Dark

GLD20261218P340
GLD Dec 18 2026 340.00 Put (GLD261218P00340000)
option OPRA

EOD

Sep 17, 2026

2.21-30.938%(-0.99)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0700	2.2100	2.0700	2.2100	-30.938%	39	1,960	0.000%
2026-09-16	2.8400	3.3000	2.5100	3.2000	+16.364%	118	1,971	-30.938%
2026-09-15	2.7400	2.7500	2.7400	2.7500	+7.004%	45	1,998	-19.636%
2026-09-14	2.7800	2.7800	2.5700	2.5700	+14.732%	113	1,994	-14.008%
2026-09-11	2.2400	2.2400	2.2400	2.2400	-10.757%	3	1,944	-1.339%
2026-09-10	2.3100	2.5100	2.3100	2.5100	+18.957%	8	1,944	-11.952%
2026-09-09	2.2700	2.2700	2.1100	2.1100	-1.402%	14	1,944	+4.739%
2026-09-08	2.0600	2.1400	2.0600	2.1400	-0.465%	11	1,942	+3.271%
2026-09-04	2.1500	2.1500	2.1500	2.1500	+10.825%	1	1,947	+2.791%
2026-09-03	1.9200	2.0000	1.9200	1.9400	-19.167%	4	1,947	+13.918%
2026-09-02	2.4600	2.4600	2.4000	2.4000	-10.448%	16	1,949	-7.917%
2026-09-01	2.5400	2.6800	2.3900	2.6800	+32.673%	13	1,938	-17.537%
2026-08-31	2.0800	2.0900	2.0200	2.0200	-16.872%	5	1,942	+9.406%
2026-08-28	2.4300	2.4300	2.4300	2.4300	+21.500%	2	1,941	-9.053%
2026-08-26	1.9400	2.0000	1.9400	2.0000	+5.820%	3	1,939	+10.500%
2026-08-25	1.9000	1.9100	1.8800	1.8900	+1.070%	26	1,940	+16.931%
2026-08-24	1.8600	1.8700	1.8100	1.8700	-7.426%	6	1,940	+18.182%
2026-08-21	2.0400	2.0400	1.9400	2.0200	-7.339%	5	1,940	+9.406%
2026-08-20	2.1800	2.1800	2.1800	2.1800	-7.627%	1	1,942	+1.376%
2026-08-19	2.0900	2.3600	2.0900	2.3600	-19.178%	280	1,965	-6.356%
2026-08-18	2.7500	2.9200	2.7500	2.9200	+10.189%	14	2,069	-24.315%
2026-08-17	2.6700	2.6700	2.6400	2.6500	-5.357%	3	2,069	-16.604%
2026-08-14	2.7500	2.8500	2.7500	2.8000	-8.197%	55	2,068	-21.071%
2026-08-13	2.9800	3.0500	2.9800	3.0500	+1.329%	11	2,052	-27.541%
2026-08-12	2.9000	3.0100	2.9000	3.0100	-7.385%	6	2,041	-26.578%
2026-08-11	3.3000	3.3000	3.2500	3.2500	+0.932%	192	2,040	-32.000%
2026-08-10	3.4000	3.4000	3.1800	3.2200	-3.012%	30	1,893	-31.366%
2026-08-07	3.3000	3.4200	3.3000	3.3200	-15.736%	6	1,884	-33.434%
2026-08-06	3.9400	3.9400	3.9400	3.9400	-2.716%	3	1,886	-43.909%
2026-08-05	4.4000	4.4000	4.0500	4.0500	-31.933%	20	1,883	-45.432%
2026-08-04	5.9500	5.9500	5.9500	5.9500	-14.388%	1	1,879	-62.857%
2026-08-03	7.0500	7.0500	6.9500	6.9500	-2.797%	2	1,879	-68.201%
2026-07-31	7.6900	7.7000	7.1500	7.1500	+5.457%	276	1,879	-69.091%
2026-07-29	8.5000	8.5000	6.6100	6.7800	-17.818%	23	1,744	-67.404%
2026-07-28	7.9000	8.2500	7.9000	8.2500	+13.014%	65	1,723	-73.212%
2026-07-27	7.4000	7.4000	7.0700	7.3000	-12.365%	53	1,662	-69.726%
2026-07-24	8.3000	8.3300	8.3000	8.3300	+0.120%	2	1,612	-73.469%
2026-07-23	8.1400	8.6500	8.1400	8.3200	+28.000%	5	1,612	-73.438%
2026-07-22	6.8200	6.8200	6.5000	6.5000	-24.242%	2	1,610	-66.000%
2026-07-21	8.9000	8.9000	8.3000	8.5800	-15.468%	13	1,610	-74.242%
2026-07-20	10.1500	10.1500	10.1500	10.1500	0.000%	1	1,608	-78.227%
2026-07-17	11.5800	11.5800	10.1500	10.1500	-8.559%	4	1,607	-78.227%
2026-07-16	10.5200	11.1000	10.2700	11.1000	+23.333%	4	1,608	-80.090%
2026-07-14	8.8000	9.0000	8.7500	9.0000	-15.888%	468	1,609	-75.444%
2026-07-13	9.2000	10.7000	9.2000	10.7000	+38.601%	15	1,411	-79.346%
2026-07-09	7.8500	7.8500	7.7200	7.7200	-24.830%	2	1,406	-71.373%
2026-07-08	10.1000	10.2700	10.1000	10.2700	+42.244%	2	1,404	-78.481%
2026-07-06	7.2200	7.2200	7.2200	7.2200	-8.025%	4	1,404	-69.391%
2026-07-02	7.4500	7.8500	7.4500	7.8500	-16.043%	13	1,408	-71.847%
2026-07-01	9.6300	9.6300	8.7100	9.3500	-8.602%	5	1,408	-76.364%
2026-06-29	10.3100	10.3500	10.2000	10.2300	+10.000%	116	1,415	-78.397%
2026-06-26	9.3000	9.3000	9.3000	9.3000	-25.600%	100	1,496	-76.237%
2026-06-24	11.2300	12.5000	11.2300	12.5000	+44.676%	604	1,544	-82.320%
2026-06-23	8.8500	8.8500	8.5500	8.6400	+15.200%	207	1,248	-74.421%
2026-06-22	7.4500	7.5400	7.4300	7.5000	-0.794%	5	1,185	-70.533%
2026-06-18	6.7500	7.5600	6.7500	7.5600	+35.000%	6	1,184	-70.767%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+0.901%	2	1,184	-60.536%
2026-06-15	5.4500	5.5500	5.4400	5.5500	-27.451%	6	1,183	-60.180%
2026-06-12	7.8500	7.8500	7.4500	7.6500	-29.167%	36	1,181	-71.111%
2026-06-11	11.1300	11.1300	10.4600	10.8000	-2.965%	20	1,173	-79.537%
2026-06-10	9.2000	11.1300	9.1500	11.1300	+54.583%	41	1,182	-80.144%
2026-06-09	7.1700	7.4600	7.1700	7.2000	+22.034%	9	1,161	-69.306%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-2.479%	1	1,160	-62.542%
2026-06-05	5.6400	6.0500	5.6400	6.0500	+26.569%	48	1,160	-63.471%
2026-06-04	4.7800	4.7800	4.7800	4.7800	-4.970%	1	1,112	-53.766%
2026-06-03	5.0300	5.0300	5.0300	5.0300	-0.593%	1	1,112	-56.064%
2026-06-01	5.0600	5.0600	5.0600	5.0600	-3.802%	2	1,111	-56.324%
2026-05-27	5.2600	5.2600	5.2600	5.2600	+13.118%	1	1,111	-57.985%
2026-05-26	4.5700	4.6500	4.5000	4.6500	-13.889%	27	1,112	-52.473%
2026-05-21	5.0700	5.4000	5.0600	5.4000	+6.719%	22	1,102	-59.074%
2026-05-15	5.0600	5.0600	5.0600	5.0600	+17.674%	3	1,102	-56.324%
2026-05-14	4.1200	4.3000	4.1200	4.3000	-0.232%	5	1,101	-48.605%
2026-05-12	4.7500	4.7500	4.3100	4.3100	+4.358%	24	1,094	-48.724%
2026-05-08	4.1000	4.1300	4.1000	4.1300	-2.364%	6	1,094	-46.489%
2026-05-06	4.2300	4.2300	4.2300	4.2300	-20.038%	4	1,094	-47.754%
2026-05-05	5.3000	5.3000	5.2800	5.2900	-0.189%	7	1,094	-58.223%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+12.288%	1	1,095	-58.302%
2026-04-23	4.7100	4.7200	4.7100	4.7200	-4.646%	4	1,094	-53.178%
2026-04-22	4.9500	4.9500	4.9500	4.9500	-14.211%	1	1,094	-55.354%
2026-04-21	5.7700	5.7700	5.7700	5.7700	+5.872%	4	1,095	-61.698%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+3.612%	1	1,095	-59.450%
2026-04-14	5.3700	5.3700	5.2600	5.2600	-6.071%	4	1,094	-57.985%
2026-04-10	5.8900	5.8900	5.6000	5.6000	-19.308%	4	1,093	-60.536%
2026-04-09	7.1100	7.1100	6.9400	6.9400	-29.472%	2	1,091	-68.156%
2026-04-02	9.8400	9.8400	9.8400	9.8400	+23.774%	2	1,089	-77.541%
2026-04-01	7.9500	7.9500	7.9500	7.9500	-8.830%	40	1,089	-72.201%
2026-03-31	10.7000	10.7000	8.7200	8.7200	-12.625%	46	1,089	-74.656%
2026-03-25	8.8500	9.9800	8.8500	9.9800	-16.833%	5	1,080	-77.856%
2026-03-24	11.9400	12.0000	11.8300	12.0000	+46.341%	234	1,080	-81.583%
2026-03-20	8.2000	8.2000	8.2000	8.2000	+28.125%	10	1,153	-73.049%
2026-03-19	6.4400	6.4400	6.4000	6.4000	+106.452%	20	1,163	-65.469%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-22.500%	1	1,163	-28.710%
2026-03-09	3.2200	4.0000	3.2200	4.0000	+27.389%	2	1,163	-44.750%
2026-03-04	3.8500	3.8500	3.1400	3.1400	+4.667%	2	1,178	-29.618%
2026-03-02	2.6200	3.0000	2.6200	3.0000	0.000%	4	1,177	-26.333%
2026-02-27	3.0500	3.1000	1.5700	3.0000	-4.762%	840	1,176	-26.333%
2026-02-26	3.4000	3.4500	2.7200	3.1500	-13.699%	75	560	-29.841%
2026-02-25	3.6100	3.6500	3.2600	3.6500	+17.742%	23	488	-39.452%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+0.649%	1	488	-28.710%
2026-02-11	3.0800	3.0800	3.0800	3.0800	-40.769%	4	487	-28.247%
2026-02-04	5.2200	5.2400	5.2000	5.2000	-3.704%	4	487	-57.500%
2026-02-03	5.4000	5.4000	5.4000	5.4000	-14.422%	5	486	-59.074%
2026-01-30	5.3000	6.3100	5.3000	6.3100	+152.400%	10	491	-64.976%
2026-01-28	2.5500	2.5500	2.5000	2.5000	-13.793%	2	485	-11.600%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+1.045%	1	486	-23.793%
2026-01-22	2.8700	2.8700	2.8700	2.8700	-18.000%	1	487	-22.997%
2026-01-21	3.2000	3.5000	3.0000	3.5000	-7.407%	1,003	486	-36.857%
2026-01-15	3.7800	3.7800	3.7800	3.7800	-15.056%	4	24	-41.534%
2026-01-13	4.4500	4.4500	4.4500	4.4500	-28.457%	20	20	-50.337%
2026-01-07	6.2200	6.2200	6.2200	6.2200	0.000%	1	1	-64.469%

.dark-mode .sblgkb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sblgkb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P340GLD Dec 18 2026 340.00 Put (GLD261218P00340000)option OPRA

GLD20261218P340
GLD Dec 18 2026 340.00 Put (GLD261218P00340000)
option OPRA