Dark

GLD20250919P245
GLD Sep 19 2025 245.00 Put (GLD250919P00245000)
option OPRA

EOD

May 13, 2025

0.5600-20.000%(-0.1400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.60	0.60	0.56	0.56	-20.000%	7	957	0.000%
2025-05-02	0.70	0.70	0.70	0.70	0.000%	10	962	-20.000%
2025-04-28	0.70	0.70	0.70	0.70	-30.000%	2	967	-20.000%
2025-04-23	1.05	1.13	1.00	1.00	+16.279%	19	969	-44.000%
2025-04-21	0.97	0.97	0.86	0.86	-12.245%	9	957	-34.884%
2025-04-17	0.91	0.99	0.91	0.98	0.000%	4	962	-42.857%
2025-04-16	1.04	1.04	0.97	0.98	-19.672%	5	962	-42.857%
2025-04-14	1.27	1.27	1.22	1.22	-20.779%	2	961	-54.098%
2025-04-11	1.57	1.57	1.54	1.54	-6.098%	12	959	-63.636%
2025-04-10	1.64	1.64	1.64	1.64	-4.094%	1	958	-65.854%
2025-04-08	1.71	1.71	1.71	1.71	-22.273%	1	958	-67.251%
2025-04-07	2.01	2.20	2.01	2.20	+120.000%	43	958	-74.545%
2025-04-03	1.04	1.04	1.00	1.00	-5.660%	5	985	-44.000%
2025-04-02	1.07	1.08	1.06	1.06	-4.505%	20	968	-47.170%
2025-04-01	1.14	1.14	1.11	1.11	-4.310%	20	968	-49.550%
2025-03-28	1.14	1.16	1.12	1.16	-15.942%	44	968	-51.724%
2025-03-26	1.36	1.38	1.36	1.38	-5.479%	23	978	-59.420%
2025-03-24	1.41	1.46	1.41	1.46	-3.311%	6	1,001	-61.644%
2025-03-21	1.53	1.53	1.50	1.51	+4.861%	10	1,005	-62.914%
2025-03-20	1.52	1.52	1.44	1.44	-19.101%	30	1,006	-61.111%
2025-03-17	1.85	1.85	1.78	1.78	-8.718%	3	1,003	-68.539%
2025-03-14	1.95	1.95	1.95	1.95	-7.583%	2	1,003	-71.282%
2025-03-13	2.11	2.11	2.11	2.11	-15.600%	40	964	-73.460%
2025-03-12	2.50	2.50	2.50	2.50	-16.667%	8	964	-77.600%
2025-03-10	3.00	3.00	3.00	3.00	+17.647%	3	964	-81.333%
2025-03-07	2.55	2.55	2.55	2.55	-6.593%	10	967	-78.039%
2025-03-06	2.74	2.74	2.73	2.73	+1.866%	8	972	-79.487%
2025-03-04	2.72	2.72	2.68	2.68	-7.904%	4	972	-79.104%
2025-03-03	2.96	2.96	2.90	2.91	-10.462%	12	972	-80.756%
2025-02-27	3.20	3.25	3.20	3.25	+23.574%	6	972	-82.769%
2025-02-21	2.63	2.63	2.63	2.63	-3.309%	4	968	-78.707%
2025-02-20	2.72	2.72	2.72	2.72	-2.509%	1	968	-79.412%
2025-02-19	2.79	2.79	2.79	2.79	-7.616%	3	968	-79.928%
2025-02-18	2.99	3.06	2.99	3.02	-17.711%	15	965	-81.457%
2025-02-14	3.54	3.67	3.54	3.67	+18.006%	24	955	-84.741%
2025-02-13	3.12	3.12	3.10	3.11	-5.471%	4	959	-81.994%
2025-02-10	3.35	3.35	3.29	3.29	-14.545%	4	959	-82.979%
2025-02-07	3.59	3.85	3.59	3.85	-1.282%	28	963	-85.455%
2025-02-05	3.86	3.90	3.86	3.90	-14.286%	2	975	-85.641%
2025-02-03	4.50	4.55	4.40	4.55	-3.805%	11	974	-87.692%
2025-01-31	4.63	4.73	4.63	4.73	-1.458%	6	977	-88.161%
2025-01-30	4.92	4.94	4.80	4.80	-18.644%	4	977	-88.333%
2025-01-29	5.85	5.90	5.85	5.90	+6.306%	135	976	-90.508%
2025-01-28	5.57	5.57	5.55	5.55	+2.968%	10	977	-89.910%
2025-01-24	5.92	5.92	5.39	5.39	-8.333%	4	980	-89.610%
2025-01-23	6.07	6.08	5.88	5.88	-20.541%	15	980	-90.476%
2025-01-17	7.28	7.40	7.28	7.40	+3.641%	8	973	-92.432%
2025-01-16	7.05	7.14	7.05	7.14	-9.276%	10	973	-92.157%
2025-01-15	7.87	7.87	7.87	7.87	-11.073%	3	981	-92.884%
2025-01-14	8.87	8.87	8.85	8.85	-0.562%	4	981	-93.672%
2025-01-13	8.90	8.90	8.90	8.90	+7.879%	37	977	-93.708%
2025-01-10	7.85	8.25	7.85	8.25	-11.481%	78	940	-93.212%
2025-01-07	9.32	9.32	9.32	9.32	-1.895%	30	942	-93.991%
2025-01-03	9.50	9.50	9.50	9.50	+5.673%	10	912	-94.105%
2025-01-02	8.99	8.99	8.99	8.99	-12.293%	1	907	-93.771%
2024-12-26	10.25	10.25	10.25	10.25	-3.302%	55	907	-94.537%
2024-12-20	11.05	11.05	10.60	10.60	-11.740%	9	852	-94.717%
2024-12-19	12.01	12.01	12.01	12.01	+19.980%	2	848	-95.337%
2024-12-17	10.33	10.34	10.01	10.01	+2.039%	20	848	-94.406%
2024-12-16	9.90	9.90	9.81	9.81	-0.406%	11	848	-94.292%
2024-12-13	9.85	9.90	9.83	9.85	+9.566%	146	848	-94.315%
2024-12-12	8.99	8.99	8.99	8.99	+10.307%	6	821	-93.771%
2024-12-11	8.15	8.15	8.15	8.15	-7.386%	41	821	-93.129%
2024-12-10	8.95	8.95	8.76	8.80	-8.333%	82	821	-93.636%
2024-12-09	9.60	9.60	9.60	9.60	-8.134%	250	821	-94.167%
2024-12-02	10.45	10.45	10.45	10.45	+4.605%	30	571	-94.641%
2024-11-29	10.18	10.18	9.99	9.99	+11.745%	66	571	-94.394%
2024-11-22	9.06	9.06	8.93	8.94	-15.898%	22	565	-93.736%
2024-11-20	10.59	10.64	10.59	10.63	-22.971%	77	565	-94.732%
2024-11-15	13.60	13.86	13.40	13.80	+12.195%	70	546	-95.942%
2024-11-12	12.30	12.30	12.30	12.30	+32.973%	14	522	-95.447%
2024-11-07	9.25	9.25	9.25	9.25	-9.580%	12	536	-93.946%
2024-11-06	10.23	10.23	10.23	10.23	+32.342%	5	524	-94.526%
2024-11-01	7.43	7.75	7.43	7.73	-5.153%	30	529	-92.755%
2024-10-31	7.60	8.17	7.60	8.15	+21.100%	17	531	-93.129%
2024-10-30	6.60	6.73	6.60	6.73	-3.720%	14	530	-91.679%
2024-10-29	6.99	6.99	6.99	6.99	-10.385%	9	523	-91.989%
2024-10-25	7.80	7.80	7.80	7.80	-1.266%	2	523	-92.821%
2024-10-24	7.90	7.90	7.90	7.90	-7.602%	1	523	-92.911%
2024-10-23	8.55	8.55	8.55	8.55	+7.547%	1	523	-93.450%
2024-10-22	7.97	7.97	7.95	7.95	-10.169%	3	523	-92.956%
2024-10-18	8.85	8.85	8.85	8.85	-9.878%	8	520	-93.672%
2024-10-17	9.82	9.82	9.82	9.82	-4.382%	5	520	-94.297%
2024-10-16	10.27	10.27	10.27	10.27	-1.534%	3	525	-94.547%
2024-10-15	11.00	11.00	10.43	10.43	-6.708%	34	525	-94.631%
2024-10-14	11.18	11.18	11.18	11.18	-1.062%	1	520	-94.991%
2024-10-11	11.30	11.30	11.30	11.30	-10.317%	88	520	-95.044%
2024-10-10	12.45	12.60	12.45	12.60	+6.780%	123	520	-95.556%
2024-10-02	11.80	11.80	11.80	11.80	+3.509%	1	520	-95.254%
2024-10-01	11.40	11.40	11.40	11.40	-3.144%	1	520	-95.088%
2024-09-27	11.77	11.77	11.77	11.77	+7.000%	28	520	-95.242%
2024-09-26	11.40	11.40	11.00	11.00	-7.173%	6	515	-94.909%
2024-09-25	11.85	11.85	11.85	11.85	+3.947%	1	511	-95.274%
2024-09-24	11.77	11.90	11.40	11.40	-7.090%	12	511	-95.088%
2024-09-23	12.25	12.27	12.25	12.27	-20.117%	5	500	-95.436%
2024-09-12	15.50	15.50	15.10	15.36	0.000%	539	500	-96.354%

.dark-mode .P3t1ty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3t1ty{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250919P245GLD Sep 19 2025 245.00 Put (GLD250919P00245000)option OPRA

GLD20250919P245
GLD Sep 19 2025 245.00 Put (GLD250919P00245000)
option OPRA