Dark

GLD20261231P320
GLD Dec 31 2026 320.00 Put (GLD261231P00320000)
option OPRA

EOD

Sep 17, 2026

1.33-16.875%(-0.27)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4500	1.4500	1.3300	1.3300	-16.875%	16	621	0.000%
2026-09-16	1.4500	1.6000	1.4500	1.6000	-5.882%	262	769	-16.875%
2026-09-14	1.7000	1.7000	1.7000	1.7000	+17.241%	100	719	-21.765%
2026-09-11	1.4500	1.4500	1.4500	1.4500	-16.185%	5	619	-8.276%
2026-09-10	1.6500	1.7300	1.6500	1.7300	+25.362%	130	617	-23.121%
2026-09-09	1.3900	1.3900	1.3800	1.3800	-1.429%	6	539	-3.623%
2026-09-08	1.4000	1.4000	1.4000	1.4000	+4.478%	5	536	-5.000%
2026-09-04	1.3400	1.3900	1.2800	1.3400	+1.515%	46	535	-0.746%
2026-09-03	1.3200	1.3200	1.3200	1.3200	-16.456%	1	535	+0.758%
2026-09-01	1.5800	1.5800	1.5800	1.5800	+20.611%	30	535	-15.823%
2026-08-31	1.3100	1.3100	1.3100	1.3100	-17.610%	1	505	+1.527%
2026-08-28	1.5900	1.5900	1.5900	1.5900	+13.571%	5	504	-16.352%
2026-08-26	1.3500	1.4000	1.3300	1.4000	+2.941%	287	509	-5.000%
2026-08-25	1.3600	1.3600	1.3600	1.3600	-2.158%	1	399	-2.206%
2026-08-21	1.3700	1.3900	1.3400	1.3900	-7.333%	3	400	-4.317%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-17.127%	10	399	-11.333%
2026-08-18	1.8100	1.8100	1.8100	1.8100	+6.471%	1	408	-26.519%
2026-08-17	1.6900	1.7000	1.6700	1.7000	-3.955%	9	408	-21.765%
2026-08-14	1.7900	1.7900	1.7700	1.7700	-16.114%	6	409	-24.859%
2026-08-11	2.1200	2.1200	2.0500	2.1100	+1.932%	4	409	-36.967%
2026-08-07	2.0700	2.0700	2.0700	2.0700	-16.532%	1	413	-35.749%
2026-08-05	2.4800	2.4800	2.4800	2.4800	-27.485%	1	414	-46.371%
2026-08-04	3.4200	3.4200	3.4200	3.4200	-12.308%	1	413	-61.111%
2026-08-03	4.2300	4.2300	3.9000	3.9000	-21.212%	36	413	-65.897%
2026-07-28	4.9500	4.9500	4.9500	4.9500	+16.471%	2	406	-73.131%
2026-07-27	4.2500	4.2500	4.2500	4.2500	-17.154%	5	404	-68.706%
2026-07-23	4.9500	5.1300	4.9500	5.1300	+4.268%	5	404	-74.074%
2026-07-21	4.9200	4.9200	4.9200	4.9200	-29.714%	1	407	-72.967%
2026-07-17	7.4000	7.4000	7.0000	7.0000	-1.408%	2	407	-81.000%
2026-07-16	6.5700	7.1000	6.5700	7.1000	+22.414%	10	407	-81.268%
2026-07-14	5.5700	5.8000	5.5700	5.8000	-5.691%	2	407	-77.069%
2026-07-13	6.1500	6.1500	6.1500	6.1500	+27.593%	1	407	-78.374%
2026-07-09	4.8600	4.8600	4.8200	4.8200	-25.271%	2	407	-72.407%
2026-07-08	6.4100	6.6500	6.3600	6.4500	+5.565%	21	422	-79.380%
2026-06-30	6.1500	6.1500	6.1100	6.1100	-6.718%	13	451	-78.232%
2026-06-29	6.3000	6.5500	6.1300	6.5500	+9.167%	3	461	-79.695%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-29.329%	46	460	-77.833%
2026-06-24	8.4900	8.4900	8.4900	8.4900	+75.052%	1	460	-84.335%
2026-06-22	4.9000	4.9000	4.8500	4.8500	+6.593%	17	459	-72.577%
2026-06-18	4.2700	4.5500	4.2700	4.5500	+10.976%	5	502	-70.769%
2026-06-17	3.5200	4.1000	3.5200	4.1000	+17.143%	51	502	-67.561%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-5.405%	2	502	-62.000%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-47.143%	12	504	-64.054%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+7.527%	1	505	-81.000%
2026-06-10	6.5500	6.6200	6.1000	6.5100	+34.227%	26	505	-79.570%
2026-06-09	4.1400	4.8500	4.1400	4.8500	+11.494%	3	493	-72.577%
2026-06-05	4.2700	4.3500	4.2700	4.3500	+31.024%	3	490	-69.425%
2026-06-01	3.3100	3.3800	3.3000	3.3200	+9.934%	10	496	-59.940%
2026-05-29	3.0200	3.0200	3.0200	3.0200	-13.714%	4	489	-55.960%
2026-05-28	3.7500	3.7500	3.5000	3.5000	+4.167%	4	493	-62.000%
2026-05-15	3.3600	3.3600	3.3600	3.3600	-11.579%	1	489	-60.417%
2026-05-05	4.3000	4.3000	3.4500	3.8000	-2.564%	773	489	-65.000%
2026-05-04	3.9500	4.4000	3.8500	3.9000	+17.117%	49	438	-65.897%
2026-05-01	3.4500	3.4500	3.2200	3.3300	+2.462%	151	464	-60.060%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-14.474%	1	464	-59.077%
2026-04-29	3.8000	3.8000	3.8000	3.8000	+28.814%	17	463	-65.000%
2026-04-17	2.9500	2.9500	2.9500	2.9500	-23.773%	1	455	-54.915%
2026-04-14	3.8700	3.8700	3.8700	3.8700	-11.644%	1	454	-65.633%
2026-04-10	4.3800	4.3800	4.3800	4.3800	+0.690%	2	454	-69.635%
2026-04-09	5.0000	5.0000	4.3500	4.3500	-18.843%	159	452	-69.425%
2026-04-01	5.5000	5.5000	4.9500	5.3600	-33.827%	252	322	-75.187%
2026-03-30	7.3800	8.1000	7.3800	8.1000	-10.989%	2	396	-83.580%
2026-03-27	9.1200	9.1200	9.1000	9.1000	+1.111%	4	395	-85.385%
2026-03-26	8.2900	9.0000	8.0600	9.0000	+18.734%	102	393	-85.222%
2026-03-24	7.5800	7.5800	7.5800	7.5800	+14.157%	50	348	-82.454%
2026-03-23	6.6400	6.6400	6.6400	6.6400	+50.909%	1	392	-79.970%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+0.457%	1	393	-69.773%
2026-03-19	4.3800	4.3800	4.3800	4.3800	+97.297%	1	392	-69.635%
2026-03-17	2.2200	2.2200	2.2200	2.2200	+2.778%	1	391	-40.090%
2026-03-16	2.2500	2.2500	2.1600	2.1600	-10.744%	2	392	-38.426%
2026-03-13	2.2500	2.5800	1.9400	2.4200	-0.820%	5	392	-45.041%
2026-03-04	2.4700	2.4800	2.4400	2.4400	-2.400%	152	392	-45.492%
2026-02-23	2.4700	2.6600	2.4300	2.5000	-11.348%	84	373	-46.800%
2026-02-20	2.8400	2.8400	2.8200	2.8200	+11.462%	2	340	-52.837%
2026-02-18	3.4700	3.4700	2.4500	2.5300	-8.664%	6	340	-47.431%
2026-02-12	3.5900	3.5900	2.5100	2.7700	+18.376%	4	337	-51.986%
2026-02-10	3.2500	3.2500	2.2500	2.3400	-40.458%	3	338	-43.162%
2026-02-03	4.0500	4.1400	3.9300	3.9300	-22.941%	4	338	-66.158%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+151.232%	1	340	-73.922%
2026-01-29	5.0000	5.0000	1.3800	2.0300	+16.000%	16	339	-34.483%
2026-01-28	1.9000	2.8900	1.7000	1.7500	-2.778%	176	341	-24.000%
2026-01-27	2.1000	2.9600	1.3700	1.8000	-26.531%	58	257	-26.111%
2026-01-26	1.6800	2.4500	1.5500	2.4500	+36.872%	12	225	-45.714%
2026-01-23	1.7900	1.7900	1.7900	1.7900	+28.777%	1	219	-25.698%
2026-01-22	1.9000	2.1700	1.3900	1.3900	-32.850%	36	219	-4.317%
2026-01-21	2.0700	2.0700	2.0700	2.0700	+2.985%	50	215	-35.749%
2026-01-20	2.3400	2.3400	1.9700	2.0100	-21.176%	25	166	-33.831%
2026-01-15	2.5700	2.5700	2.5500	2.5500	-32.895%	4	155	-47.843%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-4.040%	1	151	-65.000%
2026-01-05	3.9800	3.9800	3.9600	3.9600	0.000%	150	150	-66.414%

.dark-mode .TZpMJ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZpMJ6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231P320GLD Dec 31 2026 320.00 Put (GLD261231P00320000)option OPRA

GLD20261231P320
GLD Dec 31 2026 320.00 Put (GLD261231P00320000)
option OPRA