Dark

GLD20261218P370
GLD Dec 18 2026 370.00 Put (GLD261218P00370000)
option OPRA

EOD

Jul 24, 2026

18.28-3.280%(-0.62)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.8300	18.2800	17.3200	18.2800	-3.280%	18	1,758	0.000%
2026-07-23	18.1500	19.1200	18.1500	18.9000	+25.000%	20	1,773	-3.280%
2026-07-22	15.1600	15.1600	14.7500	15.1200	-14.091%	29	1,762	+20.899%
2026-07-21	18.4200	18.4200	17.6000	17.6000	-16.863%	6	1,751	+3.864%
2026-07-20	21.1700	21.1700	21.1700	21.1700	-6.740%	1	1,748	-13.651%
2026-07-17	22.7000	22.7000	22.7000	22.7000	+2.576%	25	1,748	-19.471%
2026-07-16	22.2000	22.2000	22.1300	22.1300	+13.662%	25	1,723	-17.397%
2026-07-15	18.8000	19.4700	18.8000	19.4700	-8.592%	2	1,703	-6.112%
2026-07-13	21.2500	21.3000	20.5800	21.3000	+25.442%	8	1,703	-14.178%
2026-07-10	17.2200	17.2200	16.8800	16.9800	+0.772%	4	1,704	+7.656%
2026-07-09	16.7500	16.8500	16.7500	16.8500	+7.325%	10	1,703	+8.487%
2026-07-06	15.8500	15.8500	15.7000	15.7000	-7.265%	3	1,705	+16.433%
2026-07-02	17.2500	17.2500	16.4500	16.9300	-14.148%	7	1,713	+7.974%
2026-07-01	19.0500	19.7200	18.1800	19.7200	-8.279%	11	1,713	-7.302%
2026-06-30	21.6900	21.6900	20.2000	21.5000	-2.494%	31	1,718	-14.977%
2026-06-29	20.9800	22.0500	20.9800	22.0500	+11.251%	10	1,717	-17.098%
2026-06-26	20.9000	20.9000	19.7700	19.8200	-7.685%	24	1,718	-7.770%
2026-06-25	22.0000	22.3200	21.4700	21.4700	-11.281%	23	1,732	-14.858%
2026-06-24	22.2100	25.0000	22.0500	24.2000	+37.188%	39	1,734	-24.463%
2026-06-23	17.9000	18.3000	17.6400	17.6400	+11.787%	3	1,718	+3.628%
2026-06-22	15.7500	15.9200	15.5000	15.7800	+3.816%	23	1,719	+15.843%
2026-06-18	13.8800	15.2000	13.8800	15.2000	+0.662%	17	1,728	+20.263%
2026-06-17	11.5200	15.1000	11.4000	15.1000	+30.172%	17	1,728	+21.060%
2026-06-16	11.9600	12.2500	11.6000	11.6000	+1.399%	51	1,728	+57.586%
2026-06-15	11.2300	11.4400	11.2300	11.4400	-26.194%	4	1,704	+59.790%
2026-06-12	16.3500	16.3500	15.1500	15.5000	-9.463%	22	1,705	+17.935%
2026-06-11	21.4500	21.7300	16.9400	17.1200	-17.811%	54	1,695	+6.776%
2026-06-10	17.3400	21.7800	17.3400	20.8300	+40.459%	422	1,664	-12.242%
2026-06-09	14.6800	15.1000	14.6200	14.8300	+15.050%	65	1,690	+23.264%
2026-06-08	12.9000	12.9000	12.8800	12.8900	-6.594%	5	1,721	+41.815%
2026-06-05	11.9000	13.8000	11.9000	13.8000	+44.503%	76	1,720	+32.464%
2026-06-04	9.5500	9.5500	9.5500	9.5500	-7.101%	1	1,651	+91.414%
2026-06-03	10.2800	10.2800	10.2800	10.2800	+4.791%	1	1,652	+77.821%
2026-06-02	9.4000	9.8100	9.4000	9.8100	-5.673%	4	1,652	+86.340%
2026-06-01	10.5500	10.5500	10.4000	10.4000	+6.122%	2	1,652	+75.769%
2026-05-28	11.1000	11.1000	9.8000	9.8000	-10.339%	4	1,652	+86.531%
2026-05-27	11.1000	11.1000	10.7000	10.9300	+10.964%	16	1,649	+67.246%
2026-05-26	9.6000	9.8500	9.5500	9.8500	+1.129%	18	1,637	+85.584%
2026-05-22	9.6200	9.7400	9.6200	9.7400	-13.036%	2	1,626	+87.680%
2026-05-20	11.2000	11.2000	11.2000	11.2000	+0.448%	1	1,626	+63.214%
2026-05-19	10.6000	11.1500	10.6000	11.1500	+9.421%	8	1,625	+63.946%
2026-05-15	10.7500	10.7500	10.1900	10.1900	+21.310%	11	1,625	+79.392%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,623	+117.619%
2026-05-12	8.7000	8.9000	8.5000	8.5000	+5.198%	21	1,623	+115.059%
2026-05-11	8.0800	8.0800	8.0800	8.0800	-0.247%	1	1,623	+126.238%
2026-05-08	8.2500	8.2500	8.1000	8.1000	+6.579%	3	1,622	+125.679%
2026-05-07	7.7500	7.7500	7.6000	7.6000	-9.846%	6	1,622	+140.526%
2026-05-06	8.4300	8.4300	8.4300	8.4300	-19.253%	4	1,623	+116.845%
2026-05-05	10.4400	10.4400	10.4400	10.4400	-11.149%	1	1,623	+75.096%
2026-05-04	12.0000	12.0000	11.7500	11.7500	+26.890%	1,020	1,622	+55.574%
2026-05-01	9.6300	9.6300	9.2600	9.2600	-15.818%	7	1,790	+97.408%
2026-04-29	10.8500	11.0000	10.7900	11.0000	+5.769%	17	1,790	+66.182%
2026-04-28	10.0200	10.4000	10.0200	10.4000	+18.857%	18	1,779	+75.769%
2026-04-27	8.9500	8.9500	8.7500	8.7500	-2.235%	2	1,767	+108.914%
2026-04-20	8.9500	8.9500	8.9500	8.9500	-21.006%	2	1,766	+104.246%
2026-04-13	11.3200	11.3900	11.3200	11.3300	+4.328%	28	1,766	+61.342%
2026-04-10	10.7300	10.8600	10.7300	10.8600	-29.343%	2	1,738	+68.324%
2026-04-07	15.6400	15.6400	15.3700	15.3700	+16.971%	1,504	1,739	+18.933%
2026-04-01	13.2000	13.2000	13.1400	13.1400	-15.226%	2	236	+39.117%
2026-03-31	16.8500	16.8500	15.5000	15.5000	-25.301%	28	237	+17.935%
2026-03-27	21.2000	21.2000	18.7500	20.7500	+1.220%	33	238	-11.904%
2026-03-26	20.5000	20.5000	20.5000	20.5000	+24.242%	1	217	-10.829%
2026-03-25	16.5000	16.5000	16.5000	16.5000	-16.456%	2	216	+10.788%
2026-03-24	20.1500	20.1500	19.7500	19.7500	-3.659%	8	216	-7.443%
2026-03-23	17.0000	20.5300	16.9800	20.5000	+49.199%	16	208	-10.829%
2026-03-20	11.0500	13.7800	11.0500	13.7400	+4.805%	21	197	+33.042%
2026-03-19	12.9200	13.2200	12.9000	13.1100	+57.383%	254	196	+39.436%
2026-03-18	8.2300	8.3300	8.2300	8.3300	+12.568%	2	94	+119.448%
2026-03-16	7.5000	7.5000	7.4000	7.4000	+25.000%	4	95	+147.027%
2026-03-12	5.9500	5.9500	5.9200	5.9200	-3.896%	2	94	+208.784%
2026-03-11	6.0800	6.1600	6.0800	6.1600	+3.183%	2	95	+196.753%
2026-03-10	5.9700	5.9700	5.9700	5.9700	-26.478%	1	93	+206.198%
2026-03-09	8.1200	8.1200	8.1200	8.1200	-1.576%	4	93	+125.123%
2026-03-03	8.0000	8.2500	8.0000	8.2500	+4.430%	11	92	+121.576%
2026-02-17	7.9700	7.9700	7.9000	7.9000	+28.455%	2	82	+131.392%
2026-02-11	5.9500	6.1500	5.9500	6.1500	-30.587%	3	84	+197.236%
2026-02-06	8.8600	8.8600	8.8600	8.8600	-5.342%	10	83	+106.321%
2026-02-04	9.3600	9.3600	9.3600	9.3600	-12.360%	12	83	+95.299%
2026-02-03	10.2500	10.6800	10.2500	10.6800	-23.605%	2	83	+71.161%
2026-02-02	13.9800	13.9800	13.9800	13.9800	+13.382%	1	82	+30.758%
2026-01-30	10.2500	15.3400	10.2500	12.3300	+145.618%	9	82	+48.256%
2026-01-28	5.1000	5.1000	5.0200	5.0200	+5.241%	4	80	+264.143%
2026-01-27	4.7400	4.7700	4.7400	4.7700	-22.565%	2	78	+283.229%
2026-01-26	6.2000	6.2000	6.1600	6.1600	+5.299%	30	77	+196.753%
2026-01-23	5.7700	5.9300	5.7700	5.8500	-10.000%	68	67	+212.479%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-4.130%	2	27	+181.231%
2026-01-21	6.8500	6.8500	6.7800	6.7800	-8.748%	3	27	+169.617%
2026-01-20	7.0000	7.4300	7.0000	7.4300	-14.104%	3	25	+146.030%
2026-01-15	8.6500	8.6500	8.6500	8.6500	-5.671%	1	22	+111.329%
2026-01-13	9.1700	9.1700	9.1700	9.1700	-2.757%	10	22	+99.346%
2026-01-12	9.6000	9.6000	9.3300	9.4300	-13.327%	4	22	+93.849%
2026-01-09	10.9300	10.9300	10.8800	10.8800	-14.331%	2	18	+68.015%
2026-01-08	12.7000	12.7000	12.7000	12.7000	+3.673%	6	17	+43.937%
2026-01-06	12.2500	12.2500	12.2500	12.2500	-6.130%	1	11	+49.224%
2026-01-05	13.0500	13.0500	13.0500	13.0500	0.000%	10	10	+40.077%

.dark-mode .KVvN63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVvN63{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P370GLD Dec 18 2026 370.00 Put (GLD261218P00370000)option OPRA

GLD20261218P370
GLD Dec 18 2026 370.00 Put (GLD261218P00370000)
option OPRA