Dark

GLD20261231P380
GLD Dec 31 2026 380.00 Put (GLD261231P00380000)
option OPRA

EOD

Sep 17, 2026

10.04-23.183%(-3.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0000	10.0400	9.8000	10.0400	-23.183%	7	374	0.000%
2026-09-16	11.1000	13.3400	11.1000	13.0700	+6.260%	6	374	-23.183%
2026-09-15	12.5000	12.9000	12.3000	12.3000	+0.820%	3	381	-18.374%
2026-09-14	12.8600	12.8800	12.2000	12.2000	+0.412%	14	379	-17.705%
2026-09-10	11.0000	12.1500	11.0000	12.1500	+28.571%	3	366	-17.366%
2026-09-09	9.4500	10.4000	9.4500	9.4500	-10.000%	3	364	+6.243%
2026-09-08	9.7700	10.5000	9.7600	10.5000	+16.022%	26	362	-4.381%
2026-09-04	9.6000	9.6000	9.0000	9.0500	+9.168%	10	346	+10.939%
2026-09-03	8.2900	8.2900	8.0800	8.2900	-17.676%	14	346	+21.110%
2026-09-02	10.2500	10.5000	9.8000	10.0700	-12.435%	24	348	-0.298%
2026-09-01	10.7300	11.5200	10.3400	11.5000	+26.374%	32	338	-12.696%
2026-08-31	8.9500	9.5000	8.9500	9.1000	-3.294%	7	341	+10.330%
2026-08-28	8.0000	9.4100	8.0000	9.4100	+24.636%	6	335	+6.695%
2026-08-27	7.5500	7.5500	7.5500	7.5500	-1.048%	1	336	+32.980%
2026-08-26	7.0000	7.7500	7.0000	7.6300	+10.260%	10	335	+31.586%
2026-08-25	7.2400	7.2400	6.9200	6.9200	+4.532%	3	333	+45.087%
2026-08-24	6.6500	6.6500	6.6200	6.6200	-9.191%	4	335	+51.662%
2026-08-21	7.4900	7.4900	7.2500	7.2900	-14.235%	16	339	+37.723%
2026-08-20	8.5000	8.5000	8.5000	8.5000	-2.857%	11	340	+18.118%
2026-08-19	9.0000	9.2000	8.6800	8.7500	-22.498%	24	340	+14.743%
2026-08-18	10.5500	11.2900	10.5300	11.2900	+7.319%	15	341	-11.072%
2026-08-17	10.5200	10.5200	10.5200	10.5200	-0.755%	1	329	-4.563%
2026-08-14	10.6000	10.6000	10.6000	10.6000	+0.569%	1	329	-5.283%
2026-08-12	10.5400	10.5400	10.5400	10.5400	-10.298%	3	328	-4.744%
2026-08-11	11.7500	11.7500	11.7500	11.7500	0.000%	2	330	-14.553%
2026-08-10	12.4500	12.4500	11.7500	11.7500	-5.242%	10	328	-14.553%
2026-08-07	12.1500	12.7100	12.1500	12.4000	-20.103%	20	322	-19.032%
2026-08-06	15.5200	15.5200	15.5200	15.5200	+4.161%	10	307	-35.309%
2026-08-05	14.9500	14.9500	14.8200	14.9000	-28.227%	7	297	-32.617%
2026-08-04	20.6100	20.8400	20.1000	20.7600	-7.114%	6	302	-51.638%
2026-08-03	23.2500	23.2500	22.3500	22.3500	-7.453%	6	302	-55.078%
2026-07-31	24.4000	24.4000	24.1500	24.1500	+18.966%	5	299	-58.427%
2026-07-30	20.5700	20.6600	20.3000	20.3000	-2.404%	6	303	-50.542%
2026-07-29	20.6500	20.8000	20.6500	20.8000	-13.836%	5	303	-51.731%
2026-07-28	24.1500	24.1500	24.1400	24.1400	+8.935%	15	313	-58.409%
2026-07-27	21.7000	22.3000	21.7000	22.1600	+10.249%	7	313	-54.693%
2026-07-22	19.8600	20.1000	19.6000	20.1000	-13.919%	4	314	-50.050%
2026-07-21	23.3500	23.3500	23.3500	23.3500	-13.197%	1	316	-57.002%
2026-07-20	26.9000	26.9000	26.9000	26.9000	-1.465%	1	315	-62.677%
2026-07-17	26.7000	27.3000	26.7000	27.3000	-5.536%	4	314	-63.223%
2026-07-16	27.8600	28.9000	27.8600	28.9000	+5.091%	3	314	-65.260%
2026-07-13	24.8300	27.5000	24.8300	27.5000	+21.092%	6	313	-63.491%
2026-07-10	22.7000	22.7300	22.7000	22.7100	-8.168%	4	307	-55.790%
2026-07-08	25.4000	25.4000	24.7300	24.7300	+18.156%	2	303	-59.402%
2026-07-07	20.9300	20.9300	20.9300	20.9300	+3.665%	1	303	-52.031%
2026-07-06	21.3000	21.4700	20.1900	20.1900	-8.311%	11	302	-50.272%
2026-07-02	22.1200	22.1200	22.0200	22.0200	-18.141%	2	295	-54.405%
2026-06-30	26.5500	26.9000	26.5500	26.9000	-2.253%	3	295	-62.677%
2026-06-25	28.5200	28.7500	27.5200	27.5200	-9.235%	102	295	-63.517%
2026-06-24	29.2000	30.3200	29.2000	30.3200	+35.236%	101	300	-66.887%
2026-06-23	23.0400	23.0400	22.4200	22.4200	+10.389%	11	200	-55.219%
2026-06-22	19.8400	20.3100	19.8400	20.3100	+2.628%	11	194	-50.566%
2026-06-18	18.1200	19.7900	18.1200	19.7900	+28.506%	3	191	-49.267%
2026-06-16	15.4000	15.4500	15.4000	15.4000	+1.987%	23	191	-34.805%
2026-06-15	15.0700	15.1000	14.7800	15.1000	-37.603%	3	204	-33.510%
2026-06-10	23.6700	24.4000	22.2300	24.2000	+35.196%	32	203	-58.512%
2026-06-09	17.9000	17.9000	17.9000	17.9000	+5.294%	3	204	-43.911%
2026-06-08	17.0000	17.0000	17.0000	17.0000	+23.278%	1	205	-40.941%
2026-06-03	13.7900	13.7900	13.7900	13.7900	+8.157%	3	204	-27.194%
2026-06-02	12.7500	12.7500	12.7500	12.7500	-9.123%	1	204	-21.255%
2026-06-01	14.0300	14.0300	14.0300	14.0300	+22.000%	3	204	-28.439%
2026-05-29	11.5000	11.5000	11.5000	11.5000	-22.245%	1	207	-12.696%
2026-05-28	14.8400	14.8400	14.7900	14.7900	+5.342%	3	207	-32.116%
2026-05-27	14.7500	14.7500	13.9000	14.0400	+8.753%	12	210	-28.490%
2026-05-26	12.9600	12.9600	12.9100	12.9100	-0.692%	10	220	-22.231%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+3.093%	1	216	-22.769%
2026-05-21	12.6100	12.6100	12.6100	12.6100	+15.901%	1	216	-20.381%
2026-05-14	10.9000	10.9000	10.8800	10.8800	-6.690%	4	216	-7.721%
2026-05-12	11.6800	11.6800	11.6000	11.6600	-14.766%	3	215	-13.894%
2026-05-05	13.5000	13.7300	13.5000	13.6800	-8.495%	7	215	-26.608%
2026-05-04	14.9500	14.9500	14.9500	14.9500	+6.406%	1	215	-32.843%
2026-04-29	14.0500	14.0500	14.0500	14.0500	+5.719%	1	215	-28.541%
2026-04-28	13.2900	13.2900	13.2900	13.2900	+19.193%	2	217	-24.454%
2026-04-20	11.1500	11.1500	11.1500	11.1500	+5.587%	1	216	-9.955%
2026-04-17	10.5600	10.5600	10.5600	10.5600	-15.520%	1	215	-4.924%
2026-04-15	12.5000	12.5000	12.5000	12.5000	-7.063%	1	215	-19.680%
2026-04-13	13.4500	13.4500	13.4500	13.4500	-1.825%	5	214	-25.353%
2026-04-10	13.7000	13.7000	13.7000	13.7000	-0.725%	5	214	-26.715%
2026-04-09	14.7500	14.7500	13.8000	13.8000	-13.750%	2	209	-27.246%
2026-04-08	15.7300	16.0000	15.7300	16.0000	-18.575%	2	209	-37.250%
2026-04-07	19.6500	19.6500	19.6500	19.6500	0.000%	5	209	-48.906%
2026-04-02	19.7800	19.7800	19.6500	19.6500	+13.781%	9	204	-48.906%
2026-04-01	17.1200	17.2700	17.1200	17.2700	-9.439%	30	204	-41.865%
2026-03-31	19.0700	19.0700	19.0700	19.0700	-15.169%	1	223	-47.352%
2026-03-30	22.4900	22.4900	22.1200	22.4800	-11.321%	50	224	-55.338%
2026-03-27	25.3500	25.3500	25.3500	25.3500	-6.972%	1	184	-60.394%
2026-03-26	24.5000	27.2500	24.5000	27.2500	+22.307%	6	184	-63.156%
2026-03-25	20.3300	22.2800	20.3300	22.2800	-10.701%	11	180	-54.937%
2026-03-23	22.3400	25.3900	21.3000	24.9500	+27.818%	14	179	-59.760%
2026-03-20	17.6800	19.5400	17.6800	19.5200	+16.190%	165	167	-48.566%
2026-03-19	17.0200	17.3000	16.0000	16.8000	+54.128%	7	147	-40.238%
2026-03-18	10.9000	10.9000	10.9000	10.9000	+20.044%	1	148	-7.890%
2026-03-16	9.0800	9.0800	9.0800	9.0800	-11.845%	1	147	+10.573%
2026-03-03	10.5700	10.5700	10.2500	10.3000	+15.471%	162	147	-2.524%
2026-02-23	8.9200	8.9200	8.9200	8.9200	+1.364%	1	83	+12.556%
2026-02-20	8.8000	8.8000	8.8000	8.8000	+18.758%	1	82	+14.091%
2026-02-12	7.4800	7.4800	7.4100	7.4100	-14.631%	2	82	+35.493%
2026-02-09	8.6800	8.6800	8.6800	8.6800	-21.661%	1	81	+15.668%
2026-02-06	11.0800	11.0800	11.0800	11.0800	-15.869%	1	81	-9.386%
2026-02-05	13.1700	13.1700	13.1700	13.1700	+27.246%	1	81	-23.766%
2026-01-30	10.6400	12.9500	10.3500	10.3500	+17.614%	91	80	-2.995%
2026-01-29	9.6500	9.6500	8.8000	8.8000	+29.412%	4	64	+14.091%
2026-01-28	6.6600	6.9500	6.6600	6.8000	+0.443%	9	63	+47.647%
2026-01-27	6.5300	6.7700	6.5300	6.7700	-9.973%	45	62	+48.301%
2026-01-23	7.5200	7.5200	7.5200	7.5200	-14.932%	1	17	+33.511%
2026-01-21	8.8400	8.8400	8.8400	8.8400	-4.946%	2	16	+13.575%
2026-01-20	9.3000	9.3000	9.3000	9.3000	-21.783%	7	16	+7.957%
2026-01-16	11.8900	11.8900	11.8900	11.8900	+4.573%	7	11	-15.559%
2026-01-14	11.3700	11.3700	11.3700	11.3700	-6.188%	7	11	-11.697%
2026-01-13	12.1200	12.1200	12.1200	12.1200	-0.656%	1	4	-17.162%
2026-01-12	12.1500	12.2000	12.1500	12.2000	-14.205%	3	4	-17.705%
2026-01-09	14.2200	14.2200	14.2200	14.2200	0.000%	1	1	-29.395%

.dark-mode .JKQfgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKQfgX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231P380GLD Dec 31 2026 380.00 Put (GLD261231P00380000)option OPRA

GLD20261231P380
GLD Dec 31 2026 380.00 Put (GLD261231P00380000)
option OPRA