Dark

GLD20261218P300
GLD Dec 18 2026 300.00 Put (GLD261218P00300000)
option OPRA

EOD

Sep 17, 2026

0.6900-17.857%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6900	0.6900	0.6900	0.6900	-17.857%	3	6,604	0.000%
2026-09-15	0.8200	0.8400	0.8200	0.8400	+5.000%	4	6,607	-17.857%
2026-09-14	0.8000	0.8000	0.8000	0.8000	+12.676%	1	6,603	-13.750%
2026-09-11	0.7200	0.7300	0.7100	0.7100	-14.458%	10	6,604	-2.817%
2026-09-10	0.7500	0.8600	0.7500	0.8300	+15.278%	8	6,612	-16.867%
2026-09-08	0.7200	0.7200	0.7200	0.7200	+1.408%	4	6,607	-4.167%
2026-09-04	0.6800	0.7100	0.6800	0.7100	0.000%	2	6,602	-2.817%
2026-09-03	0.7100	0.7100	0.7100	0.7100	-7.792%	3	6,602	-2.817%
2026-09-02	0.7800	0.7800	0.7700	0.7700	-8.333%	3	6,602	-10.390%
2026-09-01	0.8100	0.8400	0.6900	0.8400	+15.068%	199	6,612	-17.857%
2026-08-31	0.7400	0.7400	0.7300	0.7300	+1.389%	21	6,455	-5.479%
2026-08-28	0.7800	0.7800	0.7000	0.7200	-4.000%	17	6,444	-4.167%
2026-08-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	6,438	-8.000%
2026-08-26	0.7500	0.7500	0.7500	0.7500	0.000%	7	6,438	-8.000%
2026-08-25	0.7100	0.7500	0.7100	0.7500	+1.351%	21	6,440	-8.000%
2026-08-24	0.7700	0.7700	0.7100	0.7400	-2.632%	16	6,425	-6.757%
2026-08-21	0.7600	0.7700	0.7600	0.7600	-6.173%	5	6,416	-9.211%
2026-08-20	0.8100	0.8100	0.8100	0.8100	+1.250%	45	6,415	-14.815%
2026-08-19	0.7800	0.8600	0.7800	0.8000	-18.367%	8	6,439	-13.750%
2026-08-18	0.9800	0.9800	0.9800	0.9800	+7.692%	2	6,442	-29.592%
2026-08-17	0.9000	0.9300	0.9000	0.9100	-5.208%	14	6,440	-24.176%
2026-08-14	0.9900	0.9900	0.9600	0.9600	-4.950%	4	6,449	-28.125%
2026-08-13	1.0300	1.0300	0.9800	1.0100	-1.942%	12	6,449	-31.683%
2026-08-12	1.0400	1.0500	1.0300	1.0300	-10.435%	41	6,451	-33.010%
2026-08-11	1.1500	1.1500	1.1500	1.1500	+5.505%	2	6,481	-40.000%
2026-08-10	1.0400	1.1600	1.0400	1.0900	-0.909%	105	6,479	-36.697%
2026-08-07	1.0600	1.1100	1.0000	1.1000	-12.000%	61	6,491	-37.273%
2026-08-06	1.2400	1.2500	1.2400	1.2500	0.000%	16	6,514	-44.800%
2026-08-05	1.3500	1.5500	1.2000	1.2500	-26.471%	15	6,516	-44.800%
2026-08-04	1.6900	1.7000	1.6900	1.7000	-12.821%	119	6,508	-59.412%
2026-08-03	2.0500	2.0500	1.9200	1.9500	-5.340%	6	6,622	-64.615%
2026-07-31	2.1000	2.2000	2.0600	2.0600	+5.102%	4	6,622	-66.505%
2026-07-30	1.9800	2.0000	1.9600	1.9600	-5.314%	4	6,622	-64.796%
2026-07-29	2.6800	2.7200	2.0700	2.0700	-14.463%	22	6,625	-66.667%
2026-07-28	2.4000	2.4200	2.3700	2.4200	+7.556%	14	6,604	-71.488%
2026-07-27	2.3800	2.4200	2.1900	2.2500	-12.109%	57	6,601	-69.333%
2026-07-24	2.5600	2.5600	2.5600	2.5600	-8.571%	1	6,553	-73.047%
2026-07-23	2.8000	2.8000	2.8000	2.8000	+27.273%	2	6,552	-75.357%
2026-07-22	2.1500	2.2000	2.1500	2.2000	-18.819%	6	6,552	-68.636%
2026-07-21	3.0000	3.0000	2.7100	2.7100	-24.722%	8	6,553	-74.539%
2026-07-20	3.5000	3.6000	3.5000	3.6000	0.000%	3	6,559	-80.833%
2026-07-17	4.0000	4.0000	3.6000	3.6000	-4.000%	3	6,559	-80.833%
2026-07-16	3.6200	3.7500	3.6200	3.7500	+21.753%	3	6,557	-81.600%
2026-07-15	3.2000	3.2000	3.0800	3.0800	+4.407%	6	6,555	-77.597%
2026-07-14	2.8900	2.9500	2.8900	2.9500	-7.233%	6	6,549	-76.610%
2026-07-13	2.7500	3.3400	2.7500	3.1800	+17.778%	144	6,554	-78.302%
2026-07-09	2.4600	2.7000	2.4600	2.7000	-12.903%	27	6,483	-74.444%
2026-07-08	3.1200	3.6200	3.1000	3.1000	+29.167%	25	6,492	-77.742%
2026-07-07	2.4200	2.4300	2.4000	2.4000	-9.774%	10	6,492	-71.250%
2026-07-02	2.4500	2.6600	2.4500	2.6600	-10.438%	7	6,476	-74.060%
2026-07-01	2.9600	2.9700	2.9600	2.9700	-12.647%	20	6,476	-76.768%
2026-06-30	3.6000	3.6000	3.4000	3.4000	-4.225%	17	6,496	-79.706%
2026-06-29	3.4500	3.5500	3.4500	3.5500	0.000%	29	6,499	-80.563%
2026-06-26	3.5500	3.5500	3.5500	3.5500	-8.974%	5	6,471	-80.563%
2026-06-25	4.0500	4.2000	3.8800	3.9000	-22.000%	178	6,476	-82.308%
2026-06-24	4.2700	5.0600	4.0900	5.0000	+53.846%	76	6,579	-86.200%
2026-06-23	3.2500	3.2500	3.2500	3.2500	+23.574%	4	6,555	-78.769%
2026-06-18	2.5900	2.6300	2.5900	2.6300	+14.348%	36	6,545	-73.764%
2026-06-17	2.0700	2.3000	2.0700	2.3000	+10.048%	11	6,545	-70.000%
2026-06-15	2.1900	2.1900	2.0900	2.0900	-36.858%	11	6,545	-66.986%
2026-06-11	4.0600	4.2000	3.3100	3.3100	-21.190%	30	6,559	-79.154%
2026-06-10	3.5500	4.3000	3.5500	4.2000	+64.063%	1,111	6,556	-83.571%
2026-06-08	2.2700	2.5600	2.2700	2.5600	-9.220%	47	7,087	-73.047%
2026-06-05	2.8200	2.8200	2.5800	2.8200	+41.000%	6	7,082	-75.532%
2026-06-04	1.9000	2.0000	1.9000	2.0000	+3.093%	12	7,081	-65.500%
2026-06-02	1.9100	2.0100	1.9100	1.9400	-10.599%	4	7,082	-64.433%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+20.556%	10	7,081	-68.203%
2026-05-29	1.8500	1.8500	1.8000	1.8000	-16.279%	2	7,076	-61.667%
2026-05-27	2.1000	2.1500	2.1000	2.1500	+19.444%	2	7,076	-67.907%
2026-05-26	1.8800	1.8800	1.8000	1.8000	0.000%	3	7,076	-61.667%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-18.919%	10	7,076	-61.667%
2026-05-20	2.2200	2.2200	2.2200	2.2200	-2.203%	1	7,076	-68.919%
2026-05-19	2.0100	2.2700	2.0100	2.2700	+8.612%	3	7,073	-69.604%
2026-05-15	2.0900	2.0900	2.0900	2.0900	-0.476%	10	7,073	-66.986%
2026-05-11	1.6600	2.1000	1.6600	2.1000	+27.273%	8	7,073	-67.143%
2026-05-08	1.6900	1.6900	1.6500	1.6500	0.000%	4	7,068	-58.182%
2026-05-07	1.5400	1.6500	1.5400	1.6500	-5.714%	4	7,068	-58.182%
2026-05-06	1.7200	1.8000	1.7200	1.7500	-30.000%	10	7,072	-60.571%
2026-05-04	2.1300	2.5000	2.1200	2.5000	+19.048%	8	7,075	-72.400%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-2.326%	1	7,077	-67.143%
2026-04-29	2.2000	2.2000	2.1500	2.1500	+4.878%	2	7,077	-67.907%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+6.771%	1	7,077	-66.341%
2026-04-24	1.9000	1.9200	1.8800	1.9200	-2.041%	11	7,077	-64.063%
2026-04-20	1.9000	1.9600	1.9000	1.9600	-2.000%	2	7,072	-64.796%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-11.504%	1	7,073	-65.500%
2026-04-16	2.2600	2.2600	2.2600	2.2600	-7.755%	2	7,072	-69.469%
2026-04-15	2.5000	2.5500	2.4500	2.4500	+8.889%	202	7,071	-71.837%
2026-04-14	2.2300	2.2600	2.1100	2.2500	-10.359%	9	7,022	-69.333%
2026-04-13	2.7000	2.8400	2.5100	2.5100	-10.993%	411	7,014	-72.510%
2026-04-10	2.6500	2.8300	2.3500	2.8200	-2.759%	24	6,725	-75.532%
2026-04-09	3.4000	3.4000	2.7000	2.9000	-21.409%	500	6,774	-76.207%
2026-04-08	3.6400	3.6900	3.6400	3.6900	-13.583%	4	6,298	-81.301%
2026-04-07	4.2700	4.2700	4.2700	4.2700	+2.892%	6,000	6,297	-83.841%
2026-04-06	4.1000	4.1500	4.1000	4.1500	-1.190%	50	300	-83.373%
2026-04-02	4.3000	4.3000	4.2000	4.2000	-2.326%	3	250	-83.571%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-7.527%	1	250	-83.953%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-25.000%	3	249	-85.161%
2026-03-26	5.1800	6.2000	5.1800	6.2000	+26.273%	163	249	-88.871%
2026-03-24	4.8500	4.9100	4.4500	4.9100	-1.800%	9	153	-85.947%
2026-03-23	3.4000	5.5100	3.4000	5.0000	+47.493%	52	147	-86.200%
2026-03-20	2.3500	3.5000	2.3100	3.3900	+53.394%	98	178	-79.646%
2026-03-19	2.1500	2.5000	2.1500	2.2100	+61.314%	4	85	-68.778%
2026-03-18	1.4900	1.4900	1.3700	1.3700	+23.423%	2	86	-49.635%
2026-03-12	1.1100	1.1100	1.1100	1.1100	-25.000%	5	85	-37.838%
2026-03-05	1.4900	1.4900	1.4800	1.4800	-7.500%	3	84	-53.378%
2026-03-04	1.3500	1.6000	1.3500	1.6000	-1.235%	3	84	-56.875%
2026-03-03	1.2500	1.6200	1.2500	1.6200	+13.287%	2	84	-57.407%
2026-02-23	1.4400	1.4400	1.4300	1.4300	+5.147%	7	83	-51.748%
2026-02-12	1.7800	2.3400	1.3600	1.3600	-33.659%	3	81	-49.265%
2026-02-06	2.8000	2.8000	2.0500	2.0500	-20.849%	2	82	-66.341%
2026-02-03	2.0000	2.5900	2.0000	2.5900	-0.385%	4	82	-73.359%
2026-02-02	3.3200	3.3200	2.3900	2.6000	-4.762%	18	82	-73.462%
2026-01-30	1.7000	2.9200	1.1500	2.7300	+121.951%	29	79	-74.725%
2026-01-29	1.3000	1.7000	1.1200	1.2300	+24.242%	16	77	-43.902%
2026-01-28	0.9900	0.9900	0.9900	0.9900	+23.750%	1	63	-30.303%
2026-01-27	1.0000	1.1600	0.8000	0.8000	-38.931%	4	62	-13.750%
2026-01-21	1.5200	1.5200	1.3000	1.3100	+45.556%	100	59	-47.328%
2026-01-20	0.9000	0.9000	0.9000	0.9000	-40.000%	2	10	-23.333%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-11.765%	2	10	-54.000%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-18.660%	3	10	-59.412%
2026-01-06	2.1700	2.1700	2.0900	2.0900	-5.430%	8	9	-66.986%
2026-01-05	2.2100	2.2100	2.2100	2.2100	0.000%	1	1	-68.778%

.dark-mode .dcxBqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dcxBqG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P300GLD Dec 18 2026 300.00 Put (GLD261218P00300000)option OPRA

GLD20261218P300
GLD Dec 18 2026 300.00 Put (GLD261218P00300000)
option OPRA