Dark

GLD20261218P390
GLD Dec 18 2026 390.00 Put (GLD261218P00390000)
option OPRA

EOD

Jul 24, 2026

28.24-2.889%(-0.84)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	28.9600	28.9600	28.2400	28.2400	-2.889%	64	1,992	0.000%
2026-07-23	29.1800	29.1800	29.0800	29.0800	+19.769%	7	1,986	-2.889%
2026-07-22	24.0600	24.2800	24.0600	24.2800	-14.053%	7	1,986	+16.310%
2026-07-21	28.2500	28.2500	28.2500	28.2500	-12.131%	1	1,979	-0.035%
2026-07-16	33.2500	33.5000	32.1500	32.1500	+6.528%	21	1,980	-12.162%
2026-07-15	30.1800	30.1800	30.1800	30.1800	+1.994%	1	1,978	-6.428%
2026-07-14	29.5000	29.5900	29.4000	29.5900	-11.540%	5	1,978	-4.562%
2026-07-13	32.4300	33.4500	31.7000	33.4500	+24.073%	1,683	1,976	-15.575%
2026-07-10	26.9600	26.9600	26.9600	26.9600	-7.034%	1	569	+4.748%
2026-07-08	28.7400	29.0000	28.7400	29.0000	+18.271%	9	570	-2.621%
2026-07-06	24.5700	24.5700	24.5200	24.5200	-10.674%	2	563	+15.171%
2026-07-02	27.1600	27.5000	26.7600	27.4500	-5.345%	33	572	+2.878%
2026-07-01	28.5300	29.1500	28.5300	29.0000	-9.375%	3	572	-2.621%
2026-06-30	31.2100	32.0000	30.7900	32.0000	+5.960%	8	576	-11.750%
2026-06-26	30.2000	30.2000	30.2000	30.2000	-9.309%	1	572	-6.490%
2026-06-25	34.0000	34.0000	32.5900	33.3000	-6.592%	13	571	-15.195%
2026-06-24	32.9500	35.6500	32.9500	35.6500	+28.700%	3	559	-20.785%
2026-06-23	26.7900	27.7000	26.7900	27.7000	+13.292%	8	570	+1.949%
2026-06-22	24.6000	24.6000	24.4500	24.4500	0.000%	9	566	+15.501%
2026-06-18	21.8000	24.4500	21.8000	24.4500	+7.804%	19	575	+15.501%
2026-06-17	18.0800	22.6800	17.8500	22.6800	+22.396%	24	575	+24.515%
2026-06-16	19.1500	19.1500	18.5300	18.5300	-2.474%	13	575	+52.402%
2026-06-15	18.1700	19.0000	18.1300	19.0000	-20.635%	13	577	+48.632%
2026-06-12	25.0000	26.0000	23.9400	23.9400	-25.652%	16	568	+17.962%
2026-06-11	30.8300	32.2000	30.8300	32.2000	+4.444%	4	553	-12.298%
2026-06-10	26.5500	30.8300	26.1900	30.8300	+34.805%	252	556	-8.401%
2026-06-09	19.8400	24.0000	19.8400	22.8700	+11.344%	39	545	+23.481%
2026-06-08	20.2700	20.5400	20.2700	20.5400	-2.190%	47	519	+37.488%
2026-06-05	18.3200	21.0000	18.3200	21.0000	+38.249%	75	469	+34.476%
2026-06-04	15.1500	15.1900	15.1500	15.1900	-6.235%	2	465	+85.912%
2026-06-03	16.5500	16.6500	15.9500	16.2000	+4.922%	50	469	+74.321%
2026-06-02	14.7500	15.5500	14.7500	15.4400	-1.968%	51	437	+82.902%
2026-06-01	15.7200	15.7500	15.7200	15.7500	+2.740%	4	414	+79.302%
2026-05-28	15.2600	15.4200	15.2600	15.3300	-8.804%	9	411	+84.214%
2026-05-27	17.7000	17.7000	16.8100	16.8100	-2.267%	3	414	+67.995%
2026-05-20	17.2000	17.2000	17.2000	17.2000	-1.714%	1	416	+64.186%
2026-05-19	17.4300	17.5000	17.4300	17.5000	+11.607%	2	416	+61.371%
2026-05-18	15.6800	15.6800	15.6800	15.6800	+23.562%	10	416	+80.102%
2026-05-13	12.6900	12.6900	12.6900	12.6900	-5.157%	1	416	+122.537%
2026-05-12	13.2100	13.3800	13.2100	13.3800	+8.340%	6	411	+111.061%
2026-05-08	12.3500	12.3500	12.3500	12.3500	+4.044%	2	411	+128.664%
2026-05-07	11.8700	11.8700	11.8700	11.8700	-6.166%	1	411	+137.911%
2026-05-06	13.1100	13.1100	12.6500	12.6500	-19.937%	4	410	+123.241%
2026-05-05	16.2500	16.2500	15.8000	15.8000	-10.936%	11	408	+78.734%
2026-05-04	16.0600	17.9100	16.0600	17.7400	+23.194%	83	408	+59.188%
2026-05-01	14.4000	14.4000	14.4000	14.4000	-2.174%	1	364	+96.111%
2026-04-30	14.8000	14.8000	14.7100	14.7200	-12.381%	3	364	+91.848%
2026-04-29	17.3500	17.3500	16.8000	16.8000	+23.985%	2	364	+68.095%
2026-04-27	13.0600	13.5500	12.9900	13.5500	+5.694%	24	363	+108.413%
2026-04-24	13.0600	13.1300	12.8200	12.8200	-4.826%	7	369	+120.281%
2026-04-22	13.7000	13.7000	13.4700	13.4700	-12.872%	2	367	+109.651%
2026-04-21	15.2800	15.4700	15.2100	15.4600	+15.373%	9	367	+82.665%
2026-04-20	13.4000	13.4000	13.4000	13.4000	-1.832%	2	367	+110.746%
2026-04-16	13.7000	13.7000	13.6500	13.6500	-3.873%	8	367	+106.886%
2026-04-15	14.2000	14.2000	14.2000	14.2000	+1.212%	2	367	+98.873%
2026-04-14	14.1700	14.1700	13.7000	14.0300	-9.484%	9	365	+101.283%
2026-04-13	15.4000	15.5000	15.4000	15.5000	-0.386%	3	365	+82.194%
2026-04-10	15.5300	15.5600	15.5300	15.5600	-13.266%	2	364	+81.491%
2026-04-08	17.9400	17.9400	17.9400	17.9400	-17.021%	1	363	+57.414%
2026-04-07	21.6200	21.6200	21.6200	21.6200	+1.217%	1	364	+30.620%
2026-04-06	21.4500	21.4500	21.3600	21.3600	-5.737%	2	363	+32.210%
2026-04-02	22.6500	22.6600	22.6500	22.6600	-1.264%	5	360	+24.625%
2026-03-31	23.0200	23.1500	22.9400	22.9500	-13.364%	113	360	+23.050%
2026-03-30	26.7600	26.7600	26.4900	26.4900	-17.219%	4	362	+6.606%
2026-03-26	32.0000	32.0000	32.0000	32.0000	+43.627%	1	364	-11.750%
2026-03-25	22.2800	22.2800	22.2800	22.2800	-23.568%	10	363	+26.750%
2026-03-23	29.6500	29.7500	29.1500	29.1500	+28.414%	201	366	-3.122%
2026-03-20	17.7500	22.7000	17.7500	22.7000	+18.662%	37	185	+24.405%
2026-03-19	19.1600	19.3000	18.8700	19.1300	+50.630%	5	184	+47.622%
2026-03-18	13.0500	13.0500	12.5000	12.7000	+18.692%	137	183	+122.362%
2026-03-17	10.8000	11.1500	10.7000	10.7000	+20.225%	47	137	+163.925%
2026-03-10	8.9000	8.9000	8.9000	8.9000	-17.516%	1	129	+217.303%
2026-03-04	10.7900	10.7900	10.7900	10.7900	-11.193%	1	131	+161.724%
2026-03-03	12.1500	12.1500	12.1500	12.1500	+56.774%	15	131	+132.428%
2026-03-02	7.7500	7.7500	7.7500	7.7500	-21.320%	5	116	+264.387%
2026-02-26	9.8500	9.8500	9.8500	9.8500	-5.288%	1	116	+186.701%
2026-02-25	10.4000	10.4000	10.4000	10.4000	-5.455%	1	117	+171.538%
2026-02-24	10.8500	11.0000	10.8500	11.0000	+7.108%	2	117	+156.727%
2026-02-23	10.0000	10.2700	10.0000	10.2700	-8.304%	8	116	+174.976%
2026-02-18	11.6000	11.6000	10.9000	11.2000	+11.554%	5	109	+152.143%
2026-02-10	10.0400	10.0400	10.0400	10.0400	-9.140%	2	108	+181.275%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-20.902%	1	108	+155.566%
2026-02-04	13.7100	13.9700	13.7100	13.9700	-27.126%	5	107	+102.147%
2026-02-02	19.7200	19.7200	19.1700	19.1700	+9.418%	2	110	+47.314%
2026-01-30	16.2000	17.5200	16.2000	17.5200	+113.659%	7	110	+61.187%
2026-01-27	8.4800	8.4800	8.0500	8.2000	-14.136%	101	104	+244.390%
2026-01-23	9.4000	9.5500	9.4000	9.5500	-18.166%	3	11	+195.707%
2026-01-20	11.9400	11.9400	11.6700	11.6700	-19.406%	8	10	+141.988%
2026-01-16	14.4800	14.4800	14.4800	14.4800	+1.972%	2	2	+95.028%
2026-01-14	14.2000	14.2000	14.2000	14.2000	-2.069%	1	2	+98.873%
2026-01-13	14.5200	14.5200	14.5000	14.5000	-28.218%	2	1	+94.759%
2026-01-05	20.2000	20.2000	20.2000	20.2000	0.000%	1	1	+39.802%

.dark-mode .t0y0lb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0y0lb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218P390GLD Dec 18 2026 390.00 Put (GLD261218P00390000)option OPRA

GLD20261218P390
GLD Dec 18 2026 390.00 Put (GLD261218P00390000)
option OPRA