Dark

GLD20260116P230
GLD Jan 16 2026 230.00 Put (GLD260116P00230000)
option OPRA

EOD

May 15, 2025

0.7900+8.219%(+0.0600)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.79	0.79	0.79	0.79	+8.219%	500	4,148	0.000%
2025-05-13	0.73	0.73	0.73	0.73	-10.976%	7	4,149	+8.219%
2025-05-12	0.81	0.82	0.81	0.82	+9.333%	15	4,149	-3.659%
2025-05-09	0.78	0.78	0.75	0.75	+2.740%	302	4,159	+5.333%
2025-05-06	0.73	0.73	0.73	0.73	-15.116%	3	4,222	+8.219%
2025-05-02	0.87	0.87	0.86	0.86	+1.176%	20	4,223	-8.140%
2025-05-01	0.99	0.99	0.85	0.85	+8.974%	4	4,233	-7.059%
2025-04-30	0.78	0.78	0.78	0.78	0.000%	2	4,233	+1.282%
2025-04-29	0.83	0.83	0.78	0.78	-1.266%	26	4,233	+1.282%
2025-04-28	0.84	0.84	0.79	0.79	-3.659%	15	4,211	0.000%
2025-04-25	0.82	0.82	0.82	0.82	-24.074%	2	4,201	-3.659%
2025-04-23	1.08	1.08	1.08	1.08	+1.887%	2	4,201	-26.852%
2025-04-22	1.07	1.14	1.06	1.06	+8.163%	3	4,200	-25.472%
2025-04-21	1.00	1.00	0.98	0.98	-6.667%	197	4,199	-19.388%
2025-04-17	1.01	1.05	1.01	1.05	-4.545%	9	4,392	-24.762%
2025-04-16	1.27	1.27	1.10	1.10	-25.170%	34	4,392	-28.182%
2025-04-11	1.47	1.47	1.47	1.47	-3.922%	20	4,360	-46.259%
2025-04-10	1.44	1.53	1.44	1.53	-12.571%	13	4,370	-48.366%
2025-04-09	1.75	1.75	1.75	1.75	-10.256%	15	4,358	-54.857%
2025-04-08	1.95	1.95	1.95	1.95	+22.642%	2	4,358	-59.487%
2025-04-07	1.65	1.65	1.55	1.59	+3.922%	37	4,360	-50.314%
2025-04-04	1.38	1.53	1.30	1.53	+53.000%	14	4,386	-48.366%
2025-04-03	1.00	1.00	1.00	1.00	-8.257%	7	4,386	-21.000%
2025-04-01	1.09	1.09	1.09	1.09	+2.830%	1	4,381	-27.523%
2025-03-31	1.09	1.09	1.06	1.06	-7.018%	7	4,381	-25.472%
2025-03-28	1.12	1.14	1.12	1.14	-4.202%	34	4,383	-30.702%
2025-03-27	1.23	1.23	1.19	1.19	-7.031%	2	4,386	-33.613%
2025-03-26	1.28	1.28	1.28	1.28	-0.775%	2	4,388	-38.281%
2025-03-25	1.29	1.29	1.29	1.29	-0.769%	15	4,386	-38.760%
2025-03-24	1.30	1.30	1.30	1.30	-7.801%	2	4,386	-39.231%
2025-03-19	1.41	1.41	1.41	1.41	-4.082%	2,150	4,388	-43.972%
2025-03-18	1.45	1.47	1.45	1.47	-8.696%	6	4,388	-46.259%
2025-03-17	1.61	1.61	1.61	1.61	-1.829%	5	4,383	-50.932%
2025-03-14	1.67	1.67	1.58	1.64	-4.651%	54	4,378	-51.829%
2025-03-13	1.75	1.77	1.72	1.72	-12.690%	7	4,403	-54.070%
2025-03-12	2.08	2.10	1.97	1.97	-3.431%	4	4,403	-59.898%
2025-03-11	2.07	2.10	2.02	2.04	-13.559%	103	4,403	-61.275%
2025-03-10	2.36	2.36	2.36	2.36	+8.257%	1	4,434	-66.525%
2025-03-07	2.18	2.18	2.18	2.18	+1.395%	2	4,434	-63.761%
2025-03-06	2.15	2.15	2.15	2.15	+4.369%	1	4,432	-63.256%
2025-03-05	2.00	2.06	2.00	2.06	-4.186%	3	4,432	-61.650%
2025-03-03	2.15	2.15	2.15	2.15	-12.955%	1	4,432	-63.256%
2025-02-28	3.07	3.07	2.43	2.47	+6.926%	16	4,431	-68.016%
2025-02-27	2.24	2.31	2.24	2.31	+7.442%	5	4,427	-65.801%
2025-02-26	2.15	2.15	2.15	2.15	+2.381%	1	4,427	-63.256%
2025-02-25	2.10	2.10	2.10	2.10	+6.599%	1	4,427	-62.381%
2025-02-24	2.06	2.06	1.90	1.97	-6.190%	5	4,426	-59.898%
2025-02-21	2.10	2.10	2.10	2.10	-3.670%	2	4,427	-62.381%
2025-02-20	2.18	2.18	2.18	2.18	-1.802%	1	4,428	-63.761%
2025-02-19	2.24	2.24	2.22	2.22	-3.478%	3	4,429	-64.414%
2025-02-18	2.28	2.30	2.28	2.30	-10.156%	3	4,428	-65.652%
2025-02-14	2.67	2.67	2.56	2.56	-0.389%	514	4,427	-69.141%
2025-02-12	2.55	2.57	2.55	2.57	+2.800%	2	4,427	-69.261%
2025-02-11	2.43	2.50	2.35	2.50	+5.042%	6	4,427	-68.400%
2025-02-10	2.40	2.40	2.38	2.38	-11.524%	14	4,421	-66.807%
2025-02-07	2.66	2.69	2.41	2.69	-7.241%	14	4,411	-70.632%
2025-02-06	3.00	3.00	2.90	2.90	+6.227%	406	4,410	-72.759%
2025-02-05	2.60	2.80	2.60	2.73	0.000%	128	4,064	-71.062%
2025-02-04	2.86	2.88	2.72	2.73	-14.688%	190	3,982	-71.062%
2025-02-03	3.06	3.20	3.03	3.20	+1.587%	27	4,031	-75.313%
2025-01-31	3.03	3.15	3.03	3.15	-3.077%	20	4,025	-74.921%
2025-01-30	3.35	3.36	3.19	3.25	-12.162%	49	4,033	-75.692%
2025-01-29	3.70	3.70	3.70	3.70	+1.928%	1	4,020	-78.649%
2025-01-28	3.78	3.78	3.63	3.63	-8.101%	360	4,020	-78.237%
2025-01-27	3.95	3.95	3.95	3.95	+9.722%	1	3,779	-80.000%
2025-01-24	3.52	3.60	3.52	3.60	-5.512%	24	3,779	-78.056%
2025-01-23	4.16	4.16	3.81	3.81	+1.600%	7	3,779	-79.265%
2025-01-22	3.75	3.75	3.75	3.75	-6.948%	500	3,776	-78.933%
2025-01-21	4.09	4.09	4.03	4.03	-8.824%	1,305	3,276	-80.397%
2025-01-16	4.67	4.67	4.39	4.42	-7.338%	8	1,978	-82.127%
2025-01-15	4.85	4.90	4.77	4.77	-6.471%	7	1,981	-83.438%
2025-01-13	5.10	5.10	5.10	5.10	+3.239%	1	1,982	-84.510%
2025-01-10	4.94	4.94	4.94	4.94	-8.007%	8	1,982	-84.008%
2025-01-07	5.38	5.38	5.37	5.37	-10.500%	2	1,982	-85.289%
2024-12-31	6.00	6.00	6.00	6.00	-4.762%	154	1,828	-86.833%
2024-12-30	6.31	6.31	6.30	6.30	+4.132%	2	1,828	-87.460%
2024-12-27	5.91	6.05	5.91	6.05	+0.833%	16	1,830	-86.942%
2024-12-26	6.00	6.00	6.00	6.00	-4.000%	1	1,822	-86.833%
2024-12-20	6.25	6.25	6.25	6.25	-8.759%	10	1,821	-87.360%
2024-12-19	6.85	6.85	6.85	6.85	+20.175%	4	1,811	-88.467%
2024-12-13	5.70	5.77	5.70	5.70	+11.765%	6	1,811	-86.140%
2024-12-11	5.25	5.25	5.10	5.10	-23.308%	404	1,809	-84.510%
2024-12-05	6.65	6.65	6.65	6.65	+7.431%	10	1,417	-88.120%
2024-11-29	6.19	6.19	6.19	6.19	-5.207%	4	1,407	-87.237%
2024-11-27	6.30	6.53	6.30	6.53	-8.415%	3	1,408	-87.902%
2024-11-25	7.13	7.13	7.13	7.13	+34.528%	2	1,408	-88.920%
2024-11-22	5.70	5.70	5.30	5.30	-16.006%	14	1,408	-85.094%
2024-11-20	6.31	6.31	6.31	6.31	-9.209%	1	1,406	-87.480%
2024-11-19	6.70	6.95	6.67	6.95	-0.714%	104	1,407	-88.633%
2024-11-18	7.06	7.06	7.00	7.00	-14.634%	2	1,318	-88.714%
2024-11-15	8.20	8.20	8.20	8.20	+0.244%	2	1,317	-90.366%
2024-11-14	8.47	8.47	7.95	8.18	+6.928%	44	1,317	-90.342%
2024-11-13	7.10	7.65	7.10	7.65	+6.993%	6	1,318	-89.673%
2024-11-12	7.15	7.35	7.10	7.15	+5.147%	281	1,318	-88.951%
2024-11-11	6.80	7.00	6.80	6.80	+18.674%	7	1,043	-88.382%
2024-11-08	5.73	5.73	5.73	5.73	+0.703%	82	1,039	-86.213%
2024-11-07	5.69	5.69	5.69	5.69	-10.394%	40	1,039	-86.116%
2024-11-06	6.22	6.35	6.22	6.35	+20.038%	6	999	-87.559%
2024-11-05	5.29	5.30	5.29	5.29	+6.225%	160	997	-85.066%
2024-10-31	5.00	5.00	4.98	4.98	+14.483%	16	912	-84.137%
2024-10-30	4.42	4.42	4.35	4.35	-1.806%	53	900	-81.839%
2024-10-29	4.44	4.44	4.43	4.43	-9.592%	5	853	-82.167%
2024-10-28	4.90	4.90	4.90	4.90	-2.196%	1	852	-83.878%
2024-10-24	5.01	5.01	5.01	5.01	-6.704%	1	852	-84.232%
2024-10-23	5.33	5.39	5.28	5.37	+8.266%	15	851	-85.289%
2024-10-22	4.96	4.96	4.96	4.96	-6.415%	3	845	-84.073%
2024-10-21	5.25	5.38	5.20	5.30	-1.487%	171	842	-85.094%
2024-10-18	5.38	5.38	5.38	5.38	-7.719%	6	685	-85.316%
2024-10-17	5.72	5.86	5.71	5.83	-5.049%	5	685	-86.449%
2024-10-16	6.14	6.14	6.14	6.14	-5.538%	1	684	-87.134%
2024-10-15	6.50	6.50	6.50	6.50	-2.256%	2	685	-87.846%
2024-10-11	6.65	6.65	6.65	6.65	-8.904%	2	683	-88.120%
2024-10-02	7.30	7.30	7.30	7.30	-2.013%	100	682	-89.178%
2024-09-27	7.11	7.45	7.11	7.45	+4.930%	922	582	-89.396%
2024-09-24	7.10	7.10	7.10	7.10	-6.702%	1	131	-88.873%
2024-09-20	7.76	7.76	7.61	7.61	-12.023%	10	131	-89.619%
2024-09-19	8.65	8.65	8.65	8.65	-9.043%	1	131	-90.867%
2024-09-18	8.40	9.51	8.40	9.51	+3.370%	13	130	-91.693%
2024-09-17	9.20	9.20	9.20	9.20	+6.358%	2	119	-91.413%
2024-09-16	8.72	8.72	8.65	8.65	-4.420%	6	117	-90.867%
2024-09-13	9.05	9.05	9.05	9.05	-2.688%	20	111	-91.271%
2024-09-12	9.55	9.55	9.30	9.30	-14.286%	2	110	-91.505%
2024-09-10	10.85	10.85	10.85	10.85	+0.930%	2	110	-92.719%
2024-09-05	10.82	10.90	10.75	10.75	-10.788%	6	110	-92.651%
2024-09-03	11.54	12.05	11.54	12.05	+10.046%	12	110	-93.444%
2024-08-30	10.85	10.95	10.85	10.95	+4.785%	4	102	-92.785%
2024-08-29	10.40	10.45	10.37	10.45	-4.128%	32	102	-92.440%
2024-08-28	10.90	10.90	10.90	10.90	-0.183%	2	79	-92.752%
2024-08-26	10.94	10.99	10.92	10.92	-6.667%	16	79	-92.766%
2024-08-21	11.70	11.70	11.70	11.70	+1.739%	3	64	-93.248%
2024-08-20	10.85	11.50	10.85	11.50	-3.766%	11	61	-93.130%
2024-08-16	12.05	12.05	11.95	11.95	-21.639%	34	51	-93.389%
2024-08-08	15.25	15.25	15.25	15.25	-5.456%	1	36	-94.820%
2024-08-05	16.13	16.13	16.13	16.13	+17.823%	20	35	-95.102%
2024-08-01	13.71	13.71	13.69	13.69	+2.164%	2	41	-94.229%
2024-07-31	13.30	13.40	13.30	13.40	-1.180%	20	41	-94.104%
2024-07-24	13.56	13.56	13.56	13.56	-19.525%	1	21	-94.174%
2024-07-03	16.85	16.85	16.85	16.85	-11.918%	15	27	-95.312%
2024-06-25	18.95	19.13	18.95	19.13	-0.623%	2	27	-95.870%
2024-06-10	19.25	19.25	19.25	19.25	+9.375%	15	26	-95.896%
2024-05-31	16.90	17.60	16.90	17.60	-62.151%	22	11	-95.511%
2023-10-26	46.50	46.50	46.50	46.50	0.000%	1	0	-98.301%

.dark-mode .vSPv6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSPv6J{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260116P230GLD Jan 16 2026 230.00 Put (GLD260116P00230000)option OPRA

GLD20260116P230
GLD Jan 16 2026 230.00 Put (GLD260116P00230000)
option OPRA