Dark

GLD20261218P385
GLD Dec 18 2026 385.00 Put (GLD261218P00385000)
option OPRA

EOD

Sep 17, 2026

11.30-22.443%(-3.27)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.1500	11.3500	10.7000	11.3000	-22.443%	55	1,253	0.000%
2026-09-16	12.1800	14.9000	11.5000	14.5700	+7.926%	264	1,253	-22.443%
2026-09-15	13.9500	13.9500	13.5000	13.5000	+3.290%	101	1,332	-16.296%
2026-09-14	14.2300	14.2300	12.8700	13.0700	+12.285%	28	1,277	-13.542%
2026-09-11	11.5500	11.6400	11.4000	11.6400	-13.134%	26	1,257	-2.921%
2026-09-10	12.0000	13.5000	11.7600	13.4000	+25.000%	39	1,260	-15.672%
2026-09-09	10.2500	10.7200	10.2500	10.7200	-6.783%	2	1,245	+5.410%
2026-09-08	10.5500	11.5000	10.5200	11.5000	+17.108%	8	1,244	-1.739%
2026-09-04	10.1500	10.1500	9.7000	9.8200	+8.869%	10	1,238	+15.071%
2026-09-03	9.0000	9.1500	9.0000	9.0200	-19.103%	6	1,238	+25.277%
2026-09-02	11.1500	11.1500	11.1500	11.1500	-11.014%	1	1,239	+1.345%
2026-09-01	12.2400	12.5300	11.4000	12.5300	+37.692%	12	1,242	-9.816%
2026-08-31	9.9500	9.9500	9.1000	9.1000	-11.220%	7	1,236	+24.176%
2026-08-28	8.0300	10.4000	7.8100	10.2500	+33.117%	19	1,234	+10.244%
2026-08-27	8.2500	8.3500	7.7000	7.7000	-4.821%	14	1,230	+46.753%
2026-08-26	7.6400	8.0900	7.6400	8.0900	+11.586%	4	1,218	+39.679%
2026-08-25	7.8500	7.8500	7.2500	7.2500	-1.091%	25	1,249	+55.862%
2026-08-24	6.9300	7.7100	6.9300	7.3300	-4.183%	15	1,245	+54.161%
2026-08-21	7.9800	8.3000	7.6500	7.6500	-15.188%	219	1,239	+47.712%
2026-08-20	9.5700	9.8100	9.0200	9.0200	-2.486%	17	1,120	+25.277%
2026-08-19	9.5500	9.5500	9.2500	9.2500	-24.366%	5	1,123	+22.162%
2026-08-18	12.3500	12.3500	12.2300	12.2300	+7.658%	3	1,122	-7.604%
2026-08-17	11.5200	11.5200	10.8500	11.3600	-3.565%	14	1,120	-0.528%
2026-08-14	11.7800	11.7800	11.7800	11.7800	-7.244%	3	1,130	-4.075%
2026-08-13	12.0900	12.7000	12.0800	12.7000	+7.627%	8	1,130	-11.024%
2026-08-12	11.4000	12.1800	11.4000	11.8000	-9.231%	111	1,128	-4.237%
2026-08-11	12.4000	13.0000	12.4000	13.0000	-2.622%	11	1,041	-13.077%
2026-08-10	13.4800	13.4800	13.3500	13.3500	-2.126%	2	1,030	-15.356%
2026-08-07	13.6100	13.7200	13.3000	13.6400	-15.906%	51	1,031	-17.155%
2026-08-06	16.2200	16.2200	16.2200	16.2200	-4.137%	1	986	-30.333%
2026-08-05	18.6300	18.6300	16.8200	16.9200	-26.658%	121	986	-33.215%
2026-08-04	23.0700	23.0700	23.0700	23.0700	-8.994%	1	876	-51.019%
2026-08-03	25.4500	25.4500	25.3500	25.3500	-1.362%	2	875	-55.424%
2026-07-31	25.7000	25.7000	25.7000	25.7000	+15.143%	1	873	-56.031%
2026-07-30	23.8000	23.8000	22.3200	22.3200	-17.790%	12	875	-49.373%
2026-07-29	27.1500	27.1500	27.1500	27.1500	+5.273%	2	873	-58.379%
2026-07-24	25.7900	25.7900	25.7900	25.7900	+20.514%	1	875	-56.185%
2026-07-22	21.4000	21.4000	21.4000	21.4000	-14.056%	1	875	-47.196%
2026-07-21	25.2900	25.4900	24.9000	24.9000	-13.811%	3	880	-54.618%
2026-07-20	28.8900	28.8900	28.8900	28.8900	-1.399%	3	878	-60.886%
2026-07-17	30.7100	30.7400	29.3000	29.3000	+12.261%	6	877	-61.433%
2026-07-14	25.8000	26.1000	25.8000	26.1000	-13.000%	4	873	-56.705%
2026-07-13	29.4000	30.3500	28.5500	30.0000	+23.916%	92	873	-62.333%
2026-07-02	24.2900	24.2900	24.2100	24.2100	-8.469%	9	863	-53.325%
2026-07-01	26.4500	26.4500	26.4500	26.4500	-2.686%	1	863	-57.278%
2026-06-26	27.1000	27.3000	27.1000	27.1800	-10.914%	102	863	-58.425%
2026-06-25	30.3000	30.5900	30.3000	30.5100	-6.497%	11	907	-62.963%
2026-06-24	32.6300	32.6300	32.6300	32.6300	+35.732%	1	914	-65.369%
2026-06-23	24.9000	24.9000	24.0400	24.0400	+10.124%	54	915	-52.995%
2026-06-22	22.2500	22.2500	21.5000	21.8300	+2.972%	77	877	-48.236%
2026-06-18	21.3500	21.3500	21.1500	21.2000	+1.193%	44	829	-46.698%
2026-06-17	15.8000	20.9500	15.8000	20.9500	+23.018%	11	829	-46.062%
2026-06-15	17.0300	17.0300	17.0300	17.0300	-22.591%	2	829	-33.647%
2026-06-12	22.8300	23.0800	21.4500	22.0000	-4.014%	13	830	-48.636%
2026-06-11	24.2900	24.2900	22.9200	22.9200	-17.849%	2	824	-50.698%
2026-06-10	24.2000	27.9000	24.2000	27.9000	+34.006%	103	823	-59.498%
2026-06-09	18.3800	20.8200	18.3800	20.8200	+18.632%	65	796	-45.725%
2026-06-08	17.5500	17.5500	17.5500	17.5500	-6.897%	1	751	-35.613%
2026-06-05	16.9500	18.8500	16.9500	18.8500	+36.199%	5	751	-40.053%
2026-06-04	13.8100	13.8400	13.8100	13.8400	-3.889%	3	756	-18.353%
2026-06-03	14.7300	14.7500	14.4000	14.4000	-10.280%	218	755	-21.528%
2026-05-27	16.0500	16.0500	16.0500	16.0500	+17.068%	1	755	-29.595%
2026-05-22	13.7100	13.7100	13.7100	13.7100	-1.720%	2	755	-17.578%
2026-05-20	13.9500	13.9500	13.9500	13.9500	-6.501%	35	755	-18.996%
2026-05-19	14.9200	14.9200	14.9200	14.9200	+5.741%	1	744	-24.263%
2026-05-18	14.1100	14.1100	14.1100	14.1100	+1.292%	10	744	-19.915%
2026-05-15	13.9300	13.9300	13.9300	13.9300	+8.828%	1	744	-18.880%
2026-05-12	12.8000	12.8000	12.8000	12.8000	+16.895%	1	743	-11.719%
2026-05-11	10.5000	10.9800	10.5000	10.9500	-2.493%	1,200	744	+3.196%
2026-05-08	11.2300	11.2300	11.2300	11.2300	-2.517%	4	478	+0.623%
2026-05-06	11.5200	11.5200	11.5200	11.5200	-26.950%	1	474	-1.910%
2026-05-04	14.2000	15.7700	14.2000	15.7700	+9.362%	401	474	-28.345%
2026-04-28	13.7000	14.4200	13.7000	14.4200	+17.236%	18	73	-21.637%
2026-04-27	11.6600	12.3000	11.5900	12.3000	-15.464%	24	83	-8.130%
2026-04-21	12.5200	14.5500	12.5200	14.5500	+24.893%	4	72	-22.337%
2026-04-20	11.6500	11.6500	11.6500	11.6500	+0.866%	5	72	-3.004%
2026-04-17	11.3900	11.5500	11.3900	11.5500	-9.695%	2	72	-2.165%
2026-04-14	12.7000	12.8700	12.7000	12.7900	-20.854%	16	73	-11.650%
2026-04-08	16.1600	16.1600	16.1600	16.1600	-21.667%	1	57	-30.074%
2026-04-07	20.6800	20.6800	20.6300	20.6300	+2.637%	6	57	-45.225%
2026-04-06	20.1000	20.1000	20.1000	20.1000	-4.286%	10	51	-43.781%
2026-04-02	21.0000	21.0000	21.0000	21.0000	-3.670%	1	40	-46.190%
2026-03-31	21.8000	21.8000	21.8000	21.8000	-4.260%	2	40	-48.165%
2026-03-25	21.6500	22.7700	21.6500	22.7700	-12.423%	4	42	-50.373%
2026-03-24	27.0900	27.4500	25.2100	26.0000	-2.913%	6	41	-56.538%
2026-03-23	24.7500	26.7800	24.7500	26.7800	+55.427%	4	39	-57.804%
2026-03-20	17.2300	17.2300	17.2300	17.2300	+1.953%	1	37	-34.417%
2026-03-19	18.1700	18.1700	16.9000	16.9000	+52.115%	16	37	-33.136%
2026-03-18	11.1100	11.1100	11.1100	11.1100	+12.792%	1	25	+1.710%
2026-03-17	9.8500	9.8500	9.8500	9.8500	+20.122%	1	24	+14.721%
2026-03-13	8.2000	8.2000	8.2000	8.2000	+4.061%	2	24	+37.805%
2026-03-10	7.7300	7.8800	7.7300	7.8800	-27.706%	2	24	+43.401%
2026-03-05	10.9000	10.9000	10.9000	10.9000	+3.025%	3	23	+3.670%
2026-03-04	10.5800	10.5800	10.5800	10.5800	+5.484%	4	23	+6.805%
2026-02-20	10.0600	10.0600	10.0300	10.0300	+11.074%	2	19	+12.662%
2026-02-10	8.8700	9.0500	8.8700	9.0300	-27.875%	6	18	+25.138%
2026-02-04	12.5200	12.5200	12.5200	12.5200	-16.533%	3	18	-9.744%
2026-01-30	15.7000	15.7000	15.0000	15.0000	+106.897%	10	19	-24.667%
2026-01-28	7.2500	7.2500	7.2500	7.2500	-3.333%	4	21	+55.862%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-11.765%	10	17	+50.667%
2026-01-23	8.4000	8.5000	8.3500	8.5000	-19.508%	4	11	+32.941%
2026-01-20	10.5600	10.5600	10.5600	10.5600	-20.899%	7	8	+7.008%
2026-01-13	13.3500	13.3500	13.3500	13.3500	-24.018%	1	1	-15.356%
2026-01-07	17.5700	17.5700	17.5700	17.5700	0.000%	1	1	-35.686%

.dark-mode .NFNR3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFNR3S{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P385GLD Dec 18 2026 385.00 Put (GLD261218P00385000)option OPRA

GLD20261218P385
GLD Dec 18 2026 385.00 Put (GLD261218P00385000)
option OPRA