Dark

GLD20261218P360
GLD Dec 18 2026 360.00 Put (GLD261218P00360000)
option OPRA

EOD

Sep 17, 2026

4.50-26.829%(-1.65)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6400	4.7000	4.2500	4.5000	-26.829%	47	1,285	0.000%
2026-09-16	5.0000	6.3800	4.8000	6.1500	+10.811%	29	1,266	-26.829%
2026-09-15	5.7100	5.7100	5.5500	5.5500	-4.145%	19	1,259	-18.919%
2026-09-14	6.0000	6.0000	5.4600	5.7900	+21.895%	29	1,257	-22.280%
2026-09-11	4.6000	4.8000	4.6000	4.7500	-13.636%	27	1,273	-5.263%
2026-09-10	4.8500	5.8000	4.8500	5.5000	+30.332%	49	1,257	-18.182%
2026-09-09	4.3000	4.3700	4.2200	4.2200	-13.878%	9	1,257	+6.635%
2026-09-08	4.3500	4.9000	4.3500	4.9000	+18.932%	24	1,259	-8.163%
2026-09-04	4.1700	4.1700	4.1200	4.1200	+8.421%	2	1,257	+9.223%
2026-09-03	3.7500	3.9000	3.7200	3.8000	-20.000%	69	1,257	+18.421%
2026-09-02	4.6000	4.9000	4.6000	4.7500	-13.793%	136	1,218	-5.263%
2026-09-01	5.1000	5.5100	4.7900	5.5100	+36.386%	111	1,111	-18.330%
2026-08-31	4.2000	4.2000	4.0200	4.0400	-13.118%	118	1,043	+11.386%
2026-08-28	3.7500	4.7000	3.7500	4.6500	+30.986%	61	1,000	-3.226%
2026-08-27	3.5600	3.5600	3.5500	3.5500	-4.054%	2	970	+26.761%
2026-08-26	3.6800	3.8000	3.6800	3.7000	+11.446%	3	972	+21.622%
2026-08-25	3.5800	3.5800	3.3200	3.3200	-5.143%	3	972	+35.542%
2026-08-24	3.1700	3.5200	3.1600	3.5000	-2.507%	44	971	+28.571%
2026-08-21	3.6800	3.7500	3.5500	3.5900	-13.075%	33	941	+25.348%
2026-08-20	4.3000	4.4000	4.1300	4.1300	-3.953%	13	937	+8.959%
2026-08-19	4.3500	4.3500	4.2500	4.3000	-23.623%	11	932	+4.651%
2026-08-18	5.7100	5.7100	5.6300	5.6300	+13.280%	33	937	-20.071%
2026-08-17	5.3000	5.3000	4.9200	4.9700	-8.807%	32	905	-9.457%
2026-08-14	5.3400	5.4500	5.2500	5.4500	-7.783%	19	905	-17.431%
2026-08-13	5.5500	5.9100	5.5500	5.9100	+7.650%	114	903	-23.858%
2026-08-12	5.4500	5.5400	5.4500	5.4900	-10.000%	25	806	-18.033%
2026-08-11	5.6000	6.2800	5.6000	6.1000	+1.329%	35	792	-26.230%
2026-08-10	6.3800	6.4100	6.0000	6.0200	-8.092%	34	777	-25.249%
2026-08-07	6.1000	6.5500	6.1000	6.5500	-18.835%	64	768	-31.298%
2026-08-06	7.7000	8.0700	7.7000	8.0700	+2.152%	4	770	-44.238%
2026-08-05	8.4400	8.4400	7.7500	7.9000	-37.648%	98	770	-43.038%
2026-08-03	12.9900	12.9900	12.6700	12.6700	-5.939%	6	698	-64.483%
2026-07-31	13.3500	13.7200	13.3500	13.4700	+13.479%	9	698	-66.592%
2026-07-30	12.4700	12.4700	11.6600	11.8700	-8.198%	6	695	-62.089%
2026-07-29	14.5500	14.6000	11.8000	12.9300	-7.312%	39	695	-65.197%
2026-07-28	13.6000	13.9500	13.6000	13.9500	+7.308%	5	660	-67.742%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-2.622%	1	655	-65.385%
2026-07-24	13.3300	13.3600	13.2500	13.3500	-7.931%	12	654	-66.292%
2026-07-23	14.0800	14.5000	14.0800	14.5000	+24.144%	2	650	-68.966%
2026-07-22	11.3900	11.6800	11.3300	11.6800	-13.673%	26	651	-61.473%
2026-07-21	14.2900	14.2900	13.5300	13.5300	-17.701%	4	644	-66.741%
2026-07-20	16.8200	16.9500	16.4400	16.4400	-1.557%	9	648	-72.628%
2026-07-17	17.3700	17.6200	16.7000	16.7000	-8.992%	68	639	-73.054%
2026-07-16	17.0000	18.4400	16.9500	18.3500	+25.000%	12	625	-75.477%
2026-07-15	14.9000	15.8800	14.6700	14.6800	-1.740%	11	616	-69.346%
2026-07-14	14.8000	15.1500	14.8000	14.9400	-12.118%	25	615	-69.880%
2026-07-13	16.5500	17.0000	16.5300	17.0000	+29.081%	5	613	-73.529%
2026-07-10	13.1500	13.1700	13.1500	13.1700	-11.432%	2	609	-65.831%
2026-07-08	14.6800	14.8700	14.6800	14.8700	+10.558%	2	608	-69.738%
2026-07-07	11.8000	13.4500	11.8000	13.4500	+8.032%	17	608	-66.543%
2026-07-06	12.5500	12.5500	12.4500	12.4500	-22.188%	2	615	-63.855%
2026-07-01	15.6700	16.0000	14.3200	16.0000	-8.676%	9	615	-71.875%
2026-06-29	16.1000	17.8000	16.1000	17.5200	+12.308%	14	613	-74.315%
2026-06-26	15.6000	15.6000	15.6000	15.6000	-9.670%	3	614	-71.154%
2026-06-25	17.8800	17.8800	16.6500	17.2700	-11.888%	4	613	-73.943%
2026-06-24	18.0000	20.1300	17.8100	19.6000	+37.544%	26	616	-77.041%
2026-06-23	14.0000	14.2500	13.9000	14.2500	+13.095%	5	617	-68.421%
2026-06-22	12.1600	12.6000	12.1600	12.6000	+5.439%	5	618	-64.286%
2026-06-18	11.1000	11.9500	11.1000	11.9500	+0.336%	13	614	-62.343%
2026-06-17	8.7500	11.9100	8.7500	11.9100	+30.164%	6	614	-62.217%
2026-06-16	9.0700	9.1500	9.0700	9.1500	-6.154%	21	614	-50.820%
2026-06-15	9.0100	9.7500	8.7500	9.7500	-23.469%	7	634	-53.846%
2026-06-12	12.7400	12.7400	12.7400	12.7400	-24.076%	3	633	-64.678%
2026-06-11	16.5900	17.6500	16.5900	16.7800	+0.479%	246	633	-73.182%
2026-06-10	14.9300	17.8000	13.7700	16.7000	+41.766%	704	672	-73.054%
2026-06-09	10.4700	12.5300	10.4700	11.7800	+15.490%	122	512	-61.800%
2026-06-08	10.2000	10.2000	10.2000	10.2000	-8.108%	1	600	-55.882%
2026-06-05	8.7500	11.1000	8.7500	11.1000	+50.407%	15	600	-59.459%
2026-06-04	7.1900	7.4100	7.1900	7.3800	-4.031%	3	605	-39.024%
2026-06-02	7.7000	7.7000	7.6900	7.6900	-12.315%	2	606	-41.482%
2026-06-01	8.7700	8.7700	8.7700	8.7700	+25.465%	1	604	-48.689%
2026-05-29	7.2800	7.3200	6.9800	6.9900	-7.417%	20	604	-35.622%
2026-05-28	8.3500	8.3500	7.5500	7.5500	-9.472%	2	584	-40.397%
2026-05-27	8.8700	8.8700	8.3400	8.3400	+11.052%	17	583	-46.043%
2026-05-26	7.5300	7.5300	7.5000	7.5100	+0.805%	3	574	-40.080%
2026-05-22	7.5000	7.5000	7.4500	7.4500	-0.667%	6	571	-39.597%
2026-05-21	8.4000	8.4000	7.5000	7.5000	-10.714%	4	571	-40.000%
2026-05-20	8.7000	8.7000	8.4000	8.4000	-6.874%	7	571	-46.429%
2026-05-19	8.5000	9.0200	8.4500	9.0200	+15.641%	215	364	-50.111%
2026-05-18	7.8000	7.8000	7.8000	7.8000	-1.887%	1	364	-42.308%
2026-05-15	8.4300	8.4500	7.9500	7.9500	+8.904%	3	364	-43.396%
2026-05-12	7.0000	7.3000	7.0000	7.3000	+11.280%	23	363	-38.356%
2026-05-08	6.5600	6.5600	6.5600	6.5600	+8.430%	3	372	-31.402%
2026-05-07	6.0500	6.0500	6.0500	6.0500	-8.333%	5	372	-25.620%
2026-05-06	7.6000	7.6000	6.6000	6.6000	-21.241%	6	377	-31.818%
2026-05-04	8.3800	8.3800	8.3800	8.3800	+6.076%	10	377	-46.301%
2026-05-01	7.6200	7.9000	7.5800	7.9000	+2.999%	4	366	-43.038%
2026-04-30	7.8000	7.8000	7.6700	7.6700	-11.839%	2	366	-41.330%
2026-04-29	9.1500	9.1500	8.7000	8.7000	+10.828%	15	366	-48.276%
2026-04-28	7.9500	8.0500	7.8500	7.8500	+4.667%	21	364	-42.675%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-5.660%	1	343	-40.000%
2026-04-14	7.9300	7.9500	7.9300	7.9500	-11.272%	2	343	-43.396%
2026-04-10	8.8700	8.9800	8.8700	8.9600	-19.641%	4	343	-49.777%
2026-04-08	11.1500	11.1500	11.1500	11.1500	-12.274%	180	342	-59.641%
2026-04-07	12.7100	12.7100	12.7100	12.7100	-10.807%	1	162	-64.595%
2026-04-02	14.2500	14.2500	14.2500	14.2500	+28.959%	1	162	-68.421%
2026-04-01	10.8500	11.0500	10.8500	11.0500	-35.115%	6	162	-59.276%
2026-03-27	18.3500	18.5700	17.0300	17.0300	-10.791%	16	166	-73.576%
2026-03-26	17.8300	19.0900	17.8300	19.0900	+27.437%	12	147	-76.427%
2026-03-25	14.0500	15.0500	13.6000	14.9800	-13.410%	67	148	-69.960%
2026-03-24	17.5900	17.5900	16.5500	17.3000	-2.535%	11	159	-73.988%
2026-03-23	14.7200	17.7900	14.7200	17.7500	+45.016%	12	156	-74.648%
2026-03-20	9.7000	12.2400	9.7000	12.2400	+20.000%	46	150	-63.235%
2026-03-19	11.0000	11.0000	9.4800	10.2000	+54.545%	29	112	-55.882%
2026-03-18	6.5900	6.6100	6.5900	6.6000	+9.817%	5	122	-31.818%
2026-03-16	6.0100	6.0100	6.0100	6.0100	+20.200%	6	123	-25.125%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-16.667%	3	117	-10.000%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-13.295%	1	114	-25.000%
2026-03-03	6.8800	7.0700	6.8800	6.9200	+62.441%	25	115	-34.971%
2026-03-02	4.2600	4.2600	4.2600	4.2600	-27.797%	1	90	+5.634%
2026-02-24	5.8000	5.9000	5.8000	5.9000	+10.075%	2	90	-23.729%
2026-02-23	5.6700	5.6700	5.3600	5.3600	-11.258%	2	90	-16.045%
2026-02-20	6.0400	6.0400	6.0400	6.0400	-3.668%	2	89	-25.497%
2026-02-19	6.5000	6.5000	6.2500	6.2700	+7.732%	3	88	-28.230%
2026-02-18	5.7300	6.0900	5.7300	5.8200	-6.129%	4	87	-22.680%
2026-02-17	6.0500	6.5000	6.0500	6.2000	+26.531%	26	85	-27.419%
2026-02-13	5.0500	5.6400	4.8500	4.9000	-6.667%	34	74	-8.163%
2026-02-12	3.0000	6.6200	3.0000	5.2500	+6.707%	13	74	-14.286%
2026-02-11	4.8100	4.9500	4.7500	4.9200	-27.859%	4	65	-8.537%
2026-02-06	6.4800	6.8200	6.4800	6.8200	-17.633%	2	64	-34.018%
2026-02-05	8.2800	8.2800	8.2800	8.2800	+5.478%	6	63	-45.652%
2026-02-04	7.8500	7.8500	7.8500	7.8500	-30.959%	2	60	-42.675%
2026-02-02	11.3700	11.3700	11.3700	11.3700	+18.438%	40	58	-60.422%
2026-01-30	10.9000	10.9000	9.4700	9.6000	+69.611%	3	58	-53.125%
2026-01-29	5.7200	5.7700	5.6100	5.6600	+35.731%	6	58	-20.495%
2026-01-28	4.1700	4.1700	4.1700	4.1700	+2.963%	1	55	+7.914%
2026-01-27	4.3500	4.3600	4.0000	4.0500	-17.178%	31	56	+11.111%
2026-01-26	4.9000	4.9000	4.8900	4.8900	-4.678%	51	41	-7.975%
2026-01-22	5.1300	5.1300	5.1300	5.1300	-11.246%	1	15	-12.281%
2026-01-21	5.7800	5.7800	5.7800	5.7800	-1.533%	1	15	-22.145%
2026-01-20	5.8700	5.8700	5.8700	5.8700	-16.738%	1	15	-23.339%
2026-01-16	7.0500	7.0500	7.0500	7.0500	-2.083%	1	13	-36.170%
2026-01-13	7.1600	7.6000	7.1300	7.2000	-2.041%	14	13	-37.500%
2026-01-12	7.3500	7.3500	7.3500	7.3500	0.000%	1	1	-38.776%

.dark-mode .BCNqkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCNqkx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P360GLD Dec 18 2026 360.00 Put (GLD261218P00360000)option OPRA

GLD20261218P360
GLD Dec 18 2026 360.00 Put (GLD261218P00360000)
option OPRA