Dark

GLD20261218P380
GLD Dec 18 2026 380.00 Put (GLD261218P00380000)
option OPRA

EOD

Sep 17, 2026

9.50-22.764%(-2.80)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.2000	9.5000	9.0500	9.5000	-22.764%	119	12,725	0.000%
2026-09-16	10.4000	12.9900	9.9000	12.3000	+8.850%	245	12,710	-22.764%
2026-09-15	11.6000	11.7800	11.3000	11.3000	-3.419%	34	12,698	-15.929%
2026-09-14	11.9300	12.0700	10.9200	11.7000	+18.782%	37	12,682	-18.803%
2026-09-11	9.4800	9.9000	9.2500	9.8500	-12.522%	33	12,670	-3.553%
2026-09-10	9.8000	11.4200	9.8000	11.2600	+29.425%	23	12,660	-15.631%
2026-09-09	8.5000	9.6900	8.5000	8.7000	-11.675%	71	12,649	+9.195%
2026-09-08	8.9500	9.9900	8.8000	9.8500	+15.882%	21	12,624	-3.553%
2026-09-04	8.6700	8.6700	8.0700	8.5000	+11.402%	15	12,607	+11.765%
2026-09-03	7.5000	7.9000	7.3600	7.6300	-19.259%	28	12,607	+24.509%
2026-09-02	9.3000	9.7000	9.3000	9.4500	-13.063%	20	12,595	+0.529%
2026-09-01	10.3200	10.8700	9.6000	10.8700	+42.092%	52	12,577	-12.603%
2026-08-31	8.3400	8.7500	7.6500	7.6500	-12.069%	1,495	12,522	+24.183%
2026-08-28	6.7100	9.0000	6.5500	8.7000	+31.420%	1,049	11,669	+9.195%
2026-08-27	6.9500	6.9500	6.6000	6.6200	-4.058%	42	11,428	+43.505%
2026-08-26	6.4700	6.9400	6.4700	6.9000	+13.115%	17	11,422	+37.681%
2026-08-25	6.5500	6.6000	6.1000	6.1000	-7.154%	49	11,416	+55.738%
2026-08-24	5.9000	6.5700	5.9000	6.5700	-1.940%	10,058	11,380	+44.597%
2026-08-21	6.9700	6.9700	6.5800	6.7000	-12.760%	86	1,351	+41.791%
2026-08-20	8.4500	8.4500	7.6800	7.6800	-4.000%	24	1,367	+23.698%
2026-08-19	8.4500	8.5000	8.0000	8.0000	-23.810%	121	1,395	+18.750%
2026-08-18	10.0200	10.7500	10.0200	10.5000	+10.526%	17	1,316	-9.524%
2026-08-17	9.5300	9.8000	9.3800	9.5000	-6.771%	19	1,325	0.000%
2026-08-14	10.1500	10.2700	9.9000	10.1900	-7.448%	35	1,311	-6.771%
2026-08-13	10.4100	11.0100	10.4100	11.0100	+7.625%	19	1,298	-13.715%
2026-08-12	10.1200	10.4000	9.9200	10.2300	-11.275%	34	1,299	-7.136%
2026-08-11	11.0500	11.5300	11.0500	11.5300	+0.699%	22	1,325	-17.606%
2026-08-10	11.8500	11.8500	11.4500	11.4500	-3.620%	15	1,319	-17.031%
2026-08-07	11.6000	12.2600	11.5500	11.8800	-16.338%	74	1,306	-20.034%
2026-08-06	14.2000	14.2000	14.2000	14.2000	-2.740%	1	1,273	-33.099%
2026-08-05	16.6500	16.6500	14.4500	14.6000	-28.606%	24	1,273	-34.932%
2026-08-04	20.4800	20.4800	20.4500	20.4500	-9.713%	2	1,260	-53.545%
2026-08-03	22.6500	22.6500	22.6500	22.6500	-0.658%	1	1,260	-58.057%
2026-07-31	23.2300	23.2400	22.8000	22.8000	+7.547%	3	1,259	-58.333%
2026-07-30	21.2000	21.2000	21.2000	21.2000	-12.829%	3	1,256	-55.189%
2026-07-29	24.3200	24.3200	24.3200	24.3200	+2.833%	1	1,256	-60.938%
2026-07-28	24.2000	24.2000	23.6500	23.6500	+8.986%	2	1,258	-59.831%
2026-07-27	21.7000	21.7000	21.7000	21.7000	-3.427%	1	1,256	-56.221%
2026-07-24	22.7000	22.7000	22.4700	22.4700	+17.031%	3	1,255	-57.721%
2026-07-22	19.4100	19.4400	18.7700	19.2000	-15.530%	67	1,252	-50.521%
2026-07-21	22.3800	22.7300	22.3800	22.7300	-13.112%	2	1,229	-58.205%
2026-07-20	26.1800	26.1800	26.1300	26.1600	-9.669%	6	1,227	-63.685%
2026-07-17	28.9600	28.9600	28.9600	28.9600	+3.429%	1	1,230	-67.196%
2026-07-16	26.9500	28.0000	26.9500	28.0000	+16.183%	4	1,229	-66.071%
2026-07-14	24.0000	24.1000	24.0000	24.1000	-10.741%	4	1,227	-60.581%
2026-07-13	26.1000	27.3500	25.6000	27.0000	+27.179%	222	1,223	-64.815%
2026-07-10	22.1500	22.1500	21.2300	21.2300	+0.759%	4	1,090	-55.252%
2026-07-09	21.0700	21.0700	21.0700	21.0700	-15.720%	1	1,090	-54.912%
2026-07-08	25.0000	25.0000	25.0000	25.0000	+23.579%	1	1,089	-62.000%
2026-07-07	20.2300	20.2300	20.2300	20.2300	+3.584%	1	1,089	-53.040%
2026-07-06	20.2000	20.2000	19.5000	19.5300	-10.413%	146	1,090	-51.357%
2026-07-02	21.8000	21.8000	21.8000	21.8000	-10.509%	99	904	-56.422%
2026-07-01	24.3600	24.3600	24.3600	24.3600	-7.832%	1	904	-61.002%
2026-06-30	25.6000	26.4300	25.3600	26.4300	-0.076%	9	905	-64.056%
2026-06-29	25.8500	26.9800	25.8500	26.4500	+6.653%	5	904	-64.083%
2026-06-26	25.4000	25.4000	24.0000	24.8000	-6.837%	14	904	-61.694%
2026-06-25	26.6200	26.6200	26.6200	26.6200	-9.302%	1	895	-64.313%
2026-06-24	29.6900	30.1000	27.3400	29.3500	+31.910%	44	894	-67.632%
2026-06-23	22.0200	22.2500	21.7700	22.2500	+14.691%	5	920	-57.303%
2026-06-22	19.7500	19.9700	19.4000	19.4000	+4.639%	20	919	-51.031%
2026-06-18	18.5400	18.5400	18.5400	18.5400	+17.714%	14	901	-48.759%
2026-06-17	14.4900	15.7500	14.4900	15.7500	+5.000%	11	901	-39.683%
2026-06-16	14.8500	15.0000	14.8500	15.0000	+1.764%	2	901	-36.667%
2026-06-15	14.4500	14.7400	14.4500	14.7400	-24.333%	2	903	-35.550%
2026-06-12	20.5700	20.7900	19.4800	19.4800	-13.805%	5	903	-51.232%
2026-06-11	25.7000	25.8000	22.6000	22.6000	-14.974%	34	901	-57.965%
2026-06-10	22.7500	26.5800	22.1800	26.5800	+46.851%	28	900	-64.259%
2026-06-09	15.7000	19.6900	15.7000	18.1000	+13.836%	48	914	-47.514%
2026-06-08	16.3800	16.3800	15.9000	15.9000	+0.379%	6	889	-40.252%
2026-06-05	15.2400	16.3500	15.2400	15.8400	+30.263%	15	889	-40.025%
2026-06-04	12.4000	12.4000	12.1600	12.1600	-7.176%	98	863	-21.875%
2026-06-03	13.1000	13.1000	13.1000	13.1000	+17.912%	1	792	-27.481%
2026-05-29	11.9000	11.9000	10.8800	11.1100	-7.185%	41	792	-14.491%
2026-05-28	14.2000	14.2000	11.9700	11.9700	-9.729%	6	763	-20.635%
2026-05-27	13.3100	13.3100	13.2600	13.2600	+6.849%	2	758	-28.356%
2026-05-26	12.0900	12.4100	12.0900	12.4100	-1.430%	3	757	-23.449%
2026-05-22	12.5600	12.6600	12.5600	12.5900	+1.861%	4	756	-24.543%
2026-05-20	12.4000	12.4000	12.3600	12.3600	-6.647%	2	753	-23.139%
2026-05-19	14.0300	14.0300	13.2400	13.2400	+3.035%	3	742	-28.248%
2026-05-18	11.9000	12.8500	11.9000	12.8500	+0.626%	15	742	-26.070%
2026-05-15	12.8200	13.4500	12.4600	12.7700	+24.343%	13	742	-25.607%
2026-05-12	10.2700	10.2700	10.2700	10.2700	+4.796%	1	740	-7.498%
2026-05-11	9.8000	9.8000	9.8000	9.8000	-3.922%	2	741	-3.061%
2026-05-08	10.1500	10.2800	10.0500	10.2000	-4.673%	14	741	-6.863%
2026-05-06	10.4600	10.7000	10.3500	10.7000	-19.549%	3	737	-11.215%
2026-05-05	13.3000	13.3000	13.3000	13.3000	-7.958%	1	738	-28.571%
2026-05-04	14.6000	14.6000	14.4500	14.4500	+25.652%	2	739	-34.256%
2026-05-01	11.8800	11.8800	11.5000	11.5000	+4.072%	7	738	-17.391%
2026-04-30	11.0500	11.0500	11.0500	11.0500	-20.732%	1	738	-14.027%
2026-04-29	13.9000	13.9400	13.7600	13.9400	+14.169%	14	737	-31.851%
2026-04-28	12.4900	13.0000	12.2000	12.2100	+15.080%	12	737	-22.195%
2026-04-27	10.6600	10.6600	10.6100	10.6100	-4.414%	2	734	-10.462%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+0.271%	6	733	-14.414%
2026-04-22	11.4000	11.4000	11.0700	11.0700	-11.863%	2	734	-14.182%
2026-04-21	11.4900	12.5600	11.4900	12.5600	+19.733%	2	732	-24.363%
2026-04-17	9.9000	10.4900	9.9000	10.4900	-6.339%	5	731	-9.438%
2026-04-16	11.2000	11.2000	11.2000	11.2000	-7.438%	2	729	-15.179%
2026-04-15	12.1000	12.1000	12.1000	12.1000	-0.820%	2	727	-21.488%
2026-04-14	12.2000	12.2000	12.2000	12.2000	-7.224%	5	725	-22.131%
2026-04-10	12.7500	13.1500	12.7000	13.1500	-15.161%	303	730	-27.757%
2026-04-08	15.1000	15.5000	15.1000	15.5000	-17.024%	7	427	-38.710%
2026-04-06	18.5300	18.9300	18.3400	18.6800	-3.212%	30	426	-49.143%
2026-04-02	19.3000	19.3000	19.3000	19.3000	+22.930%	5	406	-50.777%
2026-04-01	15.7000	15.7000	15.7000	15.7000	-19.898%	1	406	-39.490%
2026-03-31	19.5600	19.6000	19.5600	19.6000	-9.968%	3	406	-51.531%
2026-03-30	21.6500	22.0900	21.6000	21.7700	-8.721%	6	404	-56.362%
2026-03-27	23.1800	23.8500	22.5000	23.8500	-10.338%	25	400	-60.168%
2026-03-26	24.5500	26.6000	24.5500	26.6000	+34.343%	3	378	-64.286%
2026-03-25	19.8000	19.8000	19.8000	19.8000	-14.434%	31	378	-52.020%
2026-03-24	24.9600	24.9600	23.1400	23.1400	-5.551%	2	378	-58.946%
2026-03-23	25.4200	25.4200	23.5000	24.5000	+29.973%	12	376	-61.224%
2026-03-20	14.9500	18.9400	14.9500	18.8500	+19.304%	41	376	-49.602%
2026-03-19	16.0000	16.0000	15.4000	15.8000	+53.101%	306	343	-39.873%
2026-03-18	10.3200	10.3200	10.3200	10.3200	+31.131%	1	48	-7.946%
2026-03-12	7.8700	7.8700	7.8700	7.8700	+7.514%	4	48	+20.712%
2026-03-11	7.4000	7.4000	7.3200	7.3200	-19.825%	2	44	+29.781%
2026-03-09	9.1200	9.1300	9.1200	9.1300	-9.604%	3	43	+4.053%
2026-03-03	10.1000	10.1000	10.1000	10.1000	+45.324%	1	41	-5.941%
2026-03-02	6.9500	6.9500	6.9500	6.9500	-24.457%	1	40	+36.691%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+8.876%	1	39	+3.261%
2026-02-23	8.4000	8.4500	8.4000	8.4500	-0.588%	3	39	+12.426%
2026-02-13	8.5000	8.5000	8.5000	8.5000	+14.865%	1	41	+11.765%
2026-02-11	7.4000	7.4000	7.4000	7.4000	-12.426%	5	41	+28.378%
2026-02-09	8.4500	8.4500	8.4500	8.4500	-29.817%	1	41	+12.426%
2026-02-05	12.0400	12.0400	12.0400	12.0400	-2.746%	2	41	-21.096%
2026-02-03	12.3800	12.3800	12.3800	12.3800	+4.915%	1	41	-23.263%
2026-01-30	10.3500	11.8000	10.3500	11.8000	+55.263%	12	40	-19.492%
2026-01-29	8.3500	8.3500	7.6000	7.6000	+16.564%	25	40	+25.000%
2026-01-28	6.5200	6.5200	6.5200	6.5200	-10.929%	1	20	+45.706%
2026-01-26	7.0400	7.3200	7.0400	7.3200	-2.400%	6	19	+29.781%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-3.846%	3	18	+26.667%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-15.676%	1	17	+21.795%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-0.323%	10	17	+2.703%
2026-01-20	9.2800	9.2800	9.2800	9.2800	-14.074%	1	8	+2.371%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-11.111%	1	8	-12.037%
2026-01-13	11.6000	12.1500	11.6000	12.1500	+2.101%	3	7	-21.811%
2026-01-12	11.9500	11.9500	11.9000	11.9000	-24.921%	3	4	-20.168%
2026-01-07	16.0000	16.0000	15.8500	15.8500	-2.462%	2	5	-40.063%
2026-01-05	16.6900	16.6900	16.2500	16.2500	0.000%	3	3	-41.538%

.dark-mode .PWHxjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWHxjX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P380GLD Dec 18 2026 380.00 Put (GLD261218P00380000)option OPRA

GLD20261218P380
GLD Dec 18 2026 380.00 Put (GLD261218P00380000)
option OPRA