Dark

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

EOD

Jul 24, 2026

22.47+17.031%(+3.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	22.7000	22.7000	22.4700	22.4700	+17.031%	3	1,255	0.000%
2026-07-22	19.4100	19.4400	18.7700	19.2000	-15.530%	67	1,252	+17.031%
2026-07-21	22.3800	22.7300	22.3800	22.7300	-13.112%	2	1,229	-1.144%
2026-07-20	26.1800	26.1800	26.1300	26.1600	-9.669%	6	1,227	-14.106%
2026-07-17	28.9600	28.9600	28.9600	28.9600	+3.429%	1	1,230	-22.410%
2026-07-16	26.9500	28.0000	26.9500	28.0000	+16.183%	4	1,229	-19.750%
2026-07-14	24.0000	24.1000	24.0000	24.1000	-10.741%	4	1,227	-6.763%
2026-07-13	26.1000	27.3500	25.6000	27.0000	+27.179%	222	1,223	-16.778%
2026-07-10	22.1500	22.1500	21.2300	21.2300	+0.759%	4	1,090	+5.841%
2026-07-09	21.0700	21.0700	21.0700	21.0700	-15.720%	1	1,090	+6.645%
2026-07-08	25.0000	25.0000	25.0000	25.0000	+23.579%	1	1,089	-10.120%
2026-07-07	20.2300	20.2300	20.2300	20.2300	+3.584%	1	1,089	+11.073%
2026-07-06	20.2000	20.2000	19.5000	19.5300	-10.413%	146	1,090	+15.054%
2026-07-02	21.8000	21.8000	21.8000	21.8000	-10.509%	99	904	+3.073%
2026-07-01	24.3600	24.3600	24.3600	24.3600	-7.832%	1	904	-7.759%
2026-06-30	25.6000	26.4300	25.3600	26.4300	-0.076%	9	905	-14.983%
2026-06-29	25.8500	26.9800	25.8500	26.4500	+6.653%	5	904	-15.047%
2026-06-26	25.4000	25.4000	24.0000	24.8000	-6.837%	14	904	-9.395%
2026-06-25	26.6200	26.6200	26.6200	26.6200	-9.302%	1	895	-15.590%
2026-06-24	29.6900	30.1000	27.3400	29.3500	+31.910%	44	894	-23.441%
2026-06-23	22.0200	22.2500	21.7700	22.2500	+14.691%	5	920	+0.989%
2026-06-22	19.7500	19.9700	19.4000	19.4000	+4.639%	20	919	+15.825%
2026-06-18	18.5400	18.5400	18.5400	18.5400	+17.714%	14	901	+21.197%
2026-06-17	14.4900	15.7500	14.4900	15.7500	+5.000%	11	901	+42.667%
2026-06-16	14.8500	15.0000	14.8500	15.0000	+1.764%	2	901	+49.800%
2026-06-15	14.4500	14.7400	14.4500	14.7400	-24.333%	2	903	+52.442%
2026-06-12	20.5700	20.7900	19.4800	19.4800	-13.805%	5	903	+15.349%
2026-06-11	25.7000	25.8000	22.6000	22.6000	-14.974%	34	901	-0.575%
2026-06-10	22.7500	26.5800	22.1800	26.5800	+46.851%	28	900	-15.463%
2026-06-09	15.7000	19.6900	15.7000	18.1000	+13.836%	48	914	+24.144%
2026-06-08	16.3800	16.3800	15.9000	15.9000	+0.379%	6	889	+41.321%
2026-06-05	15.2400	16.3500	15.2400	15.8400	+30.263%	15	889	+41.856%
2026-06-04	12.4000	12.4000	12.1600	12.1600	-7.176%	98	863	+84.786%
2026-06-03	13.1000	13.1000	13.1000	13.1000	+17.912%	1	792	+71.527%
2026-05-29	11.9000	11.9000	10.8800	11.1100	-7.185%	41	792	+102.250%
2026-05-28	14.2000	14.2000	11.9700	11.9700	-9.729%	6	763	+87.719%
2026-05-27	13.3100	13.3100	13.2600	13.2600	+6.849%	2	758	+69.457%
2026-05-26	12.0900	12.4100	12.0900	12.4100	-1.430%	3	757	+81.064%
2026-05-22	12.5600	12.6600	12.5600	12.5900	+1.861%	4	756	+78.475%
2026-05-20	12.4000	12.4000	12.3600	12.3600	-6.647%	2	753	+81.796%
2026-05-19	14.0300	14.0300	13.2400	13.2400	+3.035%	3	742	+69.713%
2026-05-18	11.9000	12.8500	11.9000	12.8500	+0.626%	15	742	+74.864%
2026-05-15	12.8200	13.4500	12.4600	12.7700	+24.343%	13	742	+75.959%
2026-05-12	10.2700	10.2700	10.2700	10.2700	+4.796%	1	740	+118.793%
2026-05-11	9.8000	9.8000	9.8000	9.8000	-3.922%	2	741	+129.286%
2026-05-08	10.1500	10.2800	10.0500	10.2000	-4.673%	14	741	+120.294%
2026-05-06	10.4600	10.7000	10.3500	10.7000	-19.549%	3	737	+110.000%
2026-05-05	13.3000	13.3000	13.3000	13.3000	-7.958%	1	738	+68.947%
2026-05-04	14.6000	14.6000	14.4500	14.4500	+25.652%	2	739	+55.502%
2026-05-01	11.8800	11.8800	11.5000	11.5000	+4.072%	7	738	+95.391%
2026-04-30	11.0500	11.0500	11.0500	11.0500	-20.732%	1	738	+103.348%
2026-04-29	13.9000	13.9400	13.7600	13.9400	+14.169%	14	737	+61.191%
2026-04-28	12.4900	13.0000	12.2000	12.2100	+15.080%	12	737	+84.029%
2026-04-27	10.6600	10.6600	10.6100	10.6100	-4.414%	2	734	+111.781%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+0.271%	6	733	+102.432%
2026-04-22	11.4000	11.4000	11.0700	11.0700	-11.863%	2	734	+102.981%
2026-04-21	11.4900	12.5600	11.4900	12.5600	+19.733%	2	732	+78.901%
2026-04-17	9.9000	10.4900	9.9000	10.4900	-6.339%	5	731	+114.204%
2026-04-16	11.2000	11.2000	11.2000	11.2000	-7.438%	2	729	+100.625%
2026-04-15	12.1000	12.1000	12.1000	12.1000	-0.820%	2	727	+85.702%
2026-04-14	12.2000	12.2000	12.2000	12.2000	-7.224%	5	725	+84.180%
2026-04-10	12.7500	13.1500	12.7000	13.1500	-15.161%	303	730	+70.875%
2026-04-08	15.1000	15.5000	15.1000	15.5000	-17.024%	7	427	+44.968%
2026-04-06	18.5300	18.9300	18.3400	18.6800	-3.212%	30	426	+20.289%
2026-04-02	19.3000	19.3000	19.3000	19.3000	+22.930%	5	406	+16.425%
2026-04-01	15.7000	15.7000	15.7000	15.7000	-19.898%	1	406	+43.121%
2026-03-31	19.5600	19.6000	19.5600	19.6000	-9.968%	3	406	+14.643%
2026-03-30	21.6500	22.0900	21.6000	21.7700	-8.721%	6	404	+3.215%
2026-03-27	23.1800	23.8500	22.5000	23.8500	-10.338%	25	400	-5.786%
2026-03-26	24.5500	26.6000	24.5500	26.6000	+34.343%	3	378	-15.526%
2026-03-25	19.8000	19.8000	19.8000	19.8000	-14.434%	31	378	+13.485%
2026-03-24	24.9600	24.9600	23.1400	23.1400	-5.551%	2	378	-2.895%
2026-03-23	25.4200	25.4200	23.5000	24.5000	+29.973%	12	376	-8.286%
2026-03-20	14.9500	18.9400	14.9500	18.8500	+19.304%	41	376	+19.204%
2026-03-19	16.0000	16.0000	15.4000	15.8000	+53.101%	306	343	+42.215%
2026-03-18	10.3200	10.3200	10.3200	10.3200	+31.131%	1	48	+117.733%
2026-03-12	7.8700	7.8700	7.8700	7.8700	+7.514%	4	48	+185.515%
2026-03-11	7.4000	7.4000	7.3200	7.3200	-19.825%	2	44	+206.967%
2026-03-09	9.1200	9.1300	9.1200	9.1300	-9.604%	3	43	+146.112%
2026-03-03	10.1000	10.1000	10.1000	10.1000	+45.324%	1	41	+122.475%
2026-03-02	6.9500	6.9500	6.9500	6.9500	-24.457%	1	40	+223.309%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+8.876%	1	39	+144.239%
2026-02-23	8.4000	8.4500	8.4000	8.4500	-0.588%	3	39	+165.917%
2026-02-13	8.5000	8.5000	8.5000	8.5000	+14.865%	1	41	+164.353%
2026-02-11	7.4000	7.4000	7.4000	7.4000	-12.426%	5	41	+203.649%
2026-02-09	8.4500	8.4500	8.4500	8.4500	-29.817%	1	41	+165.917%
2026-02-05	12.0400	12.0400	12.0400	12.0400	-2.746%	2	41	+86.628%
2026-02-03	12.3800	12.3800	12.3800	12.3800	+4.915%	1	41	+81.502%
2026-01-30	10.3500	11.8000	10.3500	11.8000	+55.263%	12	40	+90.424%
2026-01-29	8.3500	8.3500	7.6000	7.6000	+16.564%	25	40	+195.658%
2026-01-28	6.5200	6.5200	6.5200	6.5200	-10.929%	1	20	+244.632%
2026-01-26	7.0400	7.3200	7.0400	7.3200	-2.400%	6	19	+206.967%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-3.846%	3	18	+199.600%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-15.676%	1	17	+188.077%
2026-01-21	9.2500	9.2500	9.2500	9.2500	-0.323%	10	17	+142.919%
2026-01-20	9.2800	9.2800	9.2800	9.2800	-14.074%	1	8	+142.134%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-11.111%	1	8	+108.056%
2026-01-13	11.6000	12.1500	11.6000	12.1500	+2.101%	3	7	+84.938%
2026-01-12	11.9500	11.9500	11.9000	11.9000	-24.921%	3	4	+88.824%
2026-01-07	16.0000	16.0000	15.8500	15.8500	-2.462%	2	5	+41.767%
2026-01-05	16.6900	16.6900	16.2500	16.2500	0.000%	3	3	+38.277%

.dark-mode .snQ6C8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snQ6C8{ 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