Dark

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

EOD

Sep 17, 2026

6.58-25.227%(-2.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.4400	6.6500	6.3000	6.5800	-25.227%	21	3,350	0.000%
2026-09-16	7.1000	9.5000	6.9200	8.8000	+8.642%	23	3,354	-25.227%
2026-09-15	8.6000	8.7000	8.1000	8.1000	+5.744%	16	3,346	-18.765%
2026-09-14	8.5500	8.7000	7.6600	7.6600	+12.647%	46	3,342	-14.099%
2026-09-11	7.0000	7.0000	6.7900	6.8000	-16.256%	8	3,334	-3.235%
2026-09-10	7.0000	8.1200	7.0000	8.1200	+29.920%	15	3,329	-18.966%
2026-09-09	6.1000	6.4500	6.1000	6.2500	-0.794%	10	3,321	+5.280%
2026-09-08	6.1500	6.5000	6.1500	6.3000	+7.692%	4	3,474	+4.444%
2026-09-04	6.3500	6.3500	5.8500	5.8500	+7.735%	277	3,247	+12.479%
2026-09-03	5.2900	5.5000	5.2500	5.4300	-18.346%	17	3,247	+21.179%
2026-09-02	6.8700	6.8700	6.6500	6.6500	-13.636%	18	3,246	-1.053%
2026-09-01	7.6400	8.1000	6.7900	7.7000	+36.042%	310	3,233	-14.545%
2026-08-31	6.1500	6.2000	5.6200	5.6600	-7.967%	1,020	3,150	+16.254%
2026-08-28	4.8600	6.4700	4.8600	6.1500	+25.510%	47	2,133	+6.992%
2026-08-27	5.1300	5.1300	4.8000	4.9000	-4.854%	21	2,119	+34.286%
2026-08-26	4.8800	5.1500	4.8600	5.1500	+15.730%	10	2,118	+27.767%
2026-08-25	4.7000	4.7000	4.4500	4.4500	-6.904%	101	2,116	+47.865%
2026-08-24	4.4500	4.7800	4.4000	4.7800	-1.443%	33	2,019	+37.657%
2026-08-21	5.0000	5.1500	4.8500	4.8500	-13.393%	8	2,022	+35.670%
2026-08-20	6.0200	6.1200	5.6000	5.6000	-3.448%	15	2,022	+17.500%
2026-08-19	6.1000	6.2000	5.8000	5.8000	-25.354%	16	2,020	+13.448%
2026-08-18	7.5000	7.7700	7.5000	7.7700	+12.936%	2	2,020	-15.315%
2026-08-17	6.8100	6.8800	6.8000	6.8800	-8.874%	12	2,019	-4.360%
2026-08-14	7.2500	7.5500	7.2500	7.5500	-3.699%	185	2,017	-12.848%
2026-08-13	7.8400	7.8400	7.8400	7.8400	+6.958%	1	1,838	-16.071%
2026-08-12	7.3700	7.7000	7.3000	7.3300	-11.899%	21	1,840	-10.232%
2026-08-11	8.1000	8.3500	8.1000	8.3200	-2.118%	25	1,834	-20.913%
2026-08-10	8.9000	9.1000	8.5000	8.5000	-4.063%	16	1,814	-22.588%
2026-08-07	8.5500	8.8700	8.5000	8.8600	-20.538%	44	1,821	-25.734%
2026-08-06	10.8400	11.1500	10.2500	11.1500	+3.625%	19	1,791	-40.987%
2026-08-05	12.0000	12.1500	10.6000	10.7600	-28.977%	53	1,789	-38.848%
2026-08-04	15.4900	15.4900	15.1500	15.1500	-10.249%	13	1,779	-56.568%
2026-08-03	17.4600	17.4600	16.8800	16.8800	-4.091%	6	1,770	-61.019%
2026-07-31	18.6000	18.6000	17.5400	17.6000	+13.990%	7	1,767	-62.614%
2026-07-30	16.3900	16.3900	15.3300	15.4400	-6.988%	13	1,762	-57.383%
2026-07-29	18.8700	18.8700	16.6000	16.6000	-10.027%	10	1,772	-60.361%
2026-07-28	19.0500	19.0600	18.1800	18.4500	+12.982%	11	1,768	-64.336%
2026-07-27	16.8500	16.8500	16.3300	16.3300	-10.667%	11	1,765	-59.706%
2026-07-24	17.8300	18.2800	17.3200	18.2800	-3.280%	18	1,758	-64.004%
2026-07-23	18.1500	19.1200	18.1500	18.9000	+25.000%	20	1,773	-65.185%
2026-07-22	15.1600	15.1600	14.7500	15.1200	-14.091%	29	1,762	-56.481%
2026-07-21	18.4200	18.4200	17.6000	17.6000	-16.863%	6	1,751	-62.614%
2026-07-20	21.1700	21.1700	21.1700	21.1700	-6.740%	1	1,748	-68.918%
2026-07-17	22.7000	22.7000	22.7000	22.7000	+2.576%	25	1,748	-71.013%
2026-07-16	22.2000	22.2000	22.1300	22.1300	+13.662%	25	1,723	-70.267%
2026-07-15	18.8000	19.4700	18.8000	19.4700	-8.592%	2	1,703	-66.204%
2026-07-13	21.2500	21.3000	20.5800	21.3000	+25.442%	8	1,703	-69.108%
2026-07-10	17.2200	17.2200	16.8800	16.9800	+0.772%	4	1,704	-61.249%
2026-07-09	16.7500	16.8500	16.7500	16.8500	+7.325%	10	1,703	-60.950%
2026-07-06	15.8500	15.8500	15.7000	15.7000	-7.265%	3	1,705	-58.089%
2026-07-02	17.2500	17.2500	16.4500	16.9300	-14.148%	7	1,713	-61.134%
2026-07-01	19.0500	19.7200	18.1800	19.7200	-8.279%	11	1,713	-66.633%
2026-06-30	21.6900	21.6900	20.2000	21.5000	-2.494%	31	1,718	-69.395%
2026-06-29	20.9800	22.0500	20.9800	22.0500	+11.251%	10	1,717	-70.159%
2026-06-26	20.9000	20.9000	19.7700	19.8200	-7.685%	24	1,718	-66.801%
2026-06-25	22.0000	22.3200	21.4700	21.4700	-11.281%	23	1,732	-69.353%
2026-06-24	22.2100	25.0000	22.0500	24.2000	+37.188%	39	1,734	-72.810%
2026-06-23	17.9000	18.3000	17.6400	17.6400	+11.787%	3	1,718	-62.698%
2026-06-22	15.7500	15.9200	15.5000	15.7800	+3.816%	23	1,719	-58.302%
2026-06-18	13.8800	15.2000	13.8800	15.2000	+0.662%	17	1,728	-56.711%
2026-06-17	11.5200	15.1000	11.4000	15.1000	+30.172%	17	1,728	-56.424%
2026-06-16	11.9600	12.2500	11.6000	11.6000	+1.399%	51	1,728	-43.276%
2026-06-15	11.2300	11.4400	11.2300	11.4400	-26.194%	4	1,704	-42.483%
2026-06-12	16.3500	16.3500	15.1500	15.5000	-9.463%	22	1,705	-57.548%
2026-06-11	21.4500	21.7300	16.9400	17.1200	-17.811%	54	1,695	-61.565%
2026-06-10	17.3400	21.7800	17.3400	20.8300	+40.459%	422	1,664	-68.411%
2026-06-09	14.6800	15.1000	14.6200	14.8300	+15.050%	65	1,690	-55.630%
2026-06-08	12.9000	12.9000	12.8800	12.8900	-6.594%	5	1,721	-48.953%
2026-06-05	11.9000	13.8000	11.9000	13.8000	+44.503%	76	1,720	-52.319%
2026-06-04	9.5500	9.5500	9.5500	9.5500	-7.101%	1	1,651	-31.099%
2026-06-03	10.2800	10.2800	10.2800	10.2800	+4.791%	1	1,652	-35.992%
2026-06-02	9.4000	9.8100	9.4000	9.8100	-5.673%	4	1,652	-32.926%
2026-06-01	10.5500	10.5500	10.4000	10.4000	+6.122%	2	1,652	-36.731%
2026-05-28	11.1000	11.1000	9.8000	9.8000	-10.339%	4	1,652	-32.857%
2026-05-27	11.1000	11.1000	10.7000	10.9300	+10.964%	16	1,649	-39.799%
2026-05-26	9.6000	9.8500	9.5500	9.8500	+1.129%	18	1,637	-33.198%
2026-05-22	9.6200	9.7400	9.6200	9.7400	-13.036%	2	1,626	-32.444%
2026-05-20	11.2000	11.2000	11.2000	11.2000	+0.448%	1	1,626	-41.250%
2026-05-19	10.6000	11.1500	10.6000	11.1500	+9.421%	8	1,625	-40.987%
2026-05-15	10.7500	10.7500	10.1900	10.1900	+21.310%	11	1,625	-35.427%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,623	-21.667%
2026-05-12	8.7000	8.9000	8.5000	8.5000	+5.198%	21	1,623	-22.588%
2026-05-11	8.0800	8.0800	8.0800	8.0800	-0.247%	1	1,623	-18.564%
2026-05-08	8.2500	8.2500	8.1000	8.1000	+6.579%	3	1,622	-18.765%
2026-05-07	7.7500	7.7500	7.6000	7.6000	-9.846%	6	1,622	-13.421%
2026-05-06	8.4300	8.4300	8.4300	8.4300	-19.253%	4	1,623	-21.945%
2026-05-05	10.4400	10.4400	10.4400	10.4400	-11.149%	1	1,623	-36.973%
2026-05-04	12.0000	12.0000	11.7500	11.7500	+26.890%	1,020	1,622	-44.000%
2026-05-01	9.6300	9.6300	9.2600	9.2600	-15.818%	7	1,790	-28.942%
2026-04-29	10.8500	11.0000	10.7900	11.0000	+5.769%	17	1,790	-40.182%
2026-04-28	10.0200	10.4000	10.0200	10.4000	+18.857%	18	1,779	-36.731%
2026-04-27	8.9500	8.9500	8.7500	8.7500	-2.235%	2	1,767	-24.800%
2026-04-20	8.9500	8.9500	8.9500	8.9500	-21.006%	2	1,766	-26.480%
2026-04-13	11.3200	11.3900	11.3200	11.3300	+4.328%	28	1,766	-41.924%
2026-04-10	10.7300	10.8600	10.7300	10.8600	-29.343%	2	1,738	-39.411%
2026-04-07	15.6400	15.6400	15.3700	15.3700	+16.971%	1,504	1,739	-57.189%
2026-04-01	13.2000	13.2000	13.1400	13.1400	-15.226%	2	236	-49.924%
2026-03-31	16.8500	16.8500	15.5000	15.5000	-25.301%	28	237	-57.548%
2026-03-27	21.2000	21.2000	18.7500	20.7500	+1.220%	33	238	-68.289%
2026-03-26	20.5000	20.5000	20.5000	20.5000	+24.242%	1	217	-67.902%
2026-03-25	16.5000	16.5000	16.5000	16.5000	-16.456%	2	216	-60.121%
2026-03-24	20.1500	20.1500	19.7500	19.7500	-3.659%	8	216	-66.684%
2026-03-23	17.0000	20.5300	16.9800	20.5000	+49.199%	16	208	-67.902%
2026-03-20	11.0500	13.7800	11.0500	13.7400	+4.805%	21	197	-52.111%
2026-03-19	12.9200	13.2200	12.9000	13.1100	+57.383%	254	196	-49.809%
2026-03-18	8.2300	8.3300	8.2300	8.3300	+12.568%	2	94	-21.008%
2026-03-16	7.5000	7.5000	7.4000	7.4000	+25.000%	4	95	-11.081%
2026-03-12	5.9500	5.9500	5.9200	5.9200	-3.896%	2	94	+11.149%
2026-03-11	6.0800	6.1600	6.0800	6.1600	+3.183%	2	95	+6.818%
2026-03-10	5.9700	5.9700	5.9700	5.9700	-26.478%	1	93	+10.218%
2026-03-09	8.1200	8.1200	8.1200	8.1200	-1.576%	4	93	-18.966%
2026-03-03	8.0000	8.2500	8.0000	8.2500	+4.430%	11	92	-20.242%
2026-02-17	7.9700	7.9700	7.9000	7.9000	+28.455%	2	82	-16.709%
2026-02-11	5.9500	6.1500	5.9500	6.1500	-30.587%	3	84	+6.992%
2026-02-06	8.8600	8.8600	8.8600	8.8600	-5.342%	10	83	-25.734%
2026-02-04	9.3600	9.3600	9.3600	9.3600	-12.360%	12	83	-29.701%
2026-02-03	10.2500	10.6800	10.2500	10.6800	-23.605%	2	83	-38.390%
2026-02-02	13.9800	13.9800	13.9800	13.9800	+13.382%	1	82	-52.933%
2026-01-30	10.2500	15.3400	10.2500	12.3300	+145.618%	9	82	-46.634%
2026-01-28	5.1000	5.1000	5.0200	5.0200	+5.241%	4	80	+31.076%
2026-01-27	4.7400	4.7700	4.7400	4.7700	-22.565%	2	78	+37.945%
2026-01-26	6.2000	6.2000	6.1600	6.1600	+5.299%	30	77	+6.818%
2026-01-23	5.7700	5.9300	5.7700	5.8500	-10.000%	68	67	+12.479%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-4.130%	2	27	+1.231%
2026-01-21	6.8500	6.8500	6.7800	6.7800	-8.748%	3	27	-2.950%
2026-01-20	7.0000	7.4300	7.0000	7.4300	-14.104%	3	25	-11.440%
2026-01-15	8.6500	8.6500	8.6500	8.6500	-5.671%	1	22	-23.931%
2026-01-13	9.1700	9.1700	9.1700	9.1700	-2.757%	10	22	-28.244%
2026-01-12	9.6000	9.6000	9.3300	9.4300	-13.327%	4	22	-30.223%
2026-01-09	10.9300	10.9300	10.8800	10.8800	-14.331%	2	18	-39.522%
2026-01-08	12.7000	12.7000	12.7000	12.7000	+3.673%	6	17	-48.189%
2026-01-06	12.2500	12.2500	12.2500	12.2500	-6.130%	1	11	-46.286%
2026-01-05	13.0500	13.0500	13.0500	13.0500	0.000%	10	10	-49.579%

.dark-mode .dlC3h9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlC3h9{ 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