Dark

GLD20261120P395
GLD Nov 20 2026 395.00 Put (GLD261120P00395000)
option OPRA

EOD

Sep 17, 2026

12.83-23.858%(-4.02)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.4500	12.8500	12.1000	12.8300	-23.858%	48	1,067	0.000%
2026-09-16	13.7000	18.0000	13.4000	16.8500	+7.325%	160	1,067	-23.858%
2026-09-15	16.3000	16.4300	15.6000	15.7000	-2.181%	25	1,021	-18.280%
2026-09-14	16.6400	16.8400	14.7800	16.0500	+18.713%	68	1,020	-20.062%
2026-09-11	12.6700	13.5500	12.2700	13.5200	-12.378%	40	1,005	-5.104%
2026-09-10	13.7900	15.9500	13.3500	15.4300	+31.880%	58	994	-16.850%
2026-09-09	11.5000	11.8000	11.5000	11.7000	-13.333%	13	983	+9.658%
2026-09-08	12.2100	13.6000	12.0700	13.5000	+16.379%	30	972	-4.963%
2026-09-04	11.1800	11.6000	11.0400	11.6000	+12.621%	12	959	+10.603%
2026-09-03	9.9700	10.3500	9.7500	10.3000	-20.155%	56	959	+24.563%
2026-09-02	13.3500	13.3500	12.3900	12.9000	-13.014%	54	949	-0.543%
2026-09-01	14.0500	14.8300	13.0200	14.8300	+38.598%	102	917	-13.486%
2026-08-31	11.0200	11.3400	10.7000	10.7000	-5.727%	35	882	+19.907%
2026-08-28	8.2500	11.4200	8.2200	11.3500	+39.264%	47	882	+13.040%
2026-08-27	8.7300	8.7300	8.1500	8.1500	-5.889%	4	848	+57.423%
2026-08-26	8.0100	8.6700	8.0100	8.6600	+16.555%	68	845	+48.152%
2026-08-25	8.2000	8.4500	7.4300	7.4300	-9.390%	132	826	+72.678%
2026-08-24	7.5500	8.2500	7.4300	8.2000	-3.529%	170	775	+56.463%
2026-08-21	9.1500	9.1500	8.4000	8.5000	-16.256%	91	762	+50.941%
2026-08-20	10.8700	10.8700	10.0900	10.1500	-4.245%	27	686	+26.404%
2026-08-19	11.4300	11.4300	10.6000	10.6000	-24.555%	108	694	+21.038%
2026-08-18	13.8200	14.0500	13.8200	14.0500	+10.630%	12	704	-8.683%
2026-08-17	12.6500	12.7000	12.6000	12.7000	-9.091%	7	695	+1.024%
2026-08-14	13.6100	14.0200	13.4500	13.9700	+3.481%	46	695	-8.160%
2026-08-12	13.3500	14.2000	13.2200	13.5000	-13.793%	58	698	-4.963%
2026-08-11	15.1000	15.7900	15.1000	15.6600	+0.192%	3	755	-18.072%
2026-08-10	16.3500	16.3500	15.6300	15.6300	-4.695%	18	754	-17.914%
2026-08-07	16.1800	16.6500	15.9200	16.4000	-14.226%	537	754	-21.768%
2026-08-06	19.1200	19.1200	19.1200	19.1200	-3.483%	1	588	-32.897%
2026-08-05	19.8100	19.8100	19.8100	19.8100	-27.674%	4	587	-35.235%
2026-07-30	27.3900	27.3900	27.3900	27.3900	-17.226%	1	585	-53.158%
2026-07-29	33.0900	33.0900	33.0900	33.0900	+4.385%	1	585	-61.227%
2026-07-28	32.7300	32.7300	31.7000	31.7000	+10.453%	2	585	-59.527%
2026-07-27	28.7000	28.7000	28.7000	28.7000	+12.859%	3	585	-55.296%
2026-07-22	25.4300	25.4300	25.4300	25.4300	-22.375%	1	582	-49.548%
2026-07-15	32.7600	32.7600	32.7600	32.7600	-8.338%	3	583	-60.836%
2026-07-13	35.7400	35.7400	35.7400	35.7400	+6.814%	1	584	-64.102%
2026-07-08	33.4500	33.4600	33.4500	33.4600	+25.037%	6	584	-61.656%
2026-07-07	26.7600	26.7600	26.7600	26.7600	+4.654%	2	584	-52.055%
2026-07-06	26.9500	26.9500	25.5700	25.5700	-9.004%	29	586	-49.824%
2026-07-02	27.7700	28.1000	27.3200	28.1000	-11.328%	11	605	-54.342%
2026-07-01	30.7900	31.6900	30.7900	31.6900	-6.159%	7	605	-59.514%
2026-06-29	33.7700	33.7700	33.7700	33.7700	+8.655%	3	610	-62.008%
2026-06-26	32.8900	32.8900	31.0500	31.0800	-16.000%	6	612	-58.719%
2026-06-24	37.0000	37.0000	37.0000	37.0000	+26.669%	1	614	-65.324%
2026-06-23	29.2100	29.2100	29.2100	29.2100	+14.459%	32	616	-56.077%
2026-06-22	25.3900	25.5200	25.3900	25.5200	+4.805%	3	616	-49.726%
2026-06-18	22.0900	24.3500	22.0900	24.3500	+32.337%	12	614	-47.310%
2026-06-17	19.5400	19.5400	18.4000	18.4000	-43.576%	3	614	-30.272%
2026-06-11	32.6100	32.6100	32.6100	32.6100	+5.500%	2	614	-60.656%
2026-06-10	29.6000	30.9100	28.7500	30.9100	+29.007%	18	615	-58.492%
2026-06-09	21.5000	24.2900	21.5000	23.9600	+15.861%	85	609	-46.452%
2026-06-08	20.5500	21.3000	20.4000	20.6800	-4.657%	26	611	-37.959%
2026-06-05	19.7000	21.6900	19.7000	21.6900	+28.724%	63	607	-40.848%
2026-06-03	16.5400	16.8500	16.5400	16.8500	+8.430%	11	564	-23.858%
2026-06-02	15.5400	15.5400	15.5400	15.5400	-2.387%	5	561	-17.439%
2026-06-01	15.9200	15.9200	15.9200	15.9200	-11.359%	20	556	-19.410%
2026-05-28	17.9600	17.9600	17.9600	17.9600	+6.841%	2	536	-28.563%
2026-05-27	17.3000	17.5500	16.8100	16.8100	+7.964%	84	534	-23.676%
2026-05-26	14.8500	15.5700	14.8500	15.5700	+1.433%	94	471	-17.598%
2026-05-22	15.3500	15.3500	15.3500	15.3500	-9.918%	1	451	-16.417%
2026-05-19	17.0400	17.0400	17.0400	17.0400	+10.291%	1	450	-24.707%
2026-05-15	16.3500	16.5000	15.4500	15.4500	+20.421%	12	451	-16.958%
2026-05-13	12.8300	12.8300	12.8300	12.8300	-5.523%	1	445	0.000%
2026-05-12	13.7500	13.7500	13.5800	13.5800	+7.352%	2	445	-5.523%
2026-05-08	12.6500	12.6500	12.6500	12.6500	+5.858%	1	445	+1.423%
2026-05-07	12.0500	12.0500	11.9500	11.9500	-27.620%	2	444	+7.364%
2026-05-05	16.4000	16.5200	16.4000	16.5100	-6.193%	28	447	-22.290%
2026-05-04	15.6400	17.6000	15.6400	17.6000	+16.095%	2	450	-27.102%
2026-05-01	14.8700	15.1600	14.6100	15.1600	+1.473%	15	451	-15.369%
2026-04-30	14.9400	14.9400	14.9400	14.9400	-3.050%	4	451	-14.123%
2026-04-28	15.4000	15.4200	15.4000	15.4100	+18.356%	15	453	-16.742%
2026-04-24	13.0200	13.0200	13.0200	13.0200	+3.251%	1	443	-1.459%
2026-04-17	12.1100	12.6100	12.1100	12.6100	-8.358%	2	443	+1.745%
2026-04-14	14.4000	14.4000	13.7600	13.7600	-11.795%	3	442	-6.759%
2026-04-13	15.6000	15.6000	15.6000	15.6000	-30.357%	2	441	-17.756%
2026-04-07	22.2500	22.4000	22.2500	22.4000	+22.404%	31	442	-42.723%
2026-04-01	19.1100	19.1100	18.3000	18.3000	-31.203%	5	442	-29.891%
2026-03-30	26.6100	26.6100	26.6000	26.6000	-3.518%	64	443	-51.767%
2026-03-27	30.5300	30.5300	27.5700	27.5700	-13.790%	6	433	-53.464%
2026-03-26	29.0000	31.9800	29.0000	31.9800	+27.920%	2	439	-59.881%
2026-03-25	24.0000	25.0000	24.0000	25.0000	-17.054%	7	439	-48.680%
2026-03-23	26.7600	31.0100	26.0100	30.1400	+55.441%	8	435	-57.432%
2026-03-19	19.8000	19.8000	19.3900	19.3900	+77.564%	14	431	-33.832%
2026-03-17	10.9200	10.9200	10.9200	10.9200	-6.587%	1	435	+17.491%
2026-03-05	11.5600	12.0900	11.5000	11.6900	-0.932%	335	434	+9.752%
2026-03-03	11.6700	12.0700	11.5700	11.8000	+47.870%	344	448	+8.729%
2026-03-02	7.9500	7.9800	7.9100	7.9800	-18.571%	4	272	+60.777%
2026-02-26	9.8000	9.8000	9.8000	9.8000	-1.309%	1	270	+30.918%
2026-02-23	9.9300	9.9300	9.9300	9.9300	-17.250%	1	270	+29.204%
2026-02-18	12.0700	12.0700	12.0000	12.0000	+20.000%	4	270	+6.917%
2026-02-10	9.6500	10.0000	9.6200	10.0000	-0.990%	4	268	+28.300%
2026-02-09	10.1000	10.1000	10.1000	10.1000	-23.946%	1	269	+27.030%
2026-02-06	13.2800	13.2800	13.2800	13.2800	-2.924%	1	268	-3.389%
2026-02-04	14.2000	14.2500	13.6800	13.6800	-32.109%	90	268	-6.213%
2026-02-02	20.1500	20.1500	20.1500	20.1500	+20.514%	1	181	-36.328%
2026-01-30	16.7200	16.7200	16.7200	16.7200	+68.889%	2	180	-23.266%
2026-01-29	11.0900	11.0900	9.9000	9.9000	+23.750%	2	178	+29.596%
2026-01-28	9.1000	9.1000	8.0000	8.0000	-8.046%	4	178	+60.375%
2026-01-27	8.7000	8.7000	8.7000	8.7000	-3.333%	3	182	+47.471%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-10.891%	1	179	+42.556%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-4.717%	1	178	+27.030%
2026-01-22	10.6000	10.6000	10.6000	10.6000	-8.225%	1	178	+21.038%
2026-01-21	11.5900	11.6800	11.5500	11.5500	-4.545%	91	179	+11.082%
2026-01-20	12.1000	12.1000	12.1000	12.1000	-16.838%	2	162	+6.033%
2026-01-14	14.5500	14.5500	14.5500	14.5500	-2.020%	1	164	-11.821%
2026-01-13	14.8500	14.8500	14.8500	14.8500	-5.714%	1	164	-13.603%
2026-01-12	15.4600	15.7500	15.3000	15.7500	-20.655%	14	163	-18.540%
2026-01-06	19.8500	19.8500	19.8500	19.8500	-7.674%	8	166	-35.365%
2026-01-05	21.5000	21.5000	21.5000	21.5000	-14.206%	4	162	-40.326%
2026-01-02	24.1900	25.0600	24.1900	25.0600	-2.148%	10	162	-48.803%
2025-12-31	24.8000	25.6100	24.8000	25.6100	+9.258%	34	142	-49.902%
2025-12-30	23.7300	23.7300	23.4400	23.4400	-5.024%	94	142	-45.265%
2025-12-29	25.6000	25.6000	24.6800	24.6800	+30.444%	5	51	-48.015%
2025-12-26	18.9200	18.9200	18.9200	18.9200	-5.020%	5	47	-32.188%
2025-12-23	19.9200	19.9200	19.9200	19.9200	-17.000%	1	47	-35.592%
2025-12-18	24.7200	24.7200	24.0000	24.0000	+0.840%	2	47	-46.542%
2025-12-17	23.8500	23.9000	23.8000	23.8000	-2.897%	35	46	-46.092%
2025-12-16	24.0500	24.5100	24.0500	24.5100	-0.568%	15	17	-47.654%
2025-12-15	23.8000	24.6500	23.8000	24.6500	0.000%	2	2	-47.951%

.dark-mode .q7qVfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7qVfM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P395GLD Nov 20 2026 395.00 Put (GLD261120P00395000)option OPRA

GLD20261120P395
GLD Nov 20 2026 395.00 Put (GLD261120P00395000)
option OPRA