Dark

GLD20261218P330
GLD Dec 18 2026 330.00 Put (GLD261218P00330000)
option OPRA

EOD

Sep 16, 2026

2.08+5.051%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.6400	2.0800	1.6400	2.0800	+5.051%	5	1,468	0.000%
2026-09-15	1.9800	1.9800	1.9800	1.9800	+1.538%	1	1,466	+5.051%
2026-09-14	1.8700	1.9500	1.8700	1.9500	+15.385%	3	1,466	+6.667%
2026-09-10	1.6900	1.6900	1.6900	1.6900	+14.189%	4	1,464	+23.077%
2026-09-09	1.5500	1.5500	1.4800	1.4800	-10.303%	11	1,464	+40.541%
2026-09-08	1.5600	1.7000	1.5600	1.6500	+11.486%	8	1,457	+26.061%
2026-09-04	1.4800	1.4900	1.4500	1.4800	+4.225%	22	1,453	+40.541%
2026-09-03	1.4300	1.4300	1.4200	1.4200	-19.318%	6	1,453	+46.479%
2026-09-02	1.7500	1.8000	1.7500	1.7600	-2.222%	13	1,452	+18.182%
2026-09-01	1.8800	1.8800	1.7700	1.8000	+27.660%	9	1,440	+15.556%
2026-08-31	1.5500	1.5500	1.4100	1.4100	-19.429%	4	1,440	+47.518%
2026-08-28	1.5300	1.8600	1.4500	1.7500	+15.132%	115	1,440	+18.857%
2026-08-27	1.5200	1.5200	1.5200	1.5200	+6.294%	1	1,412	+36.842%
2026-08-25	1.4300	1.4300	1.4300	1.4300	0.000%	1	1,491	+45.455%
2026-08-24	1.3800	1.5300	1.3800	1.4300	-5.921%	106	1,491	+45.455%
2026-08-21	1.5400	1.5400	1.5200	1.5200	-9.524%	27	1,418	+36.842%
2026-08-19	1.7300	1.7400	1.6800	1.6800	-17.647%	6	1,442	+23.810%
2026-08-17	1.9900	2.0400	1.9900	2.0400	-2.857%	5	1,445	+1.961%
2026-08-14	2.0500	2.1000	2.0500	2.1000	-14.286%	3	1,445	-0.952%
2026-08-11	2.5600	2.5600	2.4200	2.4500	+0.823%	30	1,445	-15.102%
2026-08-10	2.4300	2.4300	2.4300	2.4300	+3.404%	1	1,416	-14.403%
2026-08-07	2.4000	2.4500	2.3500	2.3500	-23.701%	13	1,416	-11.489%
2026-08-06	2.8600	3.0900	2.8600	3.0800	+3.356%	8	1,412	-32.468%
2026-08-05	3.4500	3.4500	2.9800	2.9800	-25.500%	3	1,409	-30.201%
2026-08-04	4.0000	4.0000	4.0000	4.0000	-23.664%	1	1,413	-48.000%
2026-07-31	5.2000	5.2500	5.2000	5.2400	+9.853%	5	1,412	-60.305%
2026-07-30	5.1000	5.1000	4.7600	4.7700	-24.882%	8	1,414	-56.394%
2026-07-29	6.2700	6.3500	6.2700	6.3500	+19.137%	7	1,410	-67.244%
2026-07-27	5.6300	5.6400	5.2400	5.3300	-15.397%	13	1,405	-60.976%
2026-07-24	6.2500	6.3000	6.2500	6.3000	-1.254%	2	1,405	-66.984%
2026-07-23	6.2400	6.4600	6.2400	6.3800	+27.600%	3	1,406	-67.398%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-23.077%	1	1,407	-58.400%
2026-07-21	6.5000	6.5000	6.5000	6.5000	-21.117%	1	1,407	-68.000%
2026-07-16	8.2200	8.2400	8.2200	8.2400	+18.221%	16	1,406	-74.757%
2026-07-15	6.9700	6.9700	6.9700	6.9700	+0.288%	1	1,406	-70.158%
2026-07-14	6.8000	6.9500	6.6000	6.9500	-9.740%	218	1,406	-70.072%
2026-07-13	7.4700	8.0500	7.4700	7.7000	+29.848%	39	1,237	-72.987%
2026-07-09	5.9300	5.9300	5.9300	5.9300	-12.666%	2	1,236	-64.924%
2026-07-08	6.7900	6.7900	6.7900	6.7900	+24.587%	1	1,234	-69.367%
2026-07-07	5.0700	5.4500	5.0700	5.4500	-7.627%	15	1,234	-61.835%
2026-07-02	5.7000	5.9200	5.7000	5.9000	-16.074%	407	974	-64.746%
2026-07-01	7.0300	7.0300	7.0300	7.0300	-8.701%	1	974	-70.413%
2026-06-30	7.8800	7.8800	7.7000	7.7000	-4.348%	2	1,001	-72.987%
2026-06-29	7.8500	8.0500	7.8500	8.0500	+11.034%	111	1,001	-74.161%
2026-06-26	7.4500	7.4500	7.2500	7.2500	-13.174%	500	1,077	-71.310%
2026-06-25	9.2900	9.2900	8.3500	8.3500	-13.918%	13	1,122	-75.090%
2026-06-24	9.3000	10.0000	8.8000	9.7000	+40.580%	209	1,122	-78.557%
2026-06-23	6.9000	6.9000	6.7000	6.9000	+21.053%	401	1,028	-69.855%
2026-06-22	5.8300	5.8300	5.7000	5.7000	+22.581%	9	934	-63.509%
2026-06-17	4.6500	4.6500	4.6500	4.6500	+2.198%	46	884	-55.269%
2026-06-15	4.1800	4.5500	4.1800	4.5500	-22.881%	11	884	-54.286%
2026-06-12	6.5000	6.5000	5.8600	5.9000	-9.231%	83	877	-64.746%
2026-06-11	8.2200	8.4500	6.5000	6.5000	-19.951%	17	937	-68.000%
2026-06-10	7.3000	8.1200	6.8500	8.1200	+38.567%	4	939	-74.384%
2026-06-09	5.8600	5.8600	5.8600	5.8600	+32.579%	4	937	-64.505%
2026-06-05	4.3700	4.4200	4.3700	4.4200	+19.459%	2	933	-52.941%
2026-05-29	3.5400	3.7000	3.5400	3.7000	-13.349%	35	933	-43.784%
2026-05-27	4.0900	4.2700	4.0900	4.2700	+23.768%	11	898	-51.288%
2026-05-06	3.4500	3.4500	3.4500	3.4500	-31.000%	10	897	-39.710%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+25.000%	1	897	-58.400%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+13.960%	1	896	-48.000%
2026-04-24	3.5200	3.5200	3.4900	3.5100	-11.587%	5	896	-40.741%
2026-04-21	4.0000	4.0000	3.9700	3.9700	+7.008%	3	893	-47.607%
2026-04-20	3.7100	3.7100	3.7100	3.7100	+1.366%	1	892	-43.935%
2026-04-17	3.5300	3.6600	3.5300	3.6600	-24.536%	7	891	-43.169%
2026-04-15	4.8500	4.8500	4.8500	4.8500	+2.972%	250	897	-57.113%
2026-04-13	4.7100	4.7100	4.7100	4.7100	-35.918%	10	772	-55.839%
2026-03-31	7.3500	7.3500	7.3500	7.3500	-26.500%	25	772	-71.701%
2026-03-27	10.6600	10.6600	10.0000	10.0000	-2.439%	12	772	-79.200%
2026-03-26	10.2500	10.2500	10.2500	10.2500	+15.169%	1	772	-79.707%
2026-03-24	9.6700	9.6700	8.9000	8.9000	-0.336%	16	772	-76.629%
2026-03-23	7.2700	8.9300	7.2700	8.9300	+82.245%	10	760	-76.708%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-7.547%	3	753	-57.551%
2026-03-19	4.7700	5.3000	4.6300	5.3000	+80.887%	108	753	-60.755%
2026-03-16	2.6600	2.9300	2.6600	2.9300	-8.438%	2	681	-29.010%
2026-03-04	2.9200	3.2000	2.2500	3.2000	+48.148%	4	680	-35.000%
2026-03-02	2.1600	2.1600	2.1600	2.1600	-16.923%	1	679	-3.704%
2026-02-26	2.7000	2.7800	2.4400	2.6000	+19.816%	4	678	-20.000%
2026-02-25	2.9700	2.9700	2.1700	2.1700	-19.030%	2	679	-4.147%
2026-02-23	2.6800	2.6800	2.6800	2.6800	+16.017%	1	679	-22.388%
2026-02-20	3.1000	3.1000	2.3100	2.3100	-23.000%	2	678	-9.957%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-49.495%	2	677	-30.667%
2026-02-02	5.5000	5.9400	5.2500	5.9400	+73.684%	160	679	-64.983%
2026-01-30	3.0300	3.4200	3.0300	3.4200	+32.046%	5	770	-39.181%
2026-01-29	2.2900	3.1700	1.7300	2.5900	+22.170%	132	770	-19.691%
2026-01-28	2.1300	2.1500	2.1200	2.1200	-1.852%	160	710	-1.887%
2026-01-23	2.0700	2.1600	2.0700	2.1600	-17.871%	5	550	-3.704%
2026-01-21	1.0600	2.6600	1.0600	2.6300	+3.953%	1,114	550	-20.913%
2026-01-20	2.6200	2.6800	2.0900	2.5300	-21.429%	43	38	-17.787%
2026-01-16	3.2200	3.2200	3.2200	3.2200	+0.312%	1	7	-35.404%
2026-01-14	3.1500	3.2700	3.1000	3.2100	-7.225%	6	7	-35.202%
2026-01-12	3.4500	3.4800	3.4500	3.4600	-25.108%	4	5	-39.884%
2026-01-06	4.6200	4.6200	4.6200	4.6200	0.000%	1	1	-54.978%

.dark-mode .qnqKB1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnqKB1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P330GLD Dec 18 2026 330.00 Put (GLD261218P00330000)option OPRA

GLD20261218P330
GLD Dec 18 2026 330.00 Put (GLD261218P00330000)
option OPRA