Dark

GLD20270115P245
GLD Jan 15 2027 245.00 Put (GLD270115P00245000)
option OPRA

EOD

Sep 16, 2026

0.4000+14.286%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3200	0.4000	0.3200	0.4000	+14.286%	4	395	0.000%
2026-09-15	0.3500	0.3500	0.3500	0.3500	0.000%	2	393	+14.286%
2026-09-14	0.3500	0.3500	0.3500	0.3500	0.000%	2	393	+14.286%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-27.083%	2	393	+14.286%
2026-08-24	0.4800	0.4800	0.4800	0.4800	+20.000%	1	391	-16.667%
2026-08-20	0.4100	0.4100	0.4000	0.4000	-42.857%	2	391	0.000%
2026-07-31	0.6900	0.7000	0.6900	0.7000	-44.444%	2	392	-42.857%
2026-06-25	1.2600	1.2600	1.2600	1.2600	-23.636%	1	393	-68.254%
2026-06-24	1.6100	1.6500	1.6100	1.6500	+65.000%	17	393	-75.758%
2026-06-22	1.0500	1.0500	1.0000	1.0000	+8.696%	3	376	-60.000%
2026-06-09	0.9200	0.9200	0.9200	0.9200	-7.071%	1	375	-56.522%
2026-06-03	0.9900	0.9900	0.9900	0.9900	+23.750%	1	374	-59.596%
2026-05-28	0.9200	0.9200	0.8000	0.8000	-14.894%	2	374	-50.000%
2026-05-05	0.9400	0.9400	0.9400	0.9400	+13.253%	1	373	-57.447%
2026-03-19	0.8300	0.8300	0.8300	0.8300	+5.063%	1	372	-51.807%
2026-03-03	0.7900	0.7900	0.7900	0.7900	-22.549%	1	371	-49.367%
2026-02-05	0.9700	1.0200	0.9700	1.0200	-16.393%	2	371	-60.784%
2026-01-29	0.3500	1.2200	0.3500	1.2200	+45.238%	4	370	-67.213%
2026-01-27	0.9400	0.9400	0.8400	0.8400	+12.000%	2	370	-52.381%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+8.696%	10	369	-46.667%
2025-12-16	0.6900	0.6900	0.6900	0.6900	-8.000%	1	369	-42.029%
2025-12-08	0.7500	0.7500	0.7500	0.7500	-6.250%	10	370	-46.667%
2025-12-05	0.8000	0.8400	0.8000	0.8000	-22.330%	21	360	-50.000%
2025-11-17	1.0300	1.0300	1.0300	1.0300	+28.750%	1	377	-61.165%
2025-11-10	0.8000	0.8000	0.8000	0.8000	-20.000%	2	376	-50.000%
2025-10-22	1.0600	1.1200	0.9200	1.0000	-3.846%	24	374	-60.000%
2025-10-20	1.0400	1.0400	1.0400	1.0400	-38.462%	3	366	-61.538%
2025-10-17	1.6900	1.6900	1.6900	1.6900	+77.895%	1	369	-76.331%
2025-10-10	0.9500	0.9500	0.9500	0.9500	+5.556%	111	369	-57.895%
2025-10-09	0.9000	0.9000	0.9000	0.9000	+18.421%	1	369	-55.556%
2025-10-06	1.0100	1.0100	0.7600	0.7600	-53.086%	2	369	-47.368%
2025-09-08	1.6200	1.7200	1.5500	1.6200	+8.000%	10	369	-75.309%
2025-09-03	1.8400	1.8400	1.5000	1.5000	-43.396%	2	367	-73.333%
2025-08-25	2.6500	2.6500	2.6500	2.6500	-2.214%	5	367	-84.906%
2025-08-05	3.3000	3.3000	2.7000	2.7100	-6.552%	35	367	-85.240%
2025-07-31	2.9000	2.9000	2.9000	2.9000	+9.434%	1	351	-86.207%
2025-07-29	2.6500	2.6500	2.6500	2.6500	-46.465%	1	351	-84.906%
2025-07-28	4.9500	4.9500	4.9500	4.9500	+30.263%	1	351	-91.919%
2025-06-26	3.8000	3.8000	3.8000	3.8000	+7.955%	1	359	-89.474%
2025-06-24	3.5200	3.5200	3.5200	3.5200	+0.571%	1	359	-88.636%
2025-06-09	3.9500	3.9500	3.5000	3.5000	-2.778%	2	358	-88.571%
2025-06-06	3.5000	4.3300	3.5000	3.6000	-28.713%	714	358	-88.889%
2025-05-27	5.0500	5.0500	5.0500	5.0500	+17.442%	2	202	-92.079%
2025-05-06	4.3000	4.3000	4.3000	4.3000	-18.868%	1	202	-90.698%
2025-05-01	5.3000	5.3000	5.3000	5.3000	+19.101%	2	202	-92.453%
2025-04-28	4.5300	4.5300	4.4500	4.4500	-1.549%	2	201	-91.011%
2025-04-25	4.5200	4.5200	4.5200	4.5200	+0.444%	20	200	-91.150%
2025-04-22	4.5000	4.5000	4.5000	4.5000	-20.775%	1	200	-91.111%
2025-04-01	6.0000	6.4300	5.6800	5.6800	-26.710%	38	199	-92.958%
2025-03-21	7.7500	7.7500	7.7500	7.7500	+14.985%	2	222	-94.839%
2025-03-19	6.7400	6.7400	6.7400	6.7400	-21.810%	4	221	-94.065%
2025-03-10	8.8600	8.8600	8.6200	8.6200	-2.709%	12	225	-95.360%
2025-03-07	9.0000	9.0000	8.8000	8.8600	+8.181%	72	213	-95.485%
2025-03-03	8.1900	8.1900	8.1900	8.1900	-5.318%	1	189	-95.116%
2025-02-20	8.6500	8.6500	8.6500	8.6500	-7.979%	2	189	-95.376%
2025-02-12	9.4600	9.7500	9.1500	9.4000	+17.500%	113	190	-95.745%
2025-02-10	8.0000	8.0000	8.0000	8.0000	-14.894%	1	78	-95.000%
2025-02-04	9.4000	9.4000	9.4000	9.4000	-18.544%	1	77	-95.745%
2025-01-30	11.2500	11.5400	11.2500	11.5400	-8.121%	49	78	-96.534%
2025-01-27	12.5900	12.5900	12.5600	12.5600	+6.441%	12	78	-96.815%
2025-01-22	11.8000	11.8000	11.8000	11.8000	-21.595%	2	78	-96.610%
2025-01-13	15.1000	15.1000	15.0500	15.0500	-4.444%	2	80	-97.342%
2025-01-06	14.9200	15.7500	14.9200	15.7500	+2.273%	3	80	-97.460%
2024-12-26	15.4000	15.4000	15.4000	15.4000	+11.513%	2	83	-97.403%
2024-12-12	13.8100	13.8100	13.8100	13.8100	-0.647%	1	83	-97.104%
2024-12-11	13.9000	13.9000	13.9000	13.9000	-6.523%	1	82	-97.122%
2024-12-10	14.4400	14.8700	14.4400	14.8700	+4.718%	2	82	-97.310%
2024-11-29	14.2000	14.2000	14.2000	14.2000	+2.899%	100	81	-97.183%
2024-11-22	13.8000	13.8000	13.8000	13.8000	-16.364%	20	40	-97.101%
2024-11-20	16.5000	16.5000	16.5000	16.5000	-0.422%	1	30	-97.576%
2024-11-13	16.5700	16.5700	16.5700	16.5700	-6.437%	2	29	-97.586%
2024-11-12	17.7100	17.7100	17.7100	17.7100	+5.921%	2	31	-97.741%
2024-11-11	16.7200	16.7200	16.7200	16.7200	+33.121%	1	31	-97.608%
2024-10-29	12.5600	12.5600	12.5600	12.5600	-10.286%	1	31	-96.815%
2024-10-23	13.9000	14.0000	13.9000	14.0000	+3.704%	3	32	-97.143%
2024-10-22	13.5000	13.5000	13.5000	13.5000	+0.746%	1	29	-97.037%
2024-10-21	13.4000	13.4000	13.4000	13.4000	-16.250%	1	28	-97.015%
2024-10-17	16.0000	16.0000	16.0000	16.0000	-4.363%	11	27	-97.500%
2024-10-16	16.7300	16.7300	16.7300	16.7300	+5.886%	1	17	-97.609%
2024-10-11	15.8000	15.8000	15.8000	15.8000	-4.532%	2	17	-97.468%
2024-10-07	16.5500	16.5500	16.5500	16.5500	-4.830%	1	17	-97.583%
2024-10-02	17.5000	17.5000	17.3900	17.3900	+4.382%	2	16	-97.700%
2024-10-01	16.6600	16.6600	16.6600	16.6600	-6.510%	2	17	-97.599%
2024-09-26	17.5000	17.8200	17.5000	17.8200	-5.464%	2	15	-97.755%
2024-09-25	16.6400	18.8500	16.6400	18.8500	-2.584%	14	15	-97.878%
2024-09-24	17.6600	19.3500	16.9500	19.3500	0.000%	6	5	-97.933%

.dark-mode .qNbbGP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNbbGP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P245GLD Jan 15 2027 245.00 Put (GLD270115P00245000)option OPRA

GLD20270115P245
GLD Jan 15 2027 245.00 Put (GLD270115P00245000)
option OPRA