Dark

GLD20261218P365
GLD Dec 18 2026 365.00 Put (GLD261218P00365000)
option OPRA

EOD

Sep 17, 2026

5.50-25.776%(-1.91)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.3600	5.5000	5.2800	5.5000	-25.776%	23	874	0.000%
2026-09-16	6.0000	8.0600	5.8400	7.4100	+6.619%	27	872	-25.776%
2026-09-15	6.9500	6.9500	6.9500	6.9500	-0.572%	1	872	-20.863%
2026-09-14	7.2000	7.2500	6.4000	6.9900	+19.487%	22	872	-21.316%
2026-09-11	5.3500	5.8500	5.3500	5.8500	-12.687%	2	862	-5.983%
2026-09-10	5.8500	6.7000	5.8500	6.7000	+31.890%	12	862	-17.910%
2026-09-09	5.0500	5.0800	5.0500	5.0800	-10.877%	3	862	+8.268%
2026-09-08	5.2500	5.8000	5.2400	5.7000	+16.327%	75	888	-3.509%
2026-09-04	4.8600	5.0000	4.8600	4.9000	+11.364%	65	878	+12.245%
2026-09-03	4.4000	4.6400	4.4000	4.4000	-21.005%	44	878	+25.000%
2026-09-02	5.7200	5.7500	5.5700	5.5700	-13.643%	21	873	-1.257%
2026-09-01	6.4500	6.4500	5.6500	6.4500	+41.138%	148	869	-14.729%
2026-08-31	5.1500	5.1500	4.5700	4.5700	-14.739%	20	788	+20.350%
2026-08-28	4.4000	5.4200	4.4000	5.3600	+28.846%	11	773	+2.612%
2026-08-27	4.4500	4.4500	4.1600	4.1600	-3.704%	5	779	+32.212%
2026-08-26	4.4300	4.4300	4.3200	4.3200	+13.684%	7	775	+27.315%
2026-08-25	3.8000	3.8000	3.8000	3.8000	-6.863%	3	775	+44.737%
2026-08-24	3.6300	4.0800	3.6200	4.0800	-2.392%	21	772	+34.804%
2026-08-21	4.3000	4.4000	4.1800	4.1800	-11.064%	15	776	+31.579%
2026-08-20	5.1200	5.1500	4.7000	4.7000	-5.242%	11	780	+17.021%
2026-08-19	5.0600	5.1000	4.9000	4.9600	-21.519%	28	775	+10.887%
2026-08-18	6.3200	6.3200	6.3200	6.3200	+7.483%	1	776	-12.975%
2026-08-17	5.7900	5.9000	5.7900	5.8800	-5.618%	107	776	-6.463%
2026-08-14	6.2300	6.2300	6.2300	6.2300	-7.015%	1	728	-11.717%
2026-08-13	6.4500	6.7000	6.4500	6.7000	+4.688%	2	728	-17.910%
2026-08-12	6.3900	6.4400	6.1800	6.4000	-11.111%	13	728	-14.063%
2026-08-11	6.8500	7.2500	6.8100	7.2000	+2.128%	25	723	-23.611%
2026-08-10	7.6200	7.6200	7.0500	7.0500	-5.242%	6	720	-21.986%
2026-08-07	7.4000	7.6000	7.1500	7.4400	-21.186%	39	721	-26.075%
2026-08-06	9.3800	9.4400	9.3800	9.4400	+2.832%	11	707	-41.737%
2026-08-05	10.0000	10.0000	9.0500	9.1800	-30.977%	16	701	-40.087%
2026-08-04	13.3000	13.3000	13.3000	13.3000	-9.153%	2	703	-58.647%
2026-08-03	14.9700	14.9700	14.6400	14.6400	-3.874%	3	701	-62.432%
2026-07-31	15.7500	15.7500	15.2200	15.2300	+12.399%	13	699	-63.887%
2026-07-30	13.4600	13.5500	13.4600	13.5500	-14.780%	11	693	-59.410%
2026-07-24	15.1500	15.9000	15.1500	15.9000	+19.459%	3	683	-65.409%
2026-07-22	13.0100	13.3100	12.8100	13.3100	-13.459%	16	682	-58.678%
2026-07-21	15.7500	15.7500	15.3800	15.3800	-17.534%	7	675	-64.239%
2026-07-17	20.7700	20.9500	18.6500	18.6500	-7.810%	205	668	-70.509%
2026-07-16	17.9500	20.4500	17.9500	20.2300	+24.339%	8	477	-72.813%
2026-07-14	16.2700	16.2700	16.2700	16.2700	-10.506%	6	471	-66.195%
2026-07-13	18.7500	18.7500	18.1800	18.1800	+21.200%	3	465	-69.747%
2026-07-10	15.5000	15.5000	15.0000	15.0000	+1.902%	2	463	-63.333%
2026-07-09	14.7200	14.7200	14.7200	14.7200	-21.827%	1	463	-62.636%
2026-07-08	18.8300	18.8300	18.8300	18.8300	+34.500%	1	463	-70.791%
2026-07-07	14.0000	14.0000	14.0000	14.0000	-2.778%	1	463	-60.714%
2026-07-02	14.6700	14.6700	14.4000	14.4000	-17.808%	2	464	-61.806%
2026-07-01	17.0000	17.5200	17.0000	17.5200	-6.009%	2	464	-68.607%
2026-06-30	18.7200	19.2400	18.5400	18.6400	-3.669%	25	464	-70.494%
2026-06-29	19.1300	19.3500	19.1000	19.3500	+11.207%	8	453	-71.576%
2026-06-26	18.2700	18.3500	17.1200	17.4000	-10.678%	17	447	-68.391%
2026-06-25	20.2000	20.2000	19.4800	19.4800	-11.455%	8	452	-71.766%
2026-06-24	21.0800	22.4900	19.8000	22.0000	+40.575%	21	445	-75.000%
2026-06-23	16.0200	16.0200	15.6500	15.6500	+11.388%	2	431	-64.856%
2026-06-22	14.0500	14.0500	14.0500	14.0500	+12.400%	4	430	-60.854%
2026-06-17	10.2500	12.5000	9.8900	12.5000	+20.890%	4	430	-56.000%
2026-06-15	10.3400	10.3400	10.3400	10.3400	-28.690%	1	430	-46.809%
2026-06-11	18.8000	18.8000	14.5000	14.5000	-26.396%	212	430	-62.069%
2026-06-10	15.6000	19.7000	15.4600	19.7000	+52.359%	225	471	-72.081%
2026-06-09	12.9300	12.9300	12.9300	12.9300	+12.240%	1	365	-57.463%
2026-06-08	11.5200	11.5200	11.5200	11.5200	+36.331%	2	365	-52.257%
2026-06-04	8.2500	8.9000	8.2500	8.4500	-7.952%	11	365	-34.911%
2026-06-03	9.4100	9.4100	9.1800	9.1800	+9.026%	2	360	-40.087%
2026-05-22	8.5200	8.5200	8.4200	8.4200	-5.922%	2	359	-34.679%
2026-05-18	8.9500	8.9500	8.9500	8.9500	+23.278%	1	358	-38.547%
2026-05-12	7.2600	7.2600	7.2600	7.2600	-3.200%	3	358	-24.242%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-11.972%	1	358	-26.667%
2026-05-01	8.5200	8.5200	8.5200	8.5200	-12.615%	1	357	-35.446%
2026-04-29	9.7500	9.7500	9.7400	9.7500	+11.812%	12	357	-43.590%
2026-04-28	9.0300	9.0500	8.7200	8.7200	+13.987%	3	351	-36.927%
2026-04-27	7.6500	7.6500	7.6500	7.6500	-19.727%	1	348	-28.105%
2026-04-21	9.5300	9.5300	9.5300	9.5300	-5.830%	5	351	-42.288%
2026-04-13	10.1200	10.1200	10.1200	10.1200	-11.770%	1	351	-45.652%
2026-04-08	11.4700	11.4700	11.4700	11.4700	-23.175%	1	350	-52.049%
2026-04-07	14.9300	14.9300	14.9300	14.9300	+24.417%	1	350	-63.161%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-44.160%	1	350	-54.167%
2026-03-26	21.4900	21.4900	21.4900	21.4900	+48.207%	1	351	-74.407%
2026-03-25	14.5000	14.5000	14.5000	14.5000	-20.722%	1	350	-62.069%
2026-03-24	18.6800	18.6800	18.2900	18.2900	-3.737%	13	350	-69.929%
2026-03-23	17.0000	20.0000	15.6800	19.0000	+56.379%	31	342	-71.053%
2026-03-20	12.1500	12.1500	12.1500	12.1500	+132.314%	1	336	-54.733%
2026-03-10	5.4300	5.6000	5.2300	5.2300	-29.893%	6	336	+5.163%
2026-03-03	7.5000	7.6500	7.4500	7.4600	+36.881%	14	332	-26.273%
2026-02-27	5.4500	5.4500	5.4500	5.4500	-10.656%	1	322	+0.917%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+15.094%	10	322	-9.836%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-16.928%	1	312	+3.774%
2026-02-09	6.2100	6.3800	6.2100	6.3800	-21.814%	2	312	-13.793%
2026-02-04	8.6800	8.6800	8.1600	8.1600	-13.191%	2	312	-32.598%
2026-02-03	9.1300	9.4800	9.1300	9.4000	-18.261%	5	312	-41.489%
2026-02-02	11.6100	11.6100	11.5000	11.5000	-1.288%	2	312	-52.174%
2026-01-30	9.8700	12.0000	9.8700	11.6500	+99.145%	14	310	-52.790%
2026-01-29	6.5000	6.5000	5.8000	5.8500	+25.806%	47	319	-5.983%
2026-01-28	4.6000	4.6500	4.6000	4.6500	-15.455%	2	272	+18.280%
2026-01-26	5.5000	5.5000	5.4800	5.5000	+4.762%	52	271	0.000%
2026-01-23	5.2000	5.2500	5.2000	5.2500	-17.453%	7	245	+4.762%
2026-01-21	6.0500	6.3600	5.9000	6.3600	-33.473%	268	244	-13.522%
2026-01-09	9.7300	9.7300	9.5600	9.5600	-12.052%	2	15	-42.469%
2026-01-08	10.8700	10.8700	10.8700	10.8700	-4.229%	1	13	-49.402%
2026-01-07	11.5600	11.5600	11.3500	11.3500	-2.825%	2	13	-51.542%
2026-01-05	11.5400	11.8000	11.5400	11.6800	0.000%	16	11	-52.911%

.dark-mode .vlGCBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vlGCBG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P365GLD Dec 18 2026 365.00 Put (GLD261218P00365000)option OPRA

GLD20261218P365
GLD Dec 18 2026 365.00 Put (GLD261218P00365000)
option OPRA