Dark

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

EOD

Sep 17, 2026

13.25-20.659%(-3.45)720

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.0500	13.3000	12.6000	13.2500	-20.659%	720	2,471	0.000%
2026-09-16	14.2000	17.9000	13.6000	16.7000	+7.465%	756	2,463	-20.659%
2026-09-15	16.0000	16.0200	15.4500	15.5400	-3.057%	17	2,405	-14.736%
2026-09-14	16.4000	16.6500	14.9000	16.0300	+15.907%	158	2,407	-17.342%
2026-09-11	13.0000	13.8500	12.8600	13.8300	-10.195%	22	2,382	-4.194%
2026-09-10	14.0500	15.6900	13.6000	15.4000	+18.008%	61	2,389	-13.961%
2026-09-09	11.9500	13.3500	11.9500	13.0500	-6.115%	213	2,388	+1.533%
2026-09-08	12.3500	13.9000	12.3500	13.9000	+20.346%	20	2,214	-4.676%
2026-09-04	11.9500	12.1000	11.4200	11.5500	+8.451%	99	2,189	+14.719%
2026-09-03	10.6700	10.7000	10.3000	10.6500	-16.471%	40	2,189	+24.413%
2026-09-02	13.3500	13.4100	12.6000	12.7500	-13.559%	38	2,202	+3.922%
2026-09-01	14.0500	14.7500	13.5000	14.7500	+39.151%	23	2,182	-10.169%
2026-08-31	11.5000	11.6000	10.6000	10.6000	-9.556%	56	2,167	+25.000%
2026-08-28	8.8200	11.9100	8.8200	11.7200	+31.390%	43	2,169	+13.055%
2026-08-27	9.3200	9.6400	8.9100	8.9200	-4.086%	60	2,150	+48.543%
2026-08-26	8.6800	9.3200	8.6800	9.3000	+13.001%	66	2,123	+42.473%
2026-08-25	8.8200	8.8200	8.2300	8.2300	-3.176%	19	2,084	+60.996%
2026-08-24	7.9400	8.9000	7.9400	8.5000	-5.556%	38	2,083	+55.882%
2026-08-21	9.3200	9.3500	8.9000	9.0000	-13.378%	19	2,076	+47.222%
2026-08-20	11.4200	11.4200	10.3900	10.3900	-9.258%	24	2,071	+27.526%
2026-08-19	11.4400	11.5000	10.9500	11.4500	-21.843%	140	2,069	+15.721%
2026-08-18	14.6500	14.6500	14.6500	14.6500	+17.013%	120	2,185	-9.556%
2026-08-17	12.5200	12.5200	12.5200	12.5200	-10.057%	3	2,086	+5.831%
2026-08-14	13.3200	13.9200	13.3000	13.9200	-5.370%	14	2,089	-4.813%
2026-08-13	14.1700	14.8000	14.1700	14.7100	+8.882%	6	2,092	-9.925%
2026-08-12	13.5000	13.6200	13.1300	13.5100	-11.757%	142	2,090	-1.925%
2026-08-11	14.6200	15.3100	14.6200	15.3100	+3.167%	21	2,119	-13.455%
2026-08-10	16.0500	16.1400	14.8000	14.8400	-6.901%	114	2,115	-10.714%
2026-08-07	15.2900	16.1300	15.2900	15.9400	-16.979%	152	2,139	-16.876%
2026-08-05	19.9200	19.9200	18.7700	19.2000	-25.000%	129	2,066	-30.990%
2026-08-04	25.9000	26.2000	25.6000	25.6000	-10.552%	19	1,993	-48.242%
2026-08-03	28.6600	28.6600	28.6200	28.6200	-0.521%	7	1,991	-53.704%
2026-07-31	30.0200	30.0200	28.4200	28.7700	-3.618%	3	1,991	-53.945%
2026-07-29	29.8500	29.8500	29.8500	29.8500	+0.235%	2	1,989	-55.611%
2026-07-28	29.7800	29.7800	29.7800	29.7800	+11.745%	1	1,991	-55.507%
2026-07-27	27.8500	27.8500	26.6500	26.6500	-5.630%	8	1,992	-50.281%
2026-07-24	28.9600	28.9600	28.2400	28.2400	-2.889%	64	1,992	-53.081%
2026-07-23	29.1800	29.1800	29.0800	29.0800	+19.769%	7	1,986	-54.436%
2026-07-22	24.0600	24.2800	24.0600	24.2800	-14.053%	7	1,986	-45.428%
2026-07-21	28.2500	28.2500	28.2500	28.2500	-12.131%	1	1,979	-53.097%
2026-07-16	33.2500	33.5000	32.1500	32.1500	+6.528%	21	1,980	-58.787%
2026-07-15	30.1800	30.1800	30.1800	30.1800	+1.994%	1	1,978	-56.097%
2026-07-14	29.5000	29.5900	29.4000	29.5900	-11.540%	5	1,978	-55.221%
2026-07-13	32.4300	33.4500	31.7000	33.4500	+24.073%	1,683	1,976	-60.389%
2026-07-10	26.9600	26.9600	26.9600	26.9600	-7.034%	1	569	-50.853%
2026-07-08	28.7400	29.0000	28.7400	29.0000	+18.271%	9	570	-54.310%
2026-07-06	24.5700	24.5700	24.5200	24.5200	-10.674%	2	563	-45.962%
2026-07-02	27.1600	27.5000	26.7600	27.4500	-5.345%	33	572	-51.730%
2026-07-01	28.5300	29.1500	28.5300	29.0000	-9.375%	3	572	-54.310%
2026-06-30	31.2100	32.0000	30.7900	32.0000	+5.960%	8	576	-58.594%
2026-06-26	30.2000	30.2000	30.2000	30.2000	-9.309%	1	572	-56.126%
2026-06-25	34.0000	34.0000	32.5900	33.3000	-6.592%	13	571	-60.210%
2026-06-24	32.9500	35.6500	32.9500	35.6500	+28.700%	3	559	-62.833%
2026-06-23	26.7900	27.7000	26.7900	27.7000	+13.292%	8	570	-52.166%
2026-06-22	24.6000	24.6000	24.4500	24.4500	0.000%	9	566	-45.808%
2026-06-18	21.8000	24.4500	21.8000	24.4500	+7.804%	19	575	-45.808%
2026-06-17	18.0800	22.6800	17.8500	22.6800	+22.396%	24	575	-41.578%
2026-06-16	19.1500	19.1500	18.5300	18.5300	-2.474%	13	575	-28.494%
2026-06-15	18.1700	19.0000	18.1300	19.0000	-20.635%	13	577	-30.263%
2026-06-12	25.0000	26.0000	23.9400	23.9400	-25.652%	16	568	-44.653%
2026-06-11	30.8300	32.2000	30.8300	32.2000	+4.444%	4	553	-58.851%
2026-06-10	26.5500	30.8300	26.1900	30.8300	+34.805%	252	556	-57.022%
2026-06-09	19.8400	24.0000	19.8400	22.8700	+11.344%	39	545	-42.064%
2026-06-08	20.2700	20.5400	20.2700	20.5400	-2.190%	47	519	-35.492%
2026-06-05	18.3200	21.0000	18.3200	21.0000	+38.249%	75	469	-36.905%
2026-06-04	15.1500	15.1900	15.1500	15.1900	-6.235%	2	465	-12.772%
2026-06-03	16.5500	16.6500	15.9500	16.2000	+4.922%	50	469	-18.210%
2026-06-02	14.7500	15.5500	14.7500	15.4400	-1.968%	51	437	-14.184%
2026-06-01	15.7200	15.7500	15.7200	15.7500	+2.740%	4	414	-15.873%
2026-05-28	15.2600	15.4200	15.2600	15.3300	-8.804%	9	411	-13.568%
2026-05-27	17.7000	17.7000	16.8100	16.8100	-2.267%	3	414	-21.178%
2026-05-20	17.2000	17.2000	17.2000	17.2000	-1.714%	1	416	-22.965%
2026-05-19	17.4300	17.5000	17.4300	17.5000	+11.607%	2	416	-24.286%
2026-05-18	15.6800	15.6800	15.6800	15.6800	+23.562%	10	416	-15.497%
2026-05-13	12.6900	12.6900	12.6900	12.6900	-5.157%	1	416	+4.413%
2026-05-12	13.2100	13.3800	13.2100	13.3800	+8.340%	6	411	-0.972%
2026-05-08	12.3500	12.3500	12.3500	12.3500	+4.044%	2	411	+7.287%
2026-05-07	11.8700	11.8700	11.8700	11.8700	-6.166%	1	411	+11.626%
2026-05-06	13.1100	13.1100	12.6500	12.6500	-19.937%	4	410	+4.743%
2026-05-05	16.2500	16.2500	15.8000	15.8000	-10.936%	11	408	-16.139%
2026-05-04	16.0600	17.9100	16.0600	17.7400	+23.194%	83	408	-25.310%
2026-05-01	14.4000	14.4000	14.4000	14.4000	-2.174%	1	364	-7.986%
2026-04-30	14.8000	14.8000	14.7100	14.7200	-12.381%	3	364	-9.986%
2026-04-29	17.3500	17.3500	16.8000	16.8000	+23.985%	2	364	-21.131%
2026-04-27	13.0600	13.5500	12.9900	13.5500	+5.694%	24	363	-2.214%
2026-04-24	13.0600	13.1300	12.8200	12.8200	-4.826%	7	369	+3.354%
2026-04-22	13.7000	13.7000	13.4700	13.4700	-12.872%	2	367	-1.633%
2026-04-21	15.2800	15.4700	15.2100	15.4600	+15.373%	9	367	-14.295%
2026-04-20	13.4000	13.4000	13.4000	13.4000	-1.832%	2	367	-1.119%
2026-04-16	13.7000	13.7000	13.6500	13.6500	-3.873%	8	367	-2.930%
2026-04-15	14.2000	14.2000	14.2000	14.2000	+1.212%	2	367	-6.690%
2026-04-14	14.1700	14.1700	13.7000	14.0300	-9.484%	9	365	-5.560%
2026-04-13	15.4000	15.5000	15.4000	15.5000	-0.386%	3	365	-14.516%
2026-04-10	15.5300	15.5600	15.5300	15.5600	-13.266%	2	364	-14.846%
2026-04-08	17.9400	17.9400	17.9400	17.9400	-17.021%	1	363	-26.143%
2026-04-07	21.6200	21.6200	21.6200	21.6200	+1.217%	1	364	-38.714%
2026-04-06	21.4500	21.4500	21.3600	21.3600	-5.737%	2	363	-37.968%
2026-04-02	22.6500	22.6600	22.6500	22.6600	-1.264%	5	360	-41.527%
2026-03-31	23.0200	23.1500	22.9400	22.9500	-13.364%	113	360	-42.266%
2026-03-30	26.7600	26.7600	26.4900	26.4900	-17.219%	4	362	-49.981%
2026-03-26	32.0000	32.0000	32.0000	32.0000	+43.627%	1	364	-58.594%
2026-03-25	22.2800	22.2800	22.2800	22.2800	-23.568%	10	363	-40.530%
2026-03-23	29.6500	29.7500	29.1500	29.1500	+28.414%	201	366	-54.545%
2026-03-20	17.7500	22.7000	17.7500	22.7000	+18.662%	37	185	-41.630%
2026-03-19	19.1600	19.3000	18.8700	19.1300	+50.630%	5	184	-30.737%
2026-03-18	13.0500	13.0500	12.5000	12.7000	+18.692%	137	183	+4.331%
2026-03-17	10.8000	11.1500	10.7000	10.7000	+20.225%	47	137	+23.832%
2026-03-10	8.9000	8.9000	8.9000	8.9000	-17.516%	1	129	+48.876%
2026-03-04	10.7900	10.7900	10.7900	10.7900	-11.193%	1	131	+22.799%
2026-03-03	12.1500	12.1500	12.1500	12.1500	+56.774%	15	131	+9.053%
2026-03-02	7.7500	7.7500	7.7500	7.7500	-21.320%	5	116	+70.968%
2026-02-26	9.8500	9.8500	9.8500	9.8500	-5.288%	1	116	+34.518%
2026-02-25	10.4000	10.4000	10.4000	10.4000	-5.455%	1	117	+27.404%
2026-02-24	10.8500	11.0000	10.8500	11.0000	+7.108%	2	117	+20.455%
2026-02-23	10.0000	10.2700	10.0000	10.2700	-8.304%	8	116	+29.017%
2026-02-18	11.6000	11.6000	10.9000	11.2000	+11.554%	5	109	+18.304%
2026-02-10	10.0400	10.0400	10.0400	10.0400	-9.140%	2	108	+31.972%
2026-02-09	11.0500	11.0500	11.0500	11.0500	-20.902%	1	108	+19.910%
2026-02-04	13.7100	13.9700	13.7100	13.9700	-27.126%	5	107	-5.154%
2026-02-02	19.7200	19.7200	19.1700	19.1700	+9.418%	2	110	-30.882%
2026-01-30	16.2000	17.5200	16.2000	17.5200	+113.659%	7	110	-24.372%
2026-01-27	8.4800	8.4800	8.0500	8.2000	-14.136%	101	104	+61.585%
2026-01-23	9.4000	9.5500	9.4000	9.5500	-18.166%	3	11	+38.743%
2026-01-20	11.9400	11.9400	11.6700	11.6700	-19.406%	8	10	+13.539%
2026-01-16	14.4800	14.4800	14.4800	14.4800	+1.972%	2	2	-8.494%
2026-01-14	14.2000	14.2000	14.2000	14.2000	-2.069%	1	2	-6.690%
2026-01-13	14.5200	14.5200	14.5000	14.5000	-28.218%	2	1	-8.621%
2026-01-05	20.2000	20.2000	20.2000	20.2000	0.000%	1	1	-34.406%

.dark-mode .qyHx6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyHx6c{ 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