Dark

GLD20270115P200
GLD Jan 15 2027 200.00 Put (GLD270115P00200000)
option OPRA

EOD

Jul 24, 2026

0.3600-18.182%(-0.0800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3500	0.3600	0.3500	0.3600	-18.182%	13	10,737	0.000%
2026-07-23	0.3500	0.5400	0.2800	0.4400	-2.222%	736	10,745	-18.182%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-13.462%	6	10,601	-20.000%
2026-07-17	0.5000	0.6400	0.3700	0.5200	+13.043%	446	10,595	-30.769%
2026-07-16	0.5000	0.5000	0.4600	0.4600	+130.000%	4	10,508	-21.739%
2026-07-15	0.4600	0.7000	0.2000	0.2000	-60.784%	91	10,572	+80.000%
2026-07-14	0.5900	0.5900	0.5100	0.5100	+15.909%	3	10,535	-29.412%
2026-07-13	0.5500	0.6000	0.4400	0.4400	-34.328%	41	10,533	-18.182%
2026-07-09	0.3900	0.6700	0.3900	0.6700	+42.553%	5	10,507	-46.269%
2026-07-08	0.5000	0.6200	0.4400	0.4700	0.000%	149	10,627	-23.404%
2026-07-07	0.3800	0.5000	0.3800	0.4700	-6.000%	8	10,622	-23.404%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	10,622	-28.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-8.163%	11	10,622	-20.000%
2026-06-26	0.4900	0.4900	0.4900	0.4900	-24.615%	5	10,621	-26.531%
2026-06-24	0.7000	0.7100	0.6500	0.6500	+8.333%	151	10,626	-44.615%
2026-06-17	0.4400	0.6000	0.4400	0.6000	+15.385%	4	10,626	-40.000%
2026-06-16	0.5900	0.5900	0.5200	0.5200	-13.333%	2	10,626	-30.769%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-4.762%	4	10,628	-40.000%
2026-06-09	0.5000	0.7500	0.5000	0.6300	+14.545%	25	10,626	-42.857%
2026-06-05	0.5500	0.5500	0.5500	0.5500	0.000%	2	10,625	-34.545%
2026-06-04	0.5500	0.5500	0.5500	0.5500	0.000%	20	10,623	-34.545%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+19.565%	2	10,603	-34.545%
2026-06-01	0.5500	0.5500	0.4500	0.4600	+15.000%	5	10,601	-21.739%
2026-05-28	0.4000	0.4100	0.3900	0.4000	-13.043%	237	10,644	-10.000%
2026-05-27	0.4600	0.4600	0.4000	0.4600	-8.000%	133	10,517	-21.739%
2026-05-22	0.5000	0.5000	0.5000	0.5000	0.000%	1	10,466	-28.000%
2026-05-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	10,465	-28.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+25.000%	1	10,464	-28.000%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	10,463	-10.000%
2026-05-04	0.4500	0.4500	0.4500	0.4500	+12.500%	2	10,463	-20.000%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+11.111%	1	10,462	-10.000%
2026-04-24	0.3600	0.3600	0.3600	0.3600	+5.882%	1	10,461	0.000%
2026-04-23	0.3100	0.3700	0.3100	0.3400	+36.000%	108	10,461	+5.882%
2026-04-16	0.4400	0.4400	0.2500	0.2500	-43.182%	10	10,407	+44.000%
2026-04-14	0.4400	0.4400	0.4400	0.4400	-4.348%	10	10,410	-18.182%
2026-04-10	0.4500	0.4600	0.4400	0.4600	-28.125%	41	10,400	-21.739%
2026-04-07	0.7000	0.7000	0.6400	0.6400	-5.882%	77	10,359	-43.750%
2026-04-06	0.6800	0.6800	0.6800	0.6800	+13.333%	1	10,345	-47.059%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-7.692%	1	10,344	-40.000%
2026-03-31	0.7000	0.7000	0.6500	0.6500	-13.333%	3	10,344	-44.615%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-6.250%	10	10,344	-52.000%
2026-03-27	0.5100	1.1400	0.5100	0.8000	+14.286%	1,045	10,354	-55.000%
2026-03-26	0.5000	0.7600	0.5000	0.7000	+27.273%	104	9,622	-48.571%
2026-03-23	0.4800	0.5500	0.3500	0.5500	+37.500%	788	9,588	-34.545%
2026-03-20	0.4000	0.4000	0.4000	0.4000	+33.333%	1	9,448	-10.000%
2026-03-19	0.2600	0.3000	0.2600	0.3000	0.000%	3	9,448	+20.000%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+20.000%	1	9,446	+20.000%
2026-03-16	0.2500	0.2500	0.2500	0.2500	+66.667%	10	9,445	+44.000%
2026-03-12	0.1500	0.1500	0.1500	0.1500	0.000%	4	9,435	+140.000%
2026-03-06	0.1500	0.1500	0.1500	0.1500	-44.444%	4	9,431	+140.000%
2026-03-04	0.2700	0.2700	0.2700	0.2700	-35.714%	10	9,431	+33.333%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-6.667%	94	9,327	-14.286%
2026-02-24	0.4500	0.4500	0.4500	0.4500	+164.706%	25	9,327	-20.000%
2026-02-20	0.1700	0.1700	0.1700	0.1700	-48.485%	6	9,327	+111.765%
2026-02-04	0.3300	0.3300	0.3300	0.3300	-26.667%	5	9,327	+9.091%
2026-02-02	0.6100	0.6100	0.4500	0.4500	+40.625%	11	9,330	-20.000%
2026-01-30	0.7400	0.7400	0.3200	0.3200	+28.000%	9	9,338	+12.500%
2026-01-29	0.2500	0.2500	0.2500	0.2500	0.000%	11	9,333	+44.000%
2026-01-28	0.2800	0.2800	0.2200	0.2500	+38.889%	7	9,322	+44.000%
2026-01-27	0.0200	0.2400	0.0200	0.1800	-45.455%	100	9,320	+100.000%
2026-01-26	0.2200	0.3300	0.2200	0.3300	+65.000%	200	9,383	+9.091%
2026-01-23	0.2000	0.2000	0.2000	0.2000	0.000%	4	9,185	+80.000%
2026-01-22	0.2800	0.3000	0.2000	0.2000	-33.333%	21	9,184	+80.000%
2026-01-21	0.2000	0.3000	0.2000	0.3000	-58.904%	7	9,164	+20.000%
2026-01-20	0.7300	0.7300	0.7300	0.7300	+265.000%	4	9,160	-50.685%
2026-01-15	0.2400	0.2400	0.2000	0.2000	-20.000%	2	9,164	+80.000%
2026-01-13	0.2500	0.2500	0.2500	0.2500	-30.556%	18	9,164	+44.000%
2026-01-06	0.2800	0.3600	0.2800	0.3600	0.000%	6	9,146	0.000%
2025-12-30	0.3600	0.3600	0.3600	0.3600	+12.500%	4	9,141	0.000%
2025-12-29	0.3200	0.3200	0.3200	0.3200	+10.345%	11	9,137	+12.500%
2025-12-24	0.2900	0.2900	0.2900	0.2900	0.000%	1	9,134	+24.138%
2025-12-23	0.2900	0.2900	0.2900	0.2900	0.000%	5	9,134	+24.138%
2025-12-22	0.3200	0.3200	0.2900	0.2900	-9.375%	15	9,146	+24.138%
2025-12-18	0.3200	0.3200	0.3200	0.3200	-3.030%	4	9,146	+12.500%
2025-12-16	0.3300	0.3300	0.3300	0.3300	+3.125%	5	9,146	+9.091%
2025-12-15	0.3200	0.3200	0.3200	0.3200	0.000%	1	9,141	+12.500%
2025-12-12	0.3100	0.3200	0.3100	0.3200	-3.030%	25	9,141	+12.500%
2025-12-10	0.3500	0.3500	0.3300	0.3300	+13.793%	12	9,116	+9.091%
2025-12-09	0.2900	0.2900	0.2900	0.2900	-21.622%	2	9,122	+24.138%
2025-12-05	0.3500	0.3700	0.3500	0.3700	+15.625%	127	9,124	-2.703%
2025-12-01	0.3500	0.3500	0.3200	0.3200	-20.000%	71	9,129	+12.500%
2025-11-26	0.3500	0.4000	0.3500	0.4000	+2.564%	7	9,197	-10.000%
2025-11-24	0.3900	0.3900	0.3900	0.3900	0.000%	5	9,197	-7.692%
2025-11-12	0.3900	0.3900	0.3900	0.3900	-25.000%	1	9,192	-7.692%
2025-11-11	0.5200	0.5200	0.5200	0.5200	+30.000%	4,000	9,192	-30.769%
2025-11-10	0.2500	0.4000	0.2500	0.4000	+37.931%	3	5,192	-10.000%
2025-11-07	0.3000	0.3000	0.2900	0.2900	-35.556%	2	5,191	+24.138%
2025-11-03	0.4500	0.4500	0.4500	0.4500	+12.500%	1	5,194	-20.000%
2025-10-30	0.4000	0.4000	0.4000	0.4000	0.000%	5	5,194	-10.000%
2025-10-29	0.4300	0.4300	0.4000	0.4000	0.000%	3	5,189	-10.000%
2025-10-28	0.4300	0.4300	0.4000	0.4000	-23.077%	20	5,190	-10.000%
2025-10-22	0.4900	0.5200	0.4400	0.5200	+15.556%	152	5,170	-30.769%
2025-10-21	0.5000	0.5000	0.4500	0.4500	-32.836%	8	5,045	-20.000%
2025-10-20	0.5500	0.6700	0.4400	0.6700	+45.652%	105	5,047	-46.269%
2025-10-17	0.5500	0.6100	0.4600	0.4600	-24.590%	55	4,944	-21.739%
2025-10-16	0.5000	0.6100	0.5000	0.6100	+22.000%	2	4,889	-40.984%
2025-10-13	0.4500	0.5000	0.4500	0.5000	-12.281%	4	4,890	-28.000%
2025-10-10	0.5500	0.6000	0.5500	0.5700	+14.000%	127	4,892	-36.842%
2025-10-09	0.5000	0.5000	0.5000	0.5000	+2.041%	1	4,834	-28.000%
2025-10-08	0.4800	0.4900	0.4800	0.4900	-9.259%	8	4,833	-26.531%
2025-10-07	0.4600	0.5400	0.4600	0.5400	+20.000%	21	4,806	-33.333%
2025-10-02	0.4700	0.4700	0.4500	0.4500	-21.053%	21	4,806	-20.000%
2025-10-01	0.5700	0.5700	0.5700	0.5700	+3.636%	8	4,785	-36.842%
2025-09-29	0.4900	0.5500	0.4800	0.5500	+34.146%	400	4,777	-34.545%
2025-09-26	0.3800	0.4100	0.3800	0.4100	+10.811%	42	4,391	-12.195%
2025-09-24	0.4000	0.4000	0.3700	0.3700	-21.277%	2	4,427	-2.703%
2025-09-23	0.4800	0.4800	0.4700	0.4700	-6.000%	3	4,427	-23.404%
2025-09-22	0.5000	0.5000	0.5000	0.5000	+11.111%	1	4,427	-28.000%
2025-09-19	0.4500	0.4500	0.4500	0.4500	-13.462%	5	4,427	-20.000%
2025-09-17	0.4800	0.5200	0.4700	0.5200	-5.455%	4	4,427	-30.769%
2025-09-16	0.5500	0.5500	0.5500	0.5500	-9.836%	2	4,425	-34.545%
2025-09-15	0.6000	0.6100	0.6000	0.6100	0.000%	19	4,423	-40.984%
2025-09-12	0.6100	0.6100	0.6100	0.6100	-7.576%	10	4,411	-40.984%
2025-09-10	0.6600	0.6600	0.6600	0.6600	+3.125%	8	4,421	-45.455%
2025-09-09	0.6700	0.6700	0.6400	0.6400	-13.514%	8	4,413	-43.750%
2025-09-08	0.6000	0.7400	0.6000	0.7400	-3.896%	134	4,415	-51.351%
2025-09-03	0.7700	0.7700	0.7700	0.7700	-4.938%	3	4,308	-53.247%
2025-09-02	0.8100	0.8100	0.8100	0.8100	-19.000%	10	4,308	-55.556%
2025-08-26	1.0000	1.0000	1.0000	1.0000	+23.457%	1	4,302	-64.000%
2025-08-22	0.8100	0.8100	0.8100	0.8100	-6.897%	1	4,302	-55.556%
2025-08-20	0.8700	0.8700	0.8700	0.8700	-6.452%	1	4,303	-58.621%
2025-08-19	0.9300	0.9300	0.9300	0.9300	-28.462%	2	4,302	-61.290%
2025-08-15	1.3000	1.3000	1.3000	1.3000	+71.053%	1	4,304	-72.308%
2025-08-08	0.7600	0.7600	0.7600	0.7600	+26.667%	5	4,303	-52.632%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-36.170%	1	4,298	-40.000%
2025-07-24	0.9500	0.9500	0.9400	0.9400	-4.082%	5	4,298	-61.702%
2025-07-23	0.9800	0.9800	0.9800	0.9800	-40.244%	10	4,298	-63.265%
2025-07-22	0.9900	1.6400	0.9400	1.6400	+112.987%	6	4,298	-78.049%
2025-07-21	0.7700	0.7700	0.7700	0.7700	+2.667%	4	4,299	-53.247%
2025-07-16	0.7500	0.7500	0.7500	0.7500	-2.597%	1	4,295	-52.000%
2025-07-11	0.8200	0.8200	0.7700	0.7700	+60.417%	2	4,295	-53.247%
2025-07-10	0.5600	0.6400	0.3600	0.4800	-36.000%	232	4,295	-25.000%
2025-07-09	0.8000	0.8000	0.7500	0.7500	-16.667%	5	4,459	-52.000%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-6.250%	1	4,459	-60.000%
2025-07-07	1.0000	1.2000	0.9600	0.9600	-1.031%	7	4,459	-62.500%
2025-07-03	0.9700	0.9700	0.9700	0.9700	+18.293%	1	4,457	-62.887%
2025-07-02	1.0000	1.0000	0.8200	0.8200	-5.747%	8	4,457	-56.098%
2025-07-01	0.8500	0.8700	0.8500	0.8700	-30.400%	12	4,449	-58.621%
2025-06-30	1.2500	1.2500	1.2500	1.2500	+15.741%	1	4,451	-71.200%
2025-06-27	1.0900	1.0900	1.0800	1.0800	+8.000%	4	4,451	-66.667%
2025-06-26	1.0900	1.1300	1.0000	1.0000	-9.091%	10	4,455	-64.000%
2025-06-25	1.1000	1.1000	1.1000	1.1000	+10.000%	5	4,457	-67.273%
2025-06-24	1.0000	1.0000	1.0000	1.0000	+7.527%	1	4,452	-64.000%
2025-06-23	0.9300	0.9300	0.9300	0.9300	-13.889%	2	4,451	-61.290%
2025-06-17	1.0800	1.0800	1.0800	1.0800	+8.000%	1	4,451	-66.667%
2025-06-13	1.0500	1.0800	1.0000	1.0000	0.000%	16	4,451	-64.000%
2025-06-12	1.1200	1.1200	1.0000	1.0000	-21.875%	2	4,451	-64.000%
2025-06-11	1.2800	1.2800	1.2800	1.2800	+10.345%	1	4,450	-71.875%
2025-06-10	1.1500	1.1600	1.1500	1.1600	-5.691%	21	4,450	-68.966%
2025-06-03	1.2300	1.2300	1.2300	1.2300	+2.500%	13	4,470	-70.732%
2025-06-02	1.2900	1.2900	1.2000	1.2000	-12.409%	9	4,470	-70.000%
2025-05-27	1.4500	1.4500	1.3700	1.3700	-39.648%	7	4,476	-73.723%
2025-05-22	2.2700	2.2700	2.2700	2.2700	+112.150%	1	4,469	-84.141%
2025-05-19	1.2000	1.2000	1.0700	1.0700	-13.710%	2	4,470	-66.355%
2025-05-15	1.2400	1.2400	1.2400	1.2400	-18.421%	2	4,469	-70.968%
2025-05-08	1.5200	1.5200	1.5200	1.5200	+4.828%	1	4,469	-76.316%
2025-05-07	1.5000	1.5000	1.4500	1.4500	+7.407%	2	4,469	-75.172%
2025-05-06	1.0800	1.4700	1.0800	1.3500	-10.000%	22	4,468	-73.333%
2025-05-05	1.5000	1.5000	1.5000	1.5000	-23.469%	1	4,468	-76.000%
2025-05-01	2.0000	2.0000	1.9600	1.9600	+23.270%	3	4,467	-81.633%
2025-04-30	1.5900	1.5900	1.5900	1.5900	-5.357%	2	4,464	-77.358%
2025-04-25	1.5000	1.7100	1.5000	1.6800	-12.042%	12	4,464	-78.571%
2025-04-24	1.9100	1.9100	1.9100	1.9100	-2.051%	2	4,458	-81.152%
2025-04-23	1.9500	1.9500	1.9500	1.9500	+15.385%	10	4,456	-81.538%
2025-04-22	1.3600	1.6900	1.3600	1.6900	+26.119%	25	4,446	-78.698%
2025-04-21	1.6000	1.6000	1.1900	1.3400	-28.342%	42	4,441	-73.134%
2025-04-16	2.0500	2.2000	0.8400	1.8700	-6.965%	260	4,419	-80.749%
2025-04-15	2.0100	2.0100	2.0100	2.0100	-16.598%	10	4,353	-82.090%
2025-04-14	2.4100	2.4100	2.4100	2.4100	+30.978%	2	4,343	-85.062%
2025-04-11	1.8400	1.8400	1.8400	1.8400	-8.000%	2	4,341	-80.435%
2025-04-10	2.0000	2.0000	2.0000	2.0000	-13.043%	2	4,340	-82.000%
2025-04-07	2.4000	2.4000	2.3000	2.3000	-2.542%	3	4,338	-84.348%
2025-04-04	2.2300	2.3600	2.2300	2.3600	+68.571%	8	4,337	-84.746%
2025-04-03	1.8100	1.8100	1.4000	1.4000	-29.648%	16	4,335	-74.286%
2025-04-02	1.9000	2.1000	1.7000	1.9900	+36.301%	215	4,335	-81.910%
2025-04-01	1.8500	1.8900	1.4200	1.4600	-12.575%	4,045	4,123	-75.342%
2025-03-31	1.9000	1.9000	1.5500	1.6700	-8.743%	18	140	-78.443%
2025-03-28	1.6900	1.8300	1.6900	1.8300	+45.238%	10	122	-80.328%
2025-03-27	1.5900	1.5900	1.2600	1.2600	-30.769%	5	117	-71.429%
2025-03-26	1.8200	1.8200	1.8200	1.8200	+13.750%	4	115	-80.220%
2025-03-24	1.6000	1.6000	1.6000	1.6000	-8.571%	4	111	-77.500%
2025-03-20	1.7500	1.7500	1.7500	1.7500	-4.372%	2	111	-79.429%
2025-03-19	1.6700	1.8300	1.6700	1.8300	-3.684%	8	113	-80.328%
2025-03-18	1.9000	1.9000	1.9000	1.9000	0.000%	1	119	-81.053%
2025-03-17	1.9000	1.9000	1.9000	1.9000	-5.000%	2	118	-81.053%
2025-03-14	2.0400	2.0400	2.0000	2.0000	-4.762%	8	117	-82.000%
2025-03-13	2.1000	2.1000	2.1000	2.1000	+23.529%	4	117	-82.857%
2025-03-12	1.9500	2.1000	1.7000	1.7000	-8.602%	40	117	-78.824%
2025-03-10	1.7800	1.8600	1.7800	1.8600	+7.514%	12	87	-80.645%
2025-03-07	1.6800	1.9300	1.6800	1.7300	-2.260%	72	75	-79.191%
2025-03-05	1.7700	1.7700	1.7700	1.7700	-29.200%	1	43	-79.661%
2025-02-27	2.5000	2.5000	2.5000	2.5000	+43.678%	1	44	-85.600%
2025-02-24	1.7400	1.7400	1.7400	1.7400	-27.500%	2	44	-79.310%
2025-02-21	2.4000	2.4000	2.4000	2.4000	+17.647%	2	42	-85.000%
2025-02-20	2.3000	2.3000	2.0400	2.0400	-1.923%	7	42	-82.353%
2025-02-19	1.9000	2.0800	1.9000	2.0800	+4.000%	16	36	-82.692%
2025-02-13	2.0000	2.0000	2.0000	2.0000	+14.286%	2	36	-82.000%
2025-02-11	1.7500	1.7500	1.7500	1.7500	-2.778%	10	36	-79.429%
2025-02-10	1.8000	1.8000	1.4400	1.8000	-2.703%	8	26	-80.000%
2025-02-05	1.8500	1.8500	1.8500	1.8500	-11.905%	1	19	-80.541%
2025-02-04	2.2100	2.2100	2.1000	2.1000	-8.696%	2	19	-82.857%
2025-01-31	2.3000	2.3000	2.3000	2.3000	+12.195%	2	20	-84.348%
2025-01-27	2.0500	2.0500	2.0500	2.0500	+0.985%	5	19	-82.439%
2025-01-24	2.0300	2.0300	2.0300	2.0300	-24.254%	2	14	-82.266%
2025-01-16	2.6800	2.6800	2.6600	2.6800	+10.288%	4	13	-86.567%
2024-12-04	2.4300	2.4300	2.4300	2.4300	-25.231%	1	9	-85.185%
2024-11-25	3.2500	3.2500	3.2500	3.2500	0.000%	2	8	-88.923%
2024-11-21	3.2500	3.2500	3.2500	3.2500	+8.333%	1	8	-88.923%
2024-11-13	3.2100	3.5400	3.0000	3.0000	+19.522%	4	8	-88.000%
2024-11-11	2.5100	2.5100	2.5100	2.5100	-28.286%	2	4	-85.657%
2024-11-04	3.5000	3.5000	3.5000	3.5000	+12.903%	2	4	-89.714%
2024-10-31	3.1000	3.1000	3.1000	3.1000	+20.623%	1	3	-88.387%
2024-10-16	2.5700	2.5700	2.5700	2.5700	-17.097%	1	3	-85.992%
2024-10-15	3.1000	3.1000	3.1000	3.1000	-11.429%	1	4	-88.387%
2024-09-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	3	-89.714%
2024-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	-89.714%

.dark-mode .r2YLZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r2YLZB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P200GLD Jan 15 2027 200.00 Put (GLD270115P00200000)option OPRA

GLD20270115P200
GLD Jan 15 2027 200.00 Put (GLD270115P00200000)
option OPRA