Dark

GLD20261218P350
GLD Dec 18 2026 350.00 Put (GLD261218P00350000)
option OPRA

EOD

Sep 17, 2026

3.11-28.009%(-1.21)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0800	3.1400	3.0000	3.1100	-28.009%	40	3,568	0.000%
2026-09-16	3.4500	4.6000	3.4000	4.3200	+8.000%	27	3,583	-28.009%
2026-09-15	3.9900	4.2000	3.9000	4.0000	+4.987%	34	3,575	-22.250%
2026-09-14	4.8000	4.8000	3.6500	3.8100	+15.455%	80	3,550	-18.373%
2026-09-11	3.0500	3.3500	3.0500	3.3000	-15.816%	94	3,545	-5.758%
2026-09-10	3.3500	4.0000	3.3500	3.9200	+26.861%	25	3,462	-20.663%
2026-09-09	3.0000	3.2700	2.9100	3.0900	-8.309%	35	3,440	+0.647%
2026-09-08	3.1200	3.3700	3.1000	3.3700	+10.492%	4	3,418	-7.715%
2026-09-04	3.0500	3.0500	3.0500	3.0500	+14.662%	5	3,410	+1.967%
2026-09-03	2.8200	2.8200	2.6600	2.6600	-20.359%	7	3,410	+16.917%
2026-09-02	3.4600	3.4600	3.3100	3.3400	-10.456%	21	3,414	-6.886%
2026-09-01	3.0000	3.8200	3.0000	3.7300	+36.630%	330	3,486	-16.622%
2026-08-31	2.9600	3.0100	2.7300	2.7300	-16.000%	9	3,424	+13.919%
2026-08-28	2.7400	3.3400	2.6300	3.2500	+23.574%	70	3,421	-4.308%
2026-08-27	2.7000	2.7000	2.6200	2.6300	-3.309%	8	3,390	+18.251%
2026-08-26	2.5600	2.7500	2.5600	2.7200	+11.020%	87	3,391	+14.338%
2026-08-25	2.5500	2.5500	2.4500	2.4500	-3.922%	24	3,385	+26.939%
2026-08-24	2.4400	2.6100	2.4200	2.5500	-6.250%	35	3,384	+21.961%
2026-08-21	2.6500	2.7200	2.5600	2.7200	-8.725%	58	3,405	+14.338%
2026-08-20	3.1600	3.2000	2.9700	2.9800	-0.997%	36	3,406	+4.362%
2026-08-19	3.1000	3.2400	3.0000	3.0100	-24.750%	51	3,389	+3.322%
2026-08-18	3.9000	4.0100	3.9000	4.0000	+9.589%	14	3,389	-22.250%
2026-08-17	3.7000	3.7000	3.5700	3.6500	-7.125%	12	3,379	-14.795%
2026-08-14	3.8000	3.9500	3.8000	3.9300	-5.755%	16	3,391	-20.865%
2026-08-13	3.9500	4.2500	3.9500	4.1700	+1.460%	14	3,382	-25.420%
2026-08-12	3.9500	4.1500	3.9000	4.1100	-8.667%	20	3,372	-24.331%
2026-08-11	4.4900	4.5000	4.3500	4.5000	+1.351%	13	3,411	-30.889%
2026-08-10	4.7700	4.7700	4.4400	4.4400	-3.057%	31	3,412	-29.955%
2026-08-07	5.1000	5.1000	4.3900	4.5800	-21.976%	77	3,427	-32.096%
2026-08-06	5.5100	5.9600	5.5100	5.8700	+2.087%	201	3,534	-47.019%
2026-08-05	6.4500	6.4500	5.5500	5.7500	-31.548%	100	3,540	-45.913%
2026-08-04	8.0600	8.4000	8.0600	8.4000	-13.402%	5	3,539	-62.976%
2026-08-03	10.0900	10.1000	9.7000	9.7000	-1.322%	12	3,539	-67.938%
2026-07-31	9.8500	10.0400	9.8300	9.8300	+14.302%	12	3,535	-68.362%
2026-07-30	9.2500	9.3200	8.6000	8.6000	-4.762%	13	3,534	-63.837%
2026-07-29	11.5000	11.5000	9.0300	9.0300	-15.607%	26	3,529	-65.559%
2026-07-28	10.8000	10.9500	10.4000	10.7000	+13.228%	26	3,527	-70.935%
2026-07-27	10.0500	10.0500	9.4500	9.4500	-6.897%	7	3,525	-67.090%
2026-07-24	10.7000	10.7000	10.1000	10.1500	-9.537%	38	3,521	-69.360%
2026-07-23	10.5500	11.3000	10.5500	11.2200	+23.297%	47	3,512	-72.282%
2026-07-22	9.2000	9.2000	8.6000	9.1000	-12.584%	60	3,490	-65.824%
2026-07-21	11.0000	11.0200	10.4100	10.4100	-18.417%	6	3,495	-70.125%
2026-07-20	12.9000	13.0000	12.5500	12.7600	-2.744%	33	3,496	-75.627%
2026-07-17	14.7500	14.7500	13.1200	13.1200	-9.517%	10	3,506	-76.296%
2026-07-16	13.2000	14.5000	13.2000	14.5000	+23.720%	78	3,504	-78.552%
2026-07-15	11.6500	11.7200	11.6500	11.7200	+1.034%	25	3,478	-73.464%
2026-07-14	11.4000	11.6000	11.0000	11.6000	-15.636%	9	3,478	-73.190%
2026-07-13	11.0000	13.8200	11.0000	13.7500	+37.500%	581	3,478	-77.382%
2026-07-10	10.5500	10.8500	10.0000	10.0000	+4.167%	29	3,205	-68.900%
2026-07-09	10.2600	10.3500	9.6000	9.6000	-17.170%	13	3,203	-67.604%
2026-07-08	11.6000	13.0000	11.4300	11.5900	+22.646%	10	3,192	-73.167%
2026-07-07	8.6000	9.4500	8.6000	9.4500	+5.000%	19	3,186	-67.090%
2026-07-06	9.6000	9.6000	9.0000	9.0000	-12.195%	6	3,186	-65.444%
2026-07-02	9.9400	10.2500	9.9400	10.2500	-9.692%	3	3,188	-69.659%
2026-07-01	11.1000	11.3500	11.1000	11.3500	-13.027%	2	3,188	-72.599%
2026-06-30	13.2400	13.2400	12.9200	13.0500	-3.690%	33	3,186	-76.169%
2026-06-29	13.3000	13.8500	13.3000	13.5500	+11.614%	21	3,159	-77.048%
2026-06-26	13.1000	13.1000	12.1000	12.1400	-11.062%	30	3,160	-74.382%
2026-06-25	14.2000	14.2000	13.5500	13.6500	-11.935%	48	3,160	-77.216%
2026-06-24	15.5400	16.4700	14.0500	15.5000	+40.909%	311	3,159	-79.935%
2026-06-23	11.2600	11.2600	10.8000	11.0000	+13.990%	23	3,000	-71.727%
2026-06-22	9.5200	9.9500	9.4800	9.6500	+3.763%	9	2,986	-67.772%
2026-06-18	8.6700	9.3000	8.6700	9.3000	-1.899%	2	2,888	-66.559%
2026-06-17	6.8700	9.4800	6.4800	9.4800	+28.980%	110	2,888	-67.194%
2026-06-16	7.2500	7.3500	7.1000	7.3500	+2.083%	4	2,888	-57.687%
2026-06-15	7.0700	7.4000	6.9900	7.2000	-25.466%	13	2,888	-56.806%
2026-06-12	10.2500	10.6200	9.6300	9.6600	-5.479%	13	2,880	-67.805%
2026-06-11	14.0400	14.0400	10.2200	10.2200	-26.475%	9	2,882	-69.569%
2026-06-10	11.0500	13.9000	10.9500	13.9000	+46.779%	43	2,874	-77.626%
2026-06-09	9.2200	9.5500	9.1500	9.4700	+20.483%	9	2,880	-67.159%
2026-06-08	8.1500	8.3000	7.8600	7.8600	-9.966%	30	2,873	-60.433%
2026-06-05	7.2500	8.7300	7.2100	8.7300	+46.723%	14	2,863	-64.376%
2026-06-04	5.8000	5.9500	5.8000	5.9500	-6.003%	41	2,865	-47.731%
2026-06-03	6.3300	6.3300	6.3300	6.3300	+4.283%	1	2,830	-50.869%
2026-06-02	5.8500	6.0700	5.8500	6.0700	-6.615%	6	2,829	-48.764%
2026-06-01	6.5000	6.5000	6.5000	6.5000	+21.495%	3	2,830	-52.154%
2026-05-29	5.3500	5.3500	5.3500	5.3500	-11.130%	10	2,829	-41.869%
2026-05-28	5.8700	6.0200	5.8700	6.0200	-8.511%	2	2,915	-48.339%
2026-05-27	7.0300	7.0700	6.5800	6.5800	+11.715%	4	2,841	-52.736%
2026-05-26	5.9500	5.9800	5.7500	5.8900	-2.322%	7	2,839	-47.199%
2026-05-22	5.9300	6.0300	5.9300	6.0300	-2.742%	3	2,842	-48.425%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-12.676%	2	2,842	-49.839%
2026-05-19	6.9500	7.1000	6.8900	7.1000	+31.481%	4	2,841	-56.197%
2026-05-14	5.1700	5.4000	5.1700	5.4000	+12.500%	5	2,841	-42.407%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-9.944%	2	2,839	-35.208%
2026-05-06	5.3500	5.3500	5.3300	5.3300	-19.850%	5	2,841	-41.651%
2026-05-04	6.6500	6.6500	6.6500	6.6500	+8.483%	1	2,837	-53.233%
2026-05-01	6.1000	6.1400	6.1000	6.1300	-0.325%	7	2,837	-49.266%
2026-04-30	6.2000	6.2000	6.1500	6.1500	-11.511%	3	2,837	-49.431%
2026-04-29	7.0000	7.0000	6.9500	6.9500	+11.200%	6	2,837	-55.252%
2026-04-28	6.2600	6.5000	6.2500	6.2500	+13.636%	8	2,834	-50.240%
2026-04-27	5.3500	5.5000	5.3500	5.5000	-0.181%	15	2,832	-43.455%
2026-04-24	5.4500	5.5100	5.4500	5.5100	-6.926%	5	2,822	-43.557%
2026-04-22	6.2000	6.2000	5.9200	5.9200	-13.703%	2	2,818	-47.466%
2026-04-21	6.1500	6.8600	6.1500	6.8600	+21.631%	2	2,818	-54.665%
2026-04-17	5.5000	5.7900	5.5000	5.6400	-9.760%	13	2,818	-44.858%
2026-04-16	6.3000	6.3000	6.2500	6.2500	-6.716%	2	2,831	-50.240%
2026-04-15	6.7000	6.7000	6.7000	6.7000	+1.362%	1	2,829	-53.582%
2026-04-14	6.6000	6.6100	6.5800	6.6100	-11.275%	3	2,829	-52.950%
2026-04-10	7.1100	7.4500	6.9500	7.4500	-0.401%	1,007	2,831	-58.255%
2026-04-09	7.7300	8.0500	7.2000	7.4800	-16.889%	1,942	1,858	-58.422%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-21.875%	1	560	-65.444%
2026-04-02	11.2000	11.5200	11.2000	11.5200	+19.378%	2	559	-73.003%
2026-04-01	9.6000	9.6500	9.6000	9.6500	-8.704%	43	559	-67.772%
2026-03-31	11.7200	11.7200	9.6000	10.5700	-25.825%	44	602	-70.577%
2026-03-27	14.5100	14.5100	14.0400	14.2500	-10.770%	4	561	-78.175%
2026-03-26	14.1200	15.9700	14.1200	15.9700	+27.150%	3	558	-80.526%
2026-03-25	10.7000	12.5600	10.7000	12.5600	-13.973%	17	557	-75.239%
2026-03-24	13.5500	14.6000	13.5500	14.6000	+0.690%	6	547	-78.699%
2026-03-23	11.8300	15.3500	11.0000	14.5000	+43.564%	45	542	-78.552%
2026-03-20	9.0800	10.1000	9.0800	10.1000	+23.171%	5	537	-69.208%
2026-03-19	8.2500	9.0000	7.5900	8.2000	+64.000%	108	533	-62.073%
2026-03-18	5.2500	5.3300	5.0000	5.0000	+7.296%	7	507	-37.800%
2026-03-16	4.6600	4.6600	4.6600	4.6600	+19.487%	2	505	-33.262%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-25.714%	1	503	-20.256%
2026-03-05	5.2500	5.2500	5.2500	5.2500	+0.191%	23	504	-40.762%
2026-03-03	5.0500	5.2400	5.0500	5.2400	+53.216%	2	484	-40.649%
2026-03-02	3.4200	3.4200	3.4200	3.4200	-15.136%	1	483	-9.064%
2026-02-26	2.3700	4.3700	2.3700	4.0300	+5.774%	46	482	-22.829%
2026-02-25	3.6900	4.4500	3.6900	3.8100	-8.413%	3	446	-18.373%
2026-02-24	4.2700	4.2700	4.1600	4.1600	-13.872%	2	446	-25.240%
2026-02-20	4.7500	5.0400	4.7500	4.8300	+12.326%	51	445	-35.611%
2026-02-19	4.5600	4.5600	4.3000	4.3000	-15.354%	2	444	-27.674%
2026-02-18	4.6900	5.0800	4.5300	5.0800	+30.928%	4	444	-38.780%
2026-02-13	3.6100	4.0300	3.4000	3.8800	+4.865%	4	441	-19.845%
2026-02-12	3.7000	3.7000	3.7000	3.7000	-3.896%	20	441	-15.946%
2026-02-11	4.0100	4.0100	3.8500	3.8500	-5.172%	21	461	-19.221%
2026-02-10	4.0600	4.0600	4.0600	4.0600	-9.778%	1	461	-23.399%
2026-02-09	4.9000	4.9800	4.5000	4.5000	-15.094%	61	461	-30.889%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-13.961%	50	511	-41.321%
2026-02-04	6.1600	6.1600	6.1600	6.1600	-31.556%	2	511	-49.513%
2026-02-02	8.3000	9.0000	8.2500	9.0000	+17.647%	51	510	-65.444%
2026-01-30	6.4900	7.6500	6.4900	7.6500	+98.701%	7	471	-59.346%
2026-01-29	6.7800	6.7800	3.8500	3.8500	+16.667%	106	465	-19.221%
2026-01-28	3.3800	3.4900	2.9200	3.3000	+8.911%	31	363	-5.758%
2026-01-27	3.2000	3.5000	2.0700	3.0300	-17.213%	57	362	+2.640%
2026-01-26	3.4500	3.9000	3.2500	3.6600	+0.549%	102	348	-15.027%
2026-01-23	3.4000	3.6400	3.4000	3.6400	-0.274%	39	259	-14.560%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-21.505%	1	225	-14.795%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-15.913%	2	225	-33.118%
2026-01-16	5.5300	5.5300	5.5300	5.5300	+4.143%	1	223	-43.761%
2026-01-14	5.4900	5.4900	5.3100	5.3100	-7.652%	5	223	-41.431%
2026-01-13	5.7500	5.7500	5.7500	5.7500	+0.524%	20	224	-45.913%
2026-01-12	5.7500	5.7500	5.7200	5.7200	-25.714%	3	204	-45.629%
2026-01-08	7.7000	7.7000	7.7000	7.7000	+1.316%	1	202	-59.610%
2026-01-06	7.6000	7.6000	7.6000	7.6000	-5.119%	1	201	-59.079%
2026-01-05	8.0100	8.0100	8.0100	8.0100	0.000%	200	200	-61.174%

.dark-mode .rklzqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rklzqf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P350GLD Dec 18 2026 350.00 Put (GLD261218P00350000)option OPRA

GLD20261218P350
GLD Dec 18 2026 350.00 Put (GLD261218P00350000)
option OPRA