Dark

GLD20261231P300
GLD Dec 31 2026 300.00 Put (GLD261231P00300000)
option OPRA

EOD

Sep 17, 2026

0.8300-20.192%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8300	0.8300	0.8300	0.8300	-20.192%	1	1,180	0.000%
2026-09-16	0.8400	1.0400	0.8300	1.0400	+23.810%	99	1,179	-20.192%
2026-09-11	0.8400	0.8400	0.8400	0.8400	-12.500%	2	1,082	-1.190%
2026-09-10	0.8200	0.9600	0.8200	0.9600	+20.000%	51	1,080	-13.542%
2026-09-09	0.8500	0.8500	0.8000	0.8000	-5.882%	21	1,030	+3.750%
2026-09-08	0.8900	0.8900	0.8200	0.8500	+2.410%	21	1,012	-2.353%
2026-09-04	0.8300	0.8300	0.8300	0.8300	+3.750%	1	1,003	0.000%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-12.088%	4	1,003	+3.750%
2026-09-02	0.9100	0.9100	0.9100	0.9100	-4.211%	1	999	-8.791%
2026-09-01	0.9000	0.9500	0.9000	0.9500	+13.095%	60	998	-12.632%
2026-08-31	0.8400	0.8400	0.8400	0.8400	+20.000%	1	948	-1.190%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-21.348%	1	949	+18.571%
2026-08-27	0.9000	0.9000	0.8800	0.8900	-1.111%	5	949	-6.742%
2026-08-26	0.9000	0.9000	0.9000	0.9000	+2.273%	2	948	-7.778%
2026-08-25	0.8800	0.8800	0.8800	0.8800	+7.317%	256	947	-5.682%
2026-08-24	0.8200	0.8200	0.8200	0.8200	-4.651%	2	798	+1.220%
2026-08-21	0.9300	0.9300	0.8500	0.8600	-8.511%	74	798	-3.488%
2026-08-20	0.9100	0.9500	0.9100	0.9400	-15.315%	16	727	-11.702%
2026-08-18	1.1500	1.1500	1.1100	1.1100	+5.714%	25	727	-25.225%
2026-08-17	1.0200	1.0500	1.0200	1.0500	-2.778%	4	702	-20.952%
2026-08-14	1.1200	1.1200	1.0800	1.0800	-3.571%	9	702	-23.148%
2026-08-12	1.1200	1.1200	1.1200	1.1200	-12.500%	1	703	-25.893%
2026-08-11	1.2800	1.2800	1.2800	1.2800	+9.402%	2	705	-35.156%
2026-08-10	1.1800	1.1800	1.1400	1.1700	-1.681%	22	703	-29.060%
2026-08-07	1.1900	1.1900	1.1900	1.1900	-11.852%	2	683	-30.252%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-0.735%	5	683	-38.519%
2026-08-05	1.6000	1.6000	1.3600	1.3600	-39.013%	437	688	-38.971%
2026-07-30	2.2300	2.2300	2.2300	2.2300	-9.717%	3	299	-62.780%
2026-07-27	2.5400	2.5400	2.4700	2.4700	-16.271%	19	299	-66.397%
2026-07-24	2.9500	2.9500	2.9500	2.9500	-4.839%	1	315	-71.864%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-15.761%	1	315	-73.226%
2026-07-20	3.6800	3.6800	3.6800	3.6800	-19.651%	2	315	-77.446%
2026-07-17	4.5800	4.5800	4.5800	4.5800	+15.075%	1	315	-81.878%
2026-07-16	3.9800	3.9800	3.9800	3.9800	+14.040%	1	314	-79.146%
2026-07-15	3.4900	3.4900	3.4900	3.4900	-0.286%	1	314	-76.218%
2026-07-13	3.2500	3.5000	3.2200	3.5000	+24.113%	4	313	-76.286%
2026-07-02	2.8200	2.8200	2.8200	2.8200	-13.231%	2	314	-70.567%
2026-07-01	3.3000	3.3000	3.2500	3.2500	-14.921%	3	314	-74.462%
2026-06-30	3.8200	3.8200	3.8200	3.8200	+0.526%	2	315	-78.272%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+4.110%	1	317	-78.158%
2026-06-26	3.6500	3.6500	3.6500	3.6500	-16.092%	10	317	-77.260%
2026-06-25	4.3500	4.3500	4.3500	4.3500	-14.706%	1	307	-80.920%
2026-06-24	4.7800	5.1000	4.4300	5.1000	+50.442%	4	307	-83.725%
2026-06-23	3.4700	3.5300	3.3900	3.3900	+14.527%	3	305	-75.516%
2026-06-22	2.9600	2.9600	2.9600	2.9600	-2.951%	1	306	-71.959%
2026-06-18	2.7800	3.0500	2.7800	3.0500	+16.412%	2	306	-72.787%
2026-06-17	2.6200	2.6200	2.6200	2.6200	+21.860%	3	306	-68.321%
2026-06-15	2.2300	2.2400	2.1500	2.1500	-50.461%	8	306	-61.395%
2026-06-11	4.2500	4.3400	4.2500	4.3400	-4.615%	2	310	-80.876%
2026-06-10	3.9700	4.5500	3.6200	4.5500	+67.897%	7	309	-81.758%
2026-06-09	2.7100	2.7100	2.7100	2.7100	-2.166%	4	302	-69.373%
2026-06-08	2.7400	2.8300	2.7200	2.7700	-2.807%	37	306	-70.036%
2026-06-05	2.8500	2.8500	2.8500	2.8500	+28.378%	1	342	-70.877%
2026-06-04	1.8500	2.2200	1.8500	2.2200	-1.333%	2	342	-62.613%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-0.442%	2	343	-63.111%
2026-06-01	2.3300	2.3300	2.2500	2.2600	+8.134%	15	345	-63.274%
2026-05-29	2.0900	2.0900	2.0900	2.0900	-4.128%	2	358	-60.287%
2026-05-28	2.2400	2.4800	2.1800	2.1800	+4.306%	130	360	-61.927%
2026-05-26	2.0700	2.1200	2.0700	2.0900	-4.566%	18	272	-60.287%
2026-05-22	2.1900	2.2200	2.1000	2.1900	+6.311%	23	266	-62.100%
2026-05-20	2.1400	2.1400	2.0600	2.0600	-17.600%	10	244	-59.709%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+13.122%	1	244	-66.800%
2026-05-18	2.2100	2.2100	2.2100	2.2100	+17.553%	1	244	-62.443%
2026-05-14	1.8800	1.8800	1.8800	1.8800	-6.000%	5	244	-55.851%
2026-05-07	2.0000	2.0000	2.0000	2.0000	+3.093%	1	244	-58.500%
2026-05-06	1.9400	1.9400	1.9400	1.9400	-27.612%	1	258	-57.216%
2026-05-04	2.6800	2.6800	2.6800	2.6800	+27.619%	14	258	-69.030%
2026-05-01	2.5400	2.5400	2.1000	2.1000	-0.474%	4	247	-60.476%
2026-04-30	2.2000	2.2000	2.1000	2.1100	-1.402%	201	247	-60.664%
2026-04-28	1.9700	2.2800	1.9700	2.1400	-1.382%	3	146	-61.215%
2026-04-22	2.1000	2.1700	2.1000	2.1700	-14.229%	11	147	-61.751%
2026-04-21	2.5300	2.5300	2.5300	2.5300	-0.394%	4	152	-67.194%
2026-04-15	3.4100	3.4100	2.5100	2.5400	-7.636%	3	152	-67.323%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-3.169%	1	152	-69.818%
2026-04-09	2.8900	3.6900	2.8400	2.8400	-22.616%	4	153	-70.775%
2026-04-08	3.6700	3.6700	3.6700	3.6700	-16.968%	5	152	-77.384%
2026-04-02	4.4300	4.4300	4.4000	4.4200	+22.778%	4	151	-81.222%
2026-04-01	3.4900	3.8500	3.4900	3.6000	-25.773%	5	151	-76.944%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+1.042%	2	151	-82.887%
2026-03-30	5.1000	5.1000	4.8000	4.8000	-17.241%	12	151	-82.708%
2026-03-27	5.9700	5.9700	5.4000	5.8000	+6.422%	14	144	-85.690%
2026-03-26	6.1100	6.1100	5.4500	5.4500	+7.283%	2	130	-84.771%
2026-03-24	5.1000	5.1000	5.0800	5.0800	+4.527%	2	130	-83.661%
2026-03-23	4.0200	5.9000	3.4500	4.8600	+56.774%	20	129	-82.922%
2026-03-20	3.0000	3.1000	2.9400	3.1000	+25.000%	3	132	-73.226%
2026-03-19	2.6000	2.6300	2.4400	2.4800	+61.039%	18	133	-66.532%
2026-03-17	1.5400	1.5400	1.5400	1.5400	+17.557%	2	127	-46.104%
2026-03-13	1.3100	1.3100	1.3100	1.3100	-9.028%	1	127	-36.641%
2026-03-09	1.4600	1.4600	1.4400	1.4400	+9.924%	2	126	-42.361%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-21.557%	1	127	-36.641%
2026-02-24	1.6700	2.2100	1.6200	1.6700	+3.727%	93	127	-50.299%
2026-02-23	1.6200	1.6200	1.6100	1.6100	-0.617%	2	102	-48.447%
2026-02-19	1.5000	1.6200	1.5000	1.6200	-7.429%	4	102	-48.765%
2026-02-18	2.6100	2.6100	1.6000	1.7500	+13.636%	4	102	-52.571%
2026-02-17	1.5400	1.5400	1.5400	1.5400	-6.098%	1	102	-46.104%
2026-02-13	1.5100	1.6400	1.5100	1.6400	+14.685%	2	102	-49.390%
2026-02-12	2.5400	2.7400	1.3800	1.4300	-4.667%	9	102	-41.958%
2026-02-10	1.8800	1.8800	1.5000	1.5000	-10.714%	2	100	-44.667%
2026-02-09	1.6800	1.6800	1.6800	1.6800	-42.069%	1	99	-50.595%
2026-02-06	2.5700	2.9000	2.2100	2.9000	+17.886%	8	100	-71.379%
2026-02-04	2.4600	2.4600	2.4600	2.4600	-3.529%	1	95	-66.260%
2026-02-03	2.5600	2.8100	2.5500	2.5500	-14.430%	6	96	-67.451%
2026-02-02	3.4700	3.4700	2.4400	2.9800	+26.271%	20	94	-72.148%
2026-01-30	1.1800	3.0000	1.1800	2.3600	+68.571%	45	90	-64.831%
2026-01-29	1.5300	1.8600	1.1900	1.4000	+37.255%	33	84	-40.714%
2026-01-28	1.0200	1.0200	1.0200	1.0200	-0.971%	2	84	-18.627%
2026-01-27	0.8100	1.1300	0.8100	1.0300	-8.036%	4	82	-19.417%
2026-01-21	1.2600	1.2600	0.9800	1.1200	-27.742%	51	81	-25.893%
2026-01-14	1.4800	1.5500	1.4800	1.5500	-9.884%	26	41	-46.452%
2026-01-13	1.7200	1.7200	1.7200	1.7200	-11.340%	10	15	-51.744%
2026-01-09	1.9400	1.9400	1.9400	1.9400	-10.599%	4	5	-57.216%
2026-01-08	2.1700	2.1700	2.1700	2.1700	0.000%	1	1	-61.751%

.dark-mode .nqRN3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqRN3l{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231P300GLD Dec 31 2026 300.00 Put (GLD261231P00300000)option OPRA

GLD20261231P300
GLD Dec 31 2026 300.00 Put (GLD261231P00300000)
option OPRA