Dark

GLD20270115P240
GLD Jan 15 2027 240.00 Put (GLD270115P00240000)
option OPRA

EOD

Sep 17, 2026

0.2800-20.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2800	0.2800	0.2800	0.2800	-20.000%	1	769	0.000%
2026-09-03	0.3000	0.3500	0.3000	0.3500	+2.941%	2	768	-20.000%
2026-09-02	0.3400	0.3400	0.3400	0.3400	0.000%	1	767	-17.647%
2026-08-26	0.3800	0.3800	0.3400	0.3400	-5.556%	2	769	-17.647%
2026-08-24	0.3700	0.3700	0.3600	0.3600	-28.000%	2	767	-22.222%
2026-08-18	0.4900	0.5000	0.4100	0.5000	+38.889%	3	767	-44.000%
2026-08-13	0.3600	0.3600	0.3600	0.3600	-23.404%	1	767	-22.222%
2026-08-06	0.4700	0.4700	0.4700	0.4700	+4.444%	1	768	-40.426%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-18.182%	2	767	-37.778%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-35.294%	1	765	-49.091%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+6.250%	1	766	-67.059%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-23.810%	1	767	-65.000%
2026-07-16	1.0000	1.0500	1.0000	1.0500	+12.903%	100	768	-73.333%
2026-07-15	0.9300	0.9300	0.9300	0.9300	-23.770%	1	841	-69.892%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+24.490%	1	841	-77.049%
2026-06-05	0.9800	0.9800	0.9800	0.9800	+16.667%	1	840	-71.429%
2026-05-26	0.8400	0.8400	0.8400	0.8400	+3.704%	1	839	-66.667%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+1.250%	10	839	-65.432%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-41.606%	2	827	-65.000%
2026-03-31	1.3700	1.3700	1.3700	1.3700	-27.128%	1	827	-79.562%
2026-03-26	1.8800	1.8800	1.8800	1.8800	+39.259%	2	828	-85.106%
2026-03-23	1.2000	1.5600	1.2000	1.3500	+1,127.273%	8	828	-79.259%
2026-03-19	0.1100	0.1100	0.1100	0.1100	-88.776%	10	822	+154.545%
2026-02-05	1.0500	1.0500	0.9800	0.9800	+28.947%	2	827	-71.429%
2026-02-03	0.7600	0.7600	0.7600	0.7600	-24.752%	22	826	-63.158%
2026-02-02	0.7000	1.1200	0.4500	1.0100	+55.385%	169	807	-72.277%
2026-01-30	0.5400	0.6500	0.5400	0.6500	+47.727%	120	803	-56.923%
2026-01-29	0.4400	0.4400	0.4400	0.4400	-39.726%	6	863	-36.364%
2026-01-21	0.6700	0.7300	0.6700	0.7300	+5.797%	160	857	-61.644%
2026-01-20	0.5200	0.6900	0.5200	0.6900	+60.465%	476	697	-59.420%
2026-01-15	0.4300	0.4300	0.4300	0.4300	0.000%	1	228	-34.884%
2026-01-14	0.4300	0.4300	0.4300	0.4300	-46.250%	1	227	-34.884%
2026-01-08	0.8000	0.8000	0.8000	0.8000	+50.943%	1	227	-65.000%
2025-12-24	0.5300	0.5300	0.5300	0.5300	-10.169%	1	227	-47.170%
2025-12-15	0.5900	0.5900	0.5900	0.5900	-18.056%	1	227	-52.542%
2025-12-05	0.7200	0.7200	0.7200	0.7200	0.000%	2	228	-61.111%
2025-12-01	0.7200	0.7200	0.7200	0.7200	-50.685%	1	228	-61.111%
2025-10-29	1.4600	1.4600	1.4600	1.4600	+71.765%	1	228	-80.822%
2025-10-22	0.8000	0.8500	0.8000	0.8500	-15.842%	2	227	-67.059%
2025-10-20	1.1000	1.1100	1.0100	1.0100	+18.824%	4	227	-72.277%
2025-10-16	0.8500	0.8500	0.8500	0.8500	-23.423%	1	224	-67.059%
2025-10-15	1.1100	1.1100	1.1100	1.1100	+21.978%	1	225	-74.775%
2025-10-09	0.9100	0.9100	0.9100	0.9100	+21.333%	1	224	-69.231%
2025-10-06	0.6600	0.7500	0.6600	0.7500	-27.184%	4	224	-62.667%
2025-09-25	1.0300	1.0300	1.0300	1.0300	-14.167%	1	224	-72.816%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+16.505%	10	224	-76.667%
2025-09-22	1.0000	1.0300	1.0000	1.0300	-17.600%	13	214	-72.816%
2025-09-16	1.2500	1.2500	1.2500	1.2500	-22.840%	1	226	-77.600%
2025-09-02	1.9900	1.9900	1.6200	1.6200	-4.706%	3	227	-82.716%
2025-08-29	1.7000	1.7000	1.7000	1.7000	-17.073%	1	229	-83.529%
2025-08-25	2.2800	2.2800	2.0500	2.0500	-18.000%	2	229	-86.341%
2025-08-22	2.5000	2.5000	2.5000	2.5000	-3.846%	38	228	-88.800%
2025-08-13	2.6000	2.6000	2.6000	2.6000	+12.069%	38	266	-89.231%
2025-07-25	2.3200	2.3200	2.3200	2.3200	+1.754%	1	228	-87.931%
2025-07-22	2.2800	2.2800	2.2800	2.2800	-7.317%	10	228	-87.719%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-5.385%	1	228	-88.618%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-35.000%	1	227	-89.231%
2025-06-06	3.4000	4.0000	3.4000	4.0000	+2.564%	4	227	-93.000%
2025-05-19	3.6500	3.9000	3.6500	3.9000	-1.266%	4	227	-92.821%
2025-05-08	3.9500	3.9500	3.9500	3.9500	-7.059%	1	227	-92.911%
2025-05-01	4.6500	4.7000	4.2500	4.2500	+3.659%	30	227	-93.412%
2025-04-25	4.8000	4.8000	4.1000	4.1000	-18.000%	204	241	-93.171%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+7.991%	10	161	-94.400%
2025-04-17	4.6300	4.6300	4.6300	4.6300	+6.437%	1	151	-93.952%
2025-04-16	4.3500	4.3500	4.3500	4.3500	-6.452%	2	151	-93.563%
2025-04-15	4.6500	4.6500	4.6500	4.6500	-4.517%	1	151	-93.978%
2025-04-14	4.8700	4.8700	4.8700	4.8700	+1.458%	1	151	-94.251%
2025-04-11	4.8000	4.8000	4.8000	4.8000	-26.154%	2	151	-94.167%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+44.444%	2	151	-95.692%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-18.626%	1	152	-93.778%
2025-03-26	5.4800	5.5300	5.4800	5.5300	-9.344%	4	152	-94.937%
2025-03-25	6.1000	6.1000	6.1000	6.1000	-12.230%	1	148	-95.410%
2025-03-24	6.9500	6.9500	6.9500	6.9500	+37.624%	5	148	-95.971%
2025-03-21	5.0500	5.0500	5.0500	5.0500	-9.821%	80	148	-94.455%
2025-03-18	5.6000	5.6000	5.6000	5.6000	-23.288%	1	177	-95.000%
2025-03-04	7.3000	7.3000	7.3000	7.3000	-15.411%	1	177	-96.164%
2025-02-28	7.4500	8.6500	7.4500	8.6300	+5.244%	14	177	-96.756%
2025-02-25	7.2500	8.2000	7.2500	8.2000	+1.110%	7	178	-96.585%
2025-02-18	8.1100	8.1100	8.1100	8.1100	-8.362%	1	178	-96.547%
2025-02-14	8.1400	9.0000	8.1400	8.8500	+21.233%	62	157	-96.836%
2025-02-13	7.3500	7.3500	7.3000	7.3000	-17.045%	52	209	-96.164%
2025-02-07	8.8000	8.8000	8.8000	8.8000	+5.263%	4	209	-96.818%
2025-02-05	8.3600	8.3600	8.3600	8.3600	-13.725%	4	209	-96.651%
2025-01-22	9.6900	9.6900	9.6900	9.6900	-16.824%	2	209	-97.110%
2025-01-21	11.6500	11.6500	11.6500	11.6500	+8.879%	5	203	-97.597%
2025-01-17	11.6700	11.6700	10.6600	10.7000	-7.917%	16	203	-97.383%
2025-01-08	11.6200	11.6200	11.6200	11.6200	-7.705%	4	201	-97.590%
2024-12-24	13.1600	13.1700	12.5900	12.5900	-5.693%	46	236	-97.776%
2024-12-23	13.2000	13.3500	13.2000	13.3500	-5.654%	64	236	-97.903%
2024-12-19	14.2900	14.2900	14.1500	14.1500	+17.233%	2	172	-98.021%
2024-12-12	12.0700	12.0700	12.0700	12.0700	-10.593%	1	172	-97.680%
2024-11-27	14.5000	14.5000	13.5000	13.5000	+7.741%	7	173	-97.926%
2024-11-26	13.4500	13.4500	12.5300	12.5300	-6.423%	2	173	-97.765%
2024-11-25	13.3900	13.3900	13.3900	13.3900	-3.111%	1	173	-97.909%
2024-11-19	13.7300	13.8200	13.7300	13.8200	-11.183%	21	173	-97.974%
2024-11-14	15.2700	15.8500	15.2700	15.5600	-3.354%	7	152	-98.201%
2024-11-13	14.4300	16.1000	14.4300	16.1000	+6.623%	41	150	-98.261%
2024-11-12	15.1000	15.1000	15.1000	15.1000	+16.154%	1	115	-98.146%
2024-11-11	13.0000	13.0000	13.0000	13.0000	+2.767%	2	114	-97.846%
2024-11-06	12.2000	12.6500	12.2000	12.6500	+32.461%	4	112	-97.787%
2024-10-30	10.9000	10.9000	9.5500	9.5500	-19.409%	2	111	-97.068%
2024-10-24	11.8500	11.8500	11.8500	11.8500	-5.200%	1	112	-97.637%
2024-10-22	11.7500	12.5000	10.7800	12.5000	+4.167%	3	112	-97.760%
2024-10-21	12.0000	12.0000	12.0000	12.0000	-11.765%	1	111	-97.667%
2024-10-17	13.6000	13.6000	13.6000	13.6000	-2.158%	1	110	-97.941%
2024-10-16	14.1000	14.1000	13.8200	13.9000	-2.797%	22	109	-97.986%
2024-10-15	14.8000	14.8000	14.3000	14.3000	-5.611%	24	87	-98.042%
2024-10-09	15.8000	15.8000	15.1500	15.1500	+3.061%	3	63	-98.152%
2024-10-07	15.5000	15.5000	14.7000	14.7000	+3.013%	4	60	-98.095%
2024-10-01	14.4600	14.4600	14.2700	14.2700	-6.426%	3	56	-98.038%
2024-09-27	14.1700	15.2500	14.1700	15.2500	+5.172%	8	56	-98.164%
2024-09-26	14.5000	14.5000	14.5000	14.5000	+7.011%	10	55	-98.069%
2024-09-24	14.6800	14.6800	13.5500	13.5500	-16.358%	5	45	-97.934%
2024-09-23	16.2000	16.2000	16.2000	16.2000	-0.430%	40	48	-98.272%
2024-09-19	14.4500	16.2800	14.4500	16.2700	+11.821%	7	13	-98.279%
2024-09-18	18.5000	18.5000	14.5500	14.5500	-16.571%	5	6	-98.076%
2024-09-16	17.4400	17.4400	17.4400	17.4400	0.000%	1	1	-98.394%

.dark-mode .ndjTrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndjTrs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P240GLD Jan 15 2027 240.00 Put (GLD270115P00240000)option OPRA

GLD20270115P240
GLD Jan 15 2027 240.00 Put (GLD270115P00240000)
option OPRA