Dark

GLD20261218P320
GLD Dec 18 2026 320.00 Put (GLD261218P00320000)
option OPRA

EOD

Sep 17, 2026

1.13-28.931%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1300	1.1300	1.1300	1.1300	-28.931%	1	975	0.000%
2026-09-16	1.2400	1.6000	1.2100	1.5900	+13.571%	6	974	-28.931%
2026-09-15	1.4700	1.4700	1.4000	1.4000	+12.903%	283	971	-19.286%
2026-09-11	1.2400	1.2400	1.2400	1.2400	-10.145%	5	888	-8.871%
2026-09-10	1.1900	1.3800	1.1600	1.3800	+25.455%	8	887	-18.116%
2026-09-09	1.1400	1.1600	1.1000	1.1000	-12.000%	3	886	+2.727%
2026-09-08	1.1100	1.2500	1.1100	1.2500	+13.636%	8	884	-9.600%
2026-09-04	1.1600	1.1900	1.1000	1.1000	-0.901%	76	874	+2.727%
2026-09-03	1.1000	1.1100	1.0500	1.1100	-15.267%	5	874	+1.802%
2026-09-02	1.3300	1.3300	1.3100	1.3100	-9.028%	6	871	-13.740%
2026-09-01	1.3000	1.4500	1.3000	1.4400	+25.217%	153	865	-21.528%
2026-08-31	1.2100	1.2100	1.1500	1.1500	-16.058%	2	714	-1.739%
2026-08-28	1.2600	1.3700	1.2600	1.3700	+17.094%	8	714	-17.518%
2026-08-27	1.1700	1.1700	1.1700	1.1700	-0.847%	7	709	-3.419%
2026-08-26	1.1800	1.1800	1.1800	1.1800	+2.609%	7	702	-4.237%
2026-08-25	1.1300	1.1500	1.1000	1.1500	+5.505%	72	702	-1.739%
2026-08-24	1.1000	1.1000	1.0900	1.0900	-5.217%	8	691	+3.670%
2026-08-21	1.1700	1.1700	1.1500	1.1500	-12.214%	2	691	-1.739%
2026-08-20	1.3200	1.3200	1.2800	1.3100	+3.150%	41	691	-13.740%
2026-08-19	1.3100	1.3400	1.2600	1.2700	-21.118%	10	684	-11.024%
2026-08-18	1.5700	1.6900	1.5700	1.6100	+6.623%	5	681	-29.814%
2026-08-17	1.5100	1.5300	1.4500	1.5100	-5.031%	21	679	-25.166%
2026-08-14	1.6000	1.6000	1.5900	1.5900	0.000%	2	678	-28.931%
2026-08-13	1.6600	1.6900	1.5700	1.5900	-11.667%	44	681	-28.931%
2026-08-10	1.8400	1.8400	1.8000	1.8000	-2.174%	2	658	-37.222%
2026-08-07	1.7600	1.8400	1.7300	1.8400	-14.815%	8	656	-38.587%
2026-08-06	2.1700	2.2000	2.1600	2.1600	-1.818%	169	768	-47.685%
2026-08-05	2.4300	2.4300	2.1900	2.2000	-44.304%	13	636	-48.636%
2026-07-31	3.9500	3.9500	3.9500	3.9500	+8.219%	2	636	-71.392%
2026-07-29	3.6500	3.6500	3.6500	3.6500	-14.118%	1	635	-69.041%
2026-07-28	4.2500	4.2500	4.2500	4.2500	+7.868%	3	635	-73.412%
2026-07-27	4.1500	4.1500	3.9400	3.9400	-12.444%	2	632	-71.320%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-10.000%	1	632	-74.889%
2026-07-23	4.7800	5.0000	4.7800	5.0000	-2.344%	7	632	-77.400%
2026-07-21	5.1200	5.1200	5.1200	5.1200	-25.581%	10	627	-77.930%
2026-07-16	6.2200	6.8800	6.1200	6.8800	+32.308%	20	638	-83.576%
2026-07-13	5.2000	5.2000	5.2000	5.2000	+19.540%	10	632	-78.269%
2026-07-10	4.3500	4.3500	4.3500	4.3500	-3.333%	10	622	-74.023%
2026-07-09	4.3000	4.5000	4.3000	4.5000	-20.071%	56	623	-74.889%
2026-07-08	5.6300	5.6300	5.6300	5.6300	+19.787%	2	600	-79.929%
2026-07-07	3.7000	4.7600	3.7000	4.7000	+3.297%	5	600	-75.957%
2026-07-02	4.5500	4.5500	4.3900	4.5500	-19.469%	5	603	-75.165%
2026-07-01	5.2600	5.6500	4.9900	5.6500	-4.237%	19	603	-80.000%
2026-06-30	5.6600	5.9000	5.6600	5.9000	-4.839%	6	618	-80.847%
2026-06-29	5.8500	6.2300	5.8500	6.2000	+11.712%	42	620	-81.774%
2026-06-26	5.6200	5.6200	5.5400	5.5500	-14.087%	4	618	-79.640%
2026-06-25	7.0000	7.0000	6.4600	6.4600	-17.286%	23	614	-82.508%
2026-06-24	7.6000	8.1100	7.0000	7.8100	+46.805%	20	618	-85.531%
2026-06-23	5.3100	5.3200	5.3100	5.3200	+14.409%	2	616	-78.759%
2026-06-22	4.6000	4.7000	4.4900	4.6500	+43.077%	8	615	-75.699%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+6.908%	1	611	-65.231%
2026-06-15	3.3400	3.3400	3.0400	3.0400	-31.066%	5	611	-62.829%
2026-06-12	4.4100	4.4100	4.4100	4.4100	-19.964%	1	615	-74.376%
2026-06-11	6.6000	6.9000	5.3700	5.5100	-20.719%	25	619	-79.492%
2026-06-10	5.3400	6.9500	5.3400	6.9500	+54.444%	15	614	-83.741%
2026-06-09	4.5000	4.5000	4.5000	4.5000	+5.634%	1	601	-74.889%
2026-06-05	4.1500	4.2600	4.1500	4.2600	+48.432%	3	600	-73.474%
2026-06-03	2.8700	2.8700	2.8700	2.8700	-5.592%	1	598	-60.627%
2026-06-01	3.0400	3.0400	3.0400	3.0400	-8.709%	1	597	-62.829%
2026-05-27	3.3500	3.3500	3.3300	3.3300	+18.085%	6	596	-66.066%
2026-05-21	3.1000	3.1000	2.8200	2.8200	-9.032%	6	593	-59.929%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+24.000%	15	593	-63.548%
2026-05-06	2.8800	2.8800	2.5000	2.5000	-23.780%	9	578	-54.800%
2026-05-05	3.2800	3.2800	3.2700	3.2800	-18.812%	7	582	-65.549%
2026-05-04	4.0400	4.0400	4.0400	4.0400	+26.250%	2	577	-72.030%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+4.575%	2	577	-64.688%
2026-04-24	3.0800	3.0800	3.0600	3.0600	-15.934%	2	575	-63.072%
2026-04-21	3.6400	3.6400	3.6000	3.6400	-6.667%	4	577	-68.956%
2026-04-10	3.9000	3.9000	3.9000	3.9000	-32.174%	1	577	-71.026%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-25.325%	1	585	-80.348%
2026-03-30	7.2000	7.7000	7.1600	7.7000	-3.750%	26	585	-85.325%
2026-03-27	8.0000	8.0000	8.0000	8.0000	+1.911%	10	570	-85.875%
2026-03-26	7.7500	7.9000	7.7500	7.8500	+13.768%	24	560	-85.605%
2026-03-24	6.9000	6.9000	6.9000	6.9000	-16.867%	1	570	-83.623%
2026-03-23	6.0400	8.3000	6.0400	8.3000	+69.388%	3	571	-86.386%
2026-03-20	4.2500	5.0000	4.2000	4.9000	+36.111%	5	570	-76.939%
2026-03-19	3.7900	4.0500	3.6000	3.6000	+97.802%	5	571	-68.611%
2026-03-02	1.8200	1.8200	1.8200	1.8200	-28.346%	1	569	-37.912%
2026-02-20	2.5300	2.5400	2.5300	2.5400	+8.547%	2	569	-55.512%
2026-02-18	2.3400	2.3400	2.3400	2.3400	+17.000%	1	568	-51.709%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-45.652%	2	568	-43.500%
2026-02-05	3.6800	3.6800	3.6800	3.6800	-32.477%	1	567	-69.293%
2026-02-02	4.6000	5.4500	4.6000	5.4500	+10.998%	2	567	-79.266%
2026-01-30	3.0600	4.9100	3.0600	4.9100	+108.936%	5	568	-76.986%
2026-01-29	2.6000	2.7600	1.2300	2.3500	+37.427%	4	567	-51.915%
2026-01-28	1.6100	1.7500	1.6100	1.7100	+3.636%	6	567	-33.918%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-15.385%	1	565	-31.515%
2026-01-21	2.3000	2.3200	1.9500	1.9500	-1.015%	1,013	564	-42.051%
2026-01-20	2.2900	2.2900	1.9500	1.9700	-16.878%	41	24	-42.640%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-12.546%	1	4	-52.321%
2026-01-12	2.7100	2.7300	2.7000	2.7100	-16.615%	4	4	-58.303%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-2.985%	1	4	-65.231%
2026-01-08	3.3700	3.3700	3.3500	3.3500	0.000%	3	3	-66.269%

.dark-mode .qXPsG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXPsG7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P320GLD Dec 18 2026 320.00 Put (GLD261218P00320000)option OPRA

GLD20261218P320
GLD Dec 18 2026 320.00 Put (GLD261218P00320000)
option OPRA