Dark

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

EOD

Jul 23, 2026

0.8500+6.250%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8500	0.8500	0.8500	0.8500	+6.250%	1	766	0.000%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-23.810%	1	767	+6.250%
2026-07-16	1.0000	1.0500	1.0000	1.0500	+12.903%	100	768	-19.048%
2026-07-15	0.9300	0.9300	0.9300	0.9300	-23.770%	1	841	-8.602%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+24.490%	1	841	-30.328%
2026-06-05	0.9800	0.9800	0.9800	0.9800	+16.667%	1	840	-13.265%
2026-05-26	0.8400	0.8400	0.8400	0.8400	+3.704%	1	839	+1.190%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+1.250%	10	839	+4.938%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-41.606%	2	827	+6.250%
2026-03-31	1.3700	1.3700	1.3700	1.3700	-27.128%	1	827	-37.956%
2026-03-26	1.8800	1.8800	1.8800	1.8800	+39.259%	2	828	-54.787%
2026-03-23	1.2000	1.5600	1.2000	1.3500	+1,127.273%	8	828	-37.037%
2026-03-19	0.1100	0.1100	0.1100	0.1100	-88.776%	10	822	+672.727%
2026-02-05	1.0500	1.0500	0.9800	0.9800	+28.947%	2	827	-13.265%
2026-02-03	0.7600	0.7600	0.7600	0.7600	-24.752%	22	826	+11.842%
2026-02-02	0.7000	1.1200	0.4500	1.0100	+55.385%	169	807	-15.842%
2026-01-30	0.5400	0.6500	0.5400	0.6500	+47.727%	120	803	+30.769%
2026-01-29	0.4400	0.4400	0.4400	0.4400	-39.726%	6	863	+93.182%
2026-01-21	0.6700	0.7300	0.6700	0.7300	+5.797%	160	857	+16.438%
2026-01-20	0.5200	0.6900	0.5200	0.6900	+60.465%	476	697	+23.188%
2026-01-15	0.4300	0.4300	0.4300	0.4300	0.000%	1	228	+97.674%
2026-01-14	0.4300	0.4300	0.4300	0.4300	-46.250%	1	227	+97.674%
2026-01-08	0.8000	0.8000	0.8000	0.8000	+50.943%	1	227	+6.250%
2025-12-24	0.5300	0.5300	0.5300	0.5300	-10.169%	1	227	+60.377%
2025-12-15	0.5900	0.5900	0.5900	0.5900	-18.056%	1	227	+44.068%
2025-12-05	0.7200	0.7200	0.7200	0.7200	0.000%	2	228	+18.056%
2025-12-01	0.7200	0.7200	0.7200	0.7200	-50.685%	1	228	+18.056%
2025-10-29	1.4600	1.4600	1.4600	1.4600	+71.765%	1	228	-41.781%
2025-10-22	0.8000	0.8500	0.8000	0.8500	-15.842%	2	227	0.000%
2025-10-20	1.1000	1.1100	1.0100	1.0100	+18.824%	4	227	-15.842%
2025-10-16	0.8500	0.8500	0.8500	0.8500	-23.423%	1	224	0.000%
2025-10-15	1.1100	1.1100	1.1100	1.1100	+21.978%	1	225	-23.423%
2025-10-09	0.9100	0.9100	0.9100	0.9100	+21.333%	1	224	-6.593%
2025-10-06	0.6600	0.7500	0.6600	0.7500	-27.184%	4	224	+13.333%
2025-09-25	1.0300	1.0300	1.0300	1.0300	-14.167%	1	224	-17.476%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+16.505%	10	224	-29.167%
2025-09-22	1.0000	1.0300	1.0000	1.0300	-17.600%	13	214	-17.476%
2025-09-16	1.2500	1.2500	1.2500	1.2500	-22.840%	1	226	-32.000%
2025-09-02	1.9900	1.9900	1.6200	1.6200	-4.706%	3	227	-47.531%
2025-08-29	1.7000	1.7000	1.7000	1.7000	-17.073%	1	229	-50.000%
2025-08-25	2.2800	2.2800	2.0500	2.0500	-18.000%	2	229	-58.537%
2025-08-22	2.5000	2.5000	2.5000	2.5000	-3.846%	38	228	-66.000%
2025-08-13	2.6000	2.6000	2.6000	2.6000	+12.069%	38	266	-67.308%
2025-07-25	2.3200	2.3200	2.3200	2.3200	+1.754%	1	228	-63.362%
2025-07-22	2.2800	2.2800	2.2800	2.2800	-7.317%	10	228	-62.719%
2025-07-11	2.4600	2.4600	2.4600	2.4600	-5.385%	1	228	-65.447%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-35.000%	1	227	-67.308%
2025-06-06	3.4000	4.0000	3.4000	4.0000	+2.564%	4	227	-78.750%
2025-05-19	3.6500	3.9000	3.6500	3.9000	-1.266%	4	227	-78.205%
2025-05-08	3.9500	3.9500	3.9500	3.9500	-7.059%	1	227	-78.481%
2025-05-01	4.6500	4.7000	4.2500	4.2500	+3.659%	30	227	-80.000%
2025-04-25	4.8000	4.8000	4.1000	4.1000	-18.000%	204	241	-79.268%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+7.991%	10	161	-83.000%
2025-04-17	4.6300	4.6300	4.6300	4.6300	+6.437%	1	151	-81.641%
2025-04-16	4.3500	4.3500	4.3500	4.3500	-6.452%	2	151	-80.460%
2025-04-15	4.6500	4.6500	4.6500	4.6500	-4.517%	1	151	-81.720%
2025-04-14	4.8700	4.8700	4.8700	4.8700	+1.458%	1	151	-82.546%
2025-04-11	4.8000	4.8000	4.8000	4.8000	-26.154%	2	151	-82.292%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+44.444%	2	151	-86.923%
2025-03-31	4.5000	4.5000	4.5000	4.5000	-18.626%	1	152	-81.111%
2025-03-26	5.4800	5.5300	5.4800	5.5300	-9.344%	4	152	-84.629%
2025-03-25	6.1000	6.1000	6.1000	6.1000	-12.230%	1	148	-86.066%
2025-03-24	6.9500	6.9500	6.9500	6.9500	+37.624%	5	148	-87.770%
2025-03-21	5.0500	5.0500	5.0500	5.0500	-9.821%	80	148	-83.168%
2025-03-18	5.6000	5.6000	5.6000	5.6000	-23.288%	1	177	-84.821%
2025-03-04	7.3000	7.3000	7.3000	7.3000	-15.411%	1	177	-88.356%
2025-02-28	7.4500	8.6500	7.4500	8.6300	+5.244%	14	177	-90.151%
2025-02-25	7.2500	8.2000	7.2500	8.2000	+1.110%	7	178	-89.634%
2025-02-18	8.1100	8.1100	8.1100	8.1100	-8.362%	1	178	-89.519%
2025-02-14	8.1400	9.0000	8.1400	8.8500	+21.233%	62	157	-90.395%
2025-02-13	7.3500	7.3500	7.3000	7.3000	-17.045%	52	209	-88.356%
2025-02-07	8.8000	8.8000	8.8000	8.8000	+5.263%	4	209	-90.341%
2025-02-05	8.3600	8.3600	8.3600	8.3600	-13.725%	4	209	-89.833%
2025-01-22	9.6900	9.6900	9.6900	9.6900	-16.824%	2	209	-91.228%
2025-01-21	11.6500	11.6500	11.6500	11.6500	+8.879%	5	203	-92.704%
2025-01-17	11.6700	11.6700	10.6600	10.7000	-7.917%	16	203	-92.056%
2025-01-08	11.6200	11.6200	11.6200	11.6200	-7.705%	4	201	-92.685%
2024-12-24	13.1600	13.1700	12.5900	12.5900	-5.693%	46	236	-93.249%
2024-12-23	13.2000	13.3500	13.2000	13.3500	-5.654%	64	236	-93.633%
2024-12-19	14.2900	14.2900	14.1500	14.1500	+17.233%	2	172	-93.993%
2024-12-12	12.0700	12.0700	12.0700	12.0700	-10.593%	1	172	-92.958%
2024-11-27	14.5000	14.5000	13.5000	13.5000	+7.741%	7	173	-93.704%
2024-11-26	13.4500	13.4500	12.5300	12.5300	-6.423%	2	173	-93.216%
2024-11-25	13.3900	13.3900	13.3900	13.3900	-3.111%	1	173	-93.652%
2024-11-19	13.7300	13.8200	13.7300	13.8200	-11.183%	21	173	-93.849%
2024-11-14	15.2700	15.8500	15.2700	15.5600	-3.354%	7	152	-94.537%
2024-11-13	14.4300	16.1000	14.4300	16.1000	+6.623%	41	150	-94.720%
2024-11-12	15.1000	15.1000	15.1000	15.1000	+16.154%	1	115	-94.371%
2024-11-11	13.0000	13.0000	13.0000	13.0000	+2.767%	2	114	-93.462%
2024-11-06	12.2000	12.6500	12.2000	12.6500	+32.461%	4	112	-93.281%
2024-10-30	10.9000	10.9000	9.5500	9.5500	-19.409%	2	111	-91.099%
2024-10-24	11.8500	11.8500	11.8500	11.8500	-5.200%	1	112	-92.827%
2024-10-22	11.7500	12.5000	10.7800	12.5000	+4.167%	3	112	-93.200%
2024-10-21	12.0000	12.0000	12.0000	12.0000	-11.765%	1	111	-92.917%
2024-10-17	13.6000	13.6000	13.6000	13.6000	-2.158%	1	110	-93.750%
2024-10-16	14.1000	14.1000	13.8200	13.9000	-2.797%	22	109	-93.885%
2024-10-15	14.8000	14.8000	14.3000	14.3000	-5.611%	24	87	-94.056%
2024-10-09	15.8000	15.8000	15.1500	15.1500	+3.061%	3	63	-94.389%
2024-10-07	15.5000	15.5000	14.7000	14.7000	+3.013%	4	60	-94.218%
2024-10-01	14.4600	14.4600	14.2700	14.2700	-6.426%	3	56	-94.043%
2024-09-27	14.1700	15.2500	14.1700	15.2500	+5.172%	8	56	-94.426%
2024-09-26	14.5000	14.5000	14.5000	14.5000	+7.011%	10	55	-94.138%
2024-09-24	14.6800	14.6800	13.5500	13.5500	-16.358%	5	45	-93.727%
2024-09-23	16.2000	16.2000	16.2000	16.2000	-0.430%	40	48	-94.753%
2024-09-19	14.4500	16.2800	14.4500	16.2700	+11.821%	7	13	-94.776%
2024-09-18	18.5000	18.5000	14.5500	14.5500	-16.571%	5	6	-94.158%
2024-09-16	17.4400	17.4400	17.4400	17.4400	0.000%	1	1	-95.126%

.dark-mode .JzgZM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzgZM1{ 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