10.0000	9.2500	9.6900	+14.675%	75	34,460	+10.217%
2026-09-03	8.3400	8.7300	8.0000	8.4500	-21.175%	47	34,460	+26.391%
2026-09-02	11.2300	11.2300	10.4200	10.7200	-14.650%	28	34,452	-0.373%
2026-09-01	11.8500	12.6000	10.9000	12.5600	+45.202%	319	34,442	-14.968%
2026-08-31	9.1800	9.6600	8.6500	8.6500	-11.282%	284	34,222	+23.468%
2026-08-28	7.4800	9.8900	7.3500	9.7500	+37.324%	51	34,034	+9.538%
2026-08-27	7.5000	7.5000	7.0000	7.1000	-2.473%	8	34,023	+50.423%
2026-08-26	6.9000	7.5200	6.8500	7.2800	+15.372%	69	34,019	+46.703%
2026-08-25	7.2500	7.2500	6.2500	6.3100	-4.683%	2,551	34,006	+69.255%
2026-08-24	6.2500	7.0400	6.2500	6.6200	-8.690%	64	33,987	+61.329%
2026-08-21	7.7900	7.8000	7.1000	7.2500	-16.088%	196	33,991	+47.310%
2026-08-20	9.2300	9.2300	8.4800	8.6400	-3.679%	3,145	34,166	+23.611%
2026-08-19	9.5000	9.7500	8.9700	8.9700	-25.929%	83	31,152	+19.064%
2026-08-18	11.1500	12.1200	11.1500	12.1100	+8.707%	17	31,116	-11.808%
2026-08-17	11.3500	11.3500	10.5600	11.1400	-6.778%	54	31,115	-4.129%
2026-08-14	11.7300	12.0000	11.5500	11.9500	-5.534%	26	31,111	-10.628%
2026-08-13	12.5200	12.6500	12.1500	12.6500	+10.000%	79	31,102	-15.573%
2026-08-12	11.4500	12.0700	11.4500	11.5000	-11.742%	45	31,052	-7.130%
2026-08-11	12.8000	13.4800	12.6500	13.0300	+0.077%	7,873	31,046	-18.035%
2026-08-10	14.1500	14.7000	12.9000	13.0200	-8.951%	7,710	23,428	-17.972%
2026-08-07	13.9500	14.3000	13.6600	14.3000	-18.842%	8	15,847	-25.315%
2026-08-06	16.6400	18.3500	16.4500	17.6200	+3.162%	15,408	15,844	-39.387%
2026-08-05	19.4500	19.4500	17.0800	17.0800	-29.070%	572	1,168	-37.471%
2026-08-04	24.6900	24.6900	24.0800	24.0800	-11.471%	6	758	-55.648%
2026-08-03	27.4900	27.4900	27.2000	27.2000	+11.934%	4	753	-60.735%
2026-07-30	24.6300	24.7000	24.3000	24.3000	-17.766%	14	756	-56.049%
2026-07-29	29.5500	29.5500	29.5500	29.5500	+16.293%	1	756	-63.858%
2026-07-27	25.7600	25.7700	25.4100	25.4100	-4.258%	13	766	-57.969%
2026-07-21	26.9800	26.9800	26.5400	26.5400	-15.880%	2	755	-59.759%
2026-07-17	31.5500	31.5500	31.5500	31.5500	+0.542%	1	754	-66.149%
2026-07-16	31.3800	31.3800	31.3800	31.3800	+6.626%	13	753	-65.966%
2026-07-15	29.4300	29.4300	29.4300	29.4300	+17.485%	3	766	-63.710%
2026-07-10	25.0500	25.0500	25.0500	25.0500	+0.602%	1	767	-57.365%
2026-07-09	24.7500	25.0000	24.2500	24.9000	-2.161%	89	766	-57.108%
2026-07-07	24.0000	25.4500	23.8000	25.4500	+11.379%	6	815	-58.035%
2026-07-06	23.8700	23.8700	22.8500	22.8500	-11.776%	5	816	-53.260%
2026-07-02	25.0500	25.9000	25.0500	25.9000	-9.504%	503	569	-58.764%
2026-07-01	27.6500	28.6200	27.6500	28.6200	-8.998%	7	569	-62.683%
2026-06-29	31.0000	31.4500	31.0000	31.4500	+11.525%	2	575	-66.041%
2026-06-26	28.8000	28.8000	28.2000	28.2000	-9.032%	4	576	-62.128%
2026-06-25	32.0900	32.4000	31.0000	31.0000	-6.767%	8	574	-65.548%
2026-06-24	32.9200	33.2500	31.5300	33.2500	+26.378%	6	573	-67.880%
2026-06-23	26.3000	26.3100	25.1500	26.3100	+15.395%	39	573	-59.407%
2026-06-22	22.5500	23.1000	22.5500	22.8000	+1.378%	5	607	-53.158%
2026-06-18	20.5600	22.4900	20.5600	22.4900	+26.633%	19	607	-52.512%
2026-06-16	17.7600	17.7600	17.7600	17.7600	+5.840%	1	607	-39.865%
2026-06-15	16.7800	16.7800	16.7800	16.7800	-27.735%	5	607	-36.353%
2026-06-12	23.2600	23.2600	23.2200	23.2200	-11.306%	4	607	-54.005%
2026-06-11	30.1300	30.1300	26.1800	26.1800	-13.311%	37	609	-59.206%
2026-06-10	24.9400	30.2000	24.4400	30.2000	+42.252%	363	849	-64.636%
2026-06-09	21.3500	21.5500	20.8500	21.2300	+16.329%	94	845	-49.694%
2026-06-08	18.5500	18.5500	18.2500	18.2500	-6.650%	7	784	-41.479%
2026-06-05	17.9500	20.1000	17.9500	19.5500	+42.701%	66	780	-45.371%
2026-05-28	15.0000	15.0000	13.7000	13.7000	-11.784%	3	757	-22.044%
2026-05-27	15.6500	15.6500	15.4300	15.5300	+10.929%	36	756	-31.230%
2026-05-26	13.2500	14.0000	13.2500	14.0000	+2.941%	5	753	-23.714%
2026-05-22	13.6000	13.7600	13.2500	13.6000	-4.895%	261	754	-21.471%
2026-05-20	14.4300	14.4300	14.3000	14.3000	-9.836%	7	949	-25.315%
2026-05-19	15.1400	15.8600	15.1400	15.8600	+13.286%	3	944	-32.661%
2026-05-15	14.3400	14.7000	14.0000	14.0000	+21.739%	56	944	-23.714%
2026-05-13	11.5000	11.7000	11.5000	11.5000	+9.108%	18	889	-7.130%
2026-05-07	10.5400	10.5400	10.5400	10.5400	-8.902%	9	880	+1.328%
2026-05-06	11.5700	11.5700	11.5700	11.5700	-20.097%	10	879	-7.692%
2026-05-05	14.4800	14.4900	14.1500	14.4800	+0.976%	10	889	-26.243%
2026-05-04	14.3400	14.3400	14.3400	14.3400	+8.636%	2	886	-25.523%
2026-04-30	13.2000	13.2000	13.2000	13.2000	-15.113%	1	885	-19.091%
2026-04-29	14.9500	15.5500	14.9500	15.5500	+30.126%	27	885	-31.318%
2026-04-27	12.2900	12.3000	11.9500	11.9500	+2.575%	7	861	-10.628%
2026-04-24	12.0000	12.0000	11.6500	11.6500	-4.508%	2	861	-8.326%
2026-04-23	12.1500	12.2000	12.1500	12.2000	-3.175%	5	862	-12.459%
2026-04-22	12.4700	12.8000	12.4700	12.6000	-2.326%	8	858	-15.238%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+12.272%	1	855	-17.209%
2026-04-17	11.4900	11.4900	11.4900	11.4900	-11.411%	1	855	-7.050%
2026-04-14	12.9700	12.9700	12.9700	12.9700	-37.554%	1	854	-17.656%
2026-04-07	20.6500	20.7700	20.6000	20.7700	+14.751%	138	854	-48.580%
2026-04-01	18.0300	18.1200	18.0300	18.1000	-17.577%	103	849	-40.994%
2026-03-31	21.9600	21.9600	21.9600	21.9600	-8.880%	3	849	-51.366%
2026-03-30	24.5500	24.5600	24.0500	24.1000	-6.589%	378	846	-55.685%
2026-03-27	28.3500	28.3500	25.5000	25.8000	-13.277%	60	907	-58.605%
2026-03-26	26.1500	29.7500	26.1500	29.7500	+22.478%	394	920	-64.101%
2026-03-25	22.0000	24.2900	22.0000	24.2900	-3.802%	48	578	-56.031%
2026-03-23	25.2500	25.2500	25.2500	25.2500	+17.061%	1	576	-57.703%
2026-03-20	18.6400	21.7100	18.5600	21.5700	+79.750%	8	575	-50.487%
2026-03-18	11.3000	12.0000	11.3000	12.0000	+14.068%	3	577	-11.000%
2026-03-13	10.0000	10.5200	10.0000	10.5200	-5.140%	3	575	+1.521%
2026-03-03	11.0900	11.0900	11.0900	11.0900	+52.966%	1	574	-3.697%
2026-03-02	7.4200	7.4200	7.2500	7.2500	-28.004%	3	575	+47.310%
2026-02-24	10.0700	10.0700	10.0700	10.0700	-0.494%	2	575	+6.058%
2026-02-18	9.7900	10.1300	9.7900	10.1200	+12.195%	6	574	+5.534%
2026-02-10	9.1400	9.1400	9.0200	9.0200	-2.169%	2	571	+18.404%
2026-02-09	9.2300	9.2500	9.1900	9.2200	-33.717%	350	570	+15.835%
2026-02-03	14.0000	14.0000	13.9100	13.9100	-27.552%	4	249	-23.221%
2026-02-02	19.3000	19.3000	19.2000	19.2000	+100.000%	40	250	-44.375%
2026-01-29	8.3000	9.6000	7.9000	9.6000	+29.730%	6	250	+11.250%
2026-01-28	7.4000	7.4000	7.4000	7.4000	-28.778%	5	248	+44.324%
2026-01-21	10.3400	10.4700	10.3000	10.3900	-6.143%	22	248	+2.791%
2026-01-20	11.3000	11.3000	11.0700	11.0700	-17.326%	3	237	-3.523%
2026-01-14	13.3900	13.3900	13.3900	13.3900	-36.899%	1	236	-20.239%
2025-12-30	21.2200	21.2200	21.2200	21.2200	+25.935%	5	236	-49.670%
2025-12-26	16.8500	16.8500	16.8500	16.8500	-4.424%	1	235	-36.617%
2025-12-24	17.7800	17.7800	17.6300	17.6300	-0.113%	2	233	-39.421%
2025-12-23	18.2300	18.2300	17.6500	17.6500	-15.752%	2	233	-39.490%
2025-12-19	21.0500	21.0500	20.9500	20.9500	-2.784%	232	233	-49.021%
2025-12-17	21.5100	21.5500	21.5100	21.5500	-4.009%	5	5	-50.441%
2025-12-12	21.6700	22.4500	21.6700	22.4500	0.000%	2	0	-52.428%

.dark-mode .qzR2vS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzR2vS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P390GLD Nov 20 2026 390.00 Put (GLD261120P00390000)option OPRA

GLD20261120P390
GLD Nov 20 2026 390.00 Put (GLD261120P00390000)
option OPRA