Dark

GLD20261218P375
GLD Dec 18 2026 375.00 Put (GLD261218P00375000)
option OPRA

EOD

Sep 17, 2026

7.95-23.188%(-2.40)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.9000	7.9500	7.4500	7.9500	-23.188%	33	1,590	0.000%
2026-09-16	8.6800	11.1500	8.2500	10.3500	+6.811%	219	1,573	-23.188%
2026-09-15	10.1200	10.3000	9.6500	9.6900	-2.319%	9	1,543	-17.957%
2026-09-14	10.2500	10.3000	9.1500	9.9200	+19.088%	612	1,540	-19.859%
2026-09-11	7.7500	8.4100	7.6000	8.3300	-15.000%	21	982	-4.562%
2026-09-10	8.4000	9.8000	8.3400	9.8000	+37.063%	43	966	-18.878%
2026-09-09	7.3300	7.9500	7.1200	7.1500	-13.017%	14	989	+11.189%
2026-09-08	7.5500	8.2600	7.5000	8.2200	+17.429%	4	986	-3.285%
2026-09-04	7.2000	7.3500	6.9700	7.0000	+9.718%	28	979	+13.571%
2026-09-03	6.4500	6.4500	6.2000	6.3800	-19.343%	96	979	+24.608%
2026-09-02	8.1500	8.2000	7.9100	7.9100	-13.552%	415	970	+0.506%
2026-09-01	8.8500	9.2200	8.0200	9.1500	+43.417%	128	780	-13.115%
2026-08-31	7.0200	7.3500	6.3800	6.3800	-13.550%	24	765	+24.608%
2026-08-28	5.7100	7.5300	5.6800	7.3800	+30.159%	13	752	+7.724%
2026-08-27	5.9300	6.1200	5.6700	5.6700	-3.571%	64	774	+40.212%
2026-08-26	5.8900	6.0000	5.8000	5.8800	+13.295%	116	745	+35.204%
2026-08-25	5.5300	5.5300	5.1900	5.1900	-3.889%	9	655	+53.179%
2026-08-24	5.0500	5.5300	5.0500	5.4000	-6.087%	12	656	+47.222%
2026-08-21	5.8000	5.9200	5.7500	5.7500	-14.562%	60	658	+38.261%
2026-08-20	7.0500	7.1500	6.5500	6.7300	-0.148%	16	670	+18.128%
2026-08-19	7.0500	7.0500	6.7400	6.7400	-27.449%	16	662	+17.953%
2026-08-18	8.9500	9.2900	8.6000	9.2900	+15.547%	16	665	-14.424%
2026-08-17	8.0000	8.3000	8.0000	8.0400	-5.412%	41	658	-1.119%
2026-08-14	8.5500	8.6900	8.5000	8.5000	-10.243%	22	670	-6.471%
2026-08-13	8.8000	9.5500	8.8000	9.4700	+9.606%	11	674	-16.051%
2026-08-12	8.7700	8.7700	8.6400	8.6400	-10.928%	24	669	-7.986%
2026-08-11	9.6200	10.0700	9.4500	9.7000	+0.937%	496	694	-18.041%
2026-08-10	9.9300	10.2500	9.5200	9.6100	-5.784%	52	462	-17.274%
2026-08-07	10.5500	10.5500	9.8900	10.2000	-19.874%	437	452	-22.059%
2026-08-06	12.2600	12.9100	12.2600	12.7300	+4.003%	32	359	-37.549%
2026-08-05	14.1200	14.3000	12.2400	12.2400	-30.847%	129	359	-35.049%
2026-08-04	17.6200	17.7000	17.5500	17.7000	-8.243%	7	251	-55.085%
2026-08-03	20.0100	20.0500	19.2900	19.2900	-2.329%	27	245	-58.787%
2026-07-31	20.9000	20.9000	19.7500	19.7500	+12.216%	23	243	-59.747%
2026-07-30	18.7000	18.7000	17.6000	17.6000	-13.936%	20	222	-54.830%
2026-07-28	21.0000	21.0000	20.3500	20.4500	+22.382%	8	216	-61.125%
2026-07-22	17.2000	17.2000	16.7100	16.7100	-15.350%	2	217	-52.424%
2026-07-21	20.2500	20.2500	19.7400	19.7400	-15.713%	3	216	-59.726%
2026-07-20	23.1700	23.4200	23.1700	23.4200	-1.803%	4	214	-66.055%
2026-07-17	23.8500	23.8500	23.8500	23.8500	-5.357%	2	210	-66.667%
2026-07-16	24.4500	25.2100	24.4500	25.2000	+11.504%	4	210	-68.452%
2026-07-15	21.9600	22.6000	21.9600	22.6000	-4.359%	4	210	-64.823%
2026-07-13	23.6300	23.6300	23.6300	23.6300	+25.159%	1	213	-66.356%
2026-07-10	18.8800	18.8800	18.8800	18.8800	-0.474%	3	213	-57.892%
2026-07-09	18.9700	18.9700	18.9700	18.9700	-19.448%	1	210	-58.092%
2026-07-08	23.5500	23.5500	23.5500	23.5500	+35.970%	1	210	-66.242%
2026-07-06	18.0500	18.0500	17.3200	17.3200	-9.414%	8	210	-54.099%
2026-07-02	19.7500	19.7500	19.1200	19.1200	-9.255%	3	209	-58.421%
2026-07-01	20.9300	21.0700	20.9300	21.0700	-10.984%	2	209	-62.269%
2026-06-30	23.4500	23.6700	23.4500	23.6700	-1.128%	32	207	-66.413%
2026-06-29	23.5000	24.4000	23.5000	23.9400	+9.166%	6	219	-66.792%
2026-06-26	22.4000	22.4000	21.3800	21.9300	-12.104%	7	220	-63.748%
2026-06-25	24.2100	24.9500	24.2100	24.9500	-6.519%	2	223	-68.136%
2026-06-24	25.8500	26.6900	25.8500	26.6900	+31.672%	3	221	-70.214%
2026-06-23	20.1300	20.2700	19.4000	20.2700	+20.368%	3	219	-60.779%
2026-06-18	15.9500	16.8400	15.9500	16.8400	+21.151%	51	191	-52.791%
2026-06-15	12.6000	13.9000	12.6000	13.9000	-34.092%	6	191	-42.806%
2026-06-11	23.9500	23.9500	21.0900	21.0900	-12.851%	39	190	-62.304%
2026-06-10	21.6000	24.2000	21.3500	24.2000	+45.695%	434	181	-67.149%
2026-06-09	16.6100	16.6100	16.6100	16.6100	+13.070%	1	156	-52.137%
2026-06-08	14.8700	14.8700	14.6900	14.6900	-5.531%	2	155	-45.882%
2026-06-05	13.4300	15.5500	13.4300	15.5500	+41.235%	16	153	-48.875%
2026-06-02	10.6000	11.0100	10.6000	11.0100	+9.552%	3	154	-27.793%
2026-05-29	10.1500	10.1500	9.5200	10.0500	-17.959%	6	154	-20.896%
2026-05-27	12.2600	12.2600	12.2500	12.2500	+12.903%	2	154	-35.102%
2026-05-26	10.7200	10.8500	10.7200	10.8500	-1.094%	5	155	-26.728%
2026-05-22	11.0300	11.0300	10.9700	10.9700	+0.735%	2	153	-27.530%
2026-05-20	10.7900	10.8900	10.7900	10.8900	-12.600%	2	152	-26.997%
2026-05-19	12.3000	12.4600	12.0000	12.4600	+9.683%	13	146	-36.196%
2026-05-15	11.5000	11.5000	11.3600	11.3600	+23.478%	4	146	-30.018%
2026-05-07	9.2000	9.2000	9.2000	9.2000	-28.903%	4	147	-13.587%
2026-05-04	12.9400	12.9400	12.9400	12.9400	+6.502%	4	147	-38.563%
2026-04-29	12.1000	12.1500	12.1000	12.1500	+6.579%	6	147	-34.568%
2026-04-28	11.0500	11.4000	11.0500	11.4000	+22.186%	3	144	-30.263%
2026-04-24	9.3200	9.3300	9.3200	9.3300	-9.855%	8	142	-14.791%
2026-04-21	10.3800	10.3800	10.3500	10.3500	-7.092%	2	135	-23.188%
2026-04-15	11.1400	11.1400	11.1400	11.1400	-12.969%	1	135	-28.636%
2026-04-09	12.6000	12.8000	12.6000	12.8000	-8.244%	3	136	-37.891%
2026-04-08	13.9500	13.9500	13.9500	13.9500	-16.964%	1	135	-43.011%
2026-03-31	18.2400	18.2400	16.8000	16.8000	-15.408%	4	136	-52.679%
2026-03-30	19.8600	19.8600	19.8600	19.8600	-11.929%	1	138	-59.970%
2026-03-27	22.7500	22.7500	22.5500	22.5500	-3.426%	5	138	-64.745%
2026-03-26	23.3500	23.3500	23.3500	23.3500	+30.447%	1	138	-65.953%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-19.260%	1	137	-55.587%
2026-03-24	22.1700	22.1700	22.1700	22.1700	-2.119%	1	137	-64.141%
2026-03-23	18.1600	23.7500	18.1600	22.6500	+42.812%	11	136	-64.901%
2026-03-20	14.6500	15.8600	14.6500	15.8600	+8.259%	5	131	-49.874%
2026-03-19	14.7000	15.3500	13.9000	14.6500	+58.894%	91	132	-45.734%
2026-03-18	9.2200	9.2200	9.2200	9.2200	+18.968%	1	139	-13.774%
2026-03-17	7.7500	7.7500	7.7500	7.7500	-9.357%	1	139	+2.581%
2026-03-09	8.5500	8.5500	8.5500	8.5500	-2.841%	1	139	-7.018%
2026-03-03	8.8500	8.8500	8.8000	8.8000	+44.262%	6	142	-9.659%
2026-03-02	6.1000	6.1000	6.1000	6.1000	-8.271%	1	139	+30.328%
2026-02-26	7.2000	7.2000	6.6500	6.6500	-17.901%	2	140	+19.549%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-6.897%	1	139	-1.852%
2026-02-19	8.8000	8.8000	8.7000	8.7000	+8.750%	2	138	-8.621%
2026-02-18	8.0500	8.0500	8.0000	8.0000	-8.571%	2	137	-0.625%
2026-02-17	8.9500	8.9500	8.7500	8.7500	+8.025%	48	136	-9.143%
2026-02-12	8.0500	8.1800	8.0500	8.1000	+14.085%	9	135	-1.852%
2026-02-10	6.9700	7.1000	6.9700	7.1000	-7.672%	2	126	+11.972%
2026-02-09	7.6600	7.6900	7.6600	7.6900	-23.253%	2	126	+3.381%
2026-02-06	9.8300	10.0200	9.8300	10.0200	-3.561%	2	125	-20.659%
2026-02-04	10.3900	10.3900	10.3900	10.3900	-8.458%	12	125	-23.484%
2026-02-03	11.0000	11.3500	11.0000	11.3500	-21.344%	31	125	-29.956%
2026-02-02	14.4300	14.4300	14.4300	14.4300	-2.169%	1	94	-44.906%
2026-01-30	13.9000	14.7500	13.9000	14.7500	+104.861%	3	95	-46.102%
2026-01-29	5.9200	7.6800	5.9200	7.2000	+24.352%	9	95	+10.417%
2026-01-28	5.5900	6.1500	5.3900	5.7900	-1.026%	45	90	+37.306%
2026-01-27	5.8500	5.9000	5.7400	5.8500	-18.750%	54	107	+35.897%
2026-01-26	6.4000	7.2000	6.4000	7.2000	+7.463%	37	72	+10.417%
2026-01-23	6.5500	6.7000	6.4900	6.7000	+0.752%	30	37	+18.657%
2026-01-22	7.3200	7.4000	6.6500	6.6500	-13.972%	9	12	+19.549%
2026-01-21	7.7400	8.2000	7.7300	7.7300	-24.216%	4	6	+2.846%
2026-01-16	10.2100	10.2100	10.2000	10.2000	+4.082%	2	3	-22.059%
2026-01-14	9.8600	9.8600	9.8000	9.8000	-7.981%	2	3	-18.878%
2026-01-13	10.6500	10.6500	10.6500	10.6500	+0.662%	1	4	-25.352%
2026-01-12	10.8000	10.8000	10.5800	10.5800	-23.333%	3	3	-24.858%
2026-01-08	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	-42.391%

.dark-mode .Pvqztr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pvqztr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P375GLD Dec 18 2026 375.00 Put (GLD261218P00375000)option OPRA

GLD20261218P375
GLD Dec 18 2026 375.00 Put (GLD261218P00375000)
option OPRA