Dark

GLD20270115P260
GLD Jan 15 2027 260.00 Put (GLD270115P00260000)
option OPRA

EOD

Jul 23, 2026

1.46+25.862%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2700	1.4600	1.2700	1.4600	+25.862%	4	1,214	0.000%
2026-07-22	1.1600	1.1600	1.1600	1.1600	-27.500%	2	1,210	+25.862%
2026-07-08	1.7000	1.7000	1.6000	1.6000	+24.031%	10	1,209	-8.750%
2026-07-07	1.2800	1.2900	1.2800	1.2900	-28.333%	8	1,210	+13.178%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-1.639%	4	1,213	-18.889%
2026-06-11	1.8600	1.9200	1.7900	1.8300	+66.364%	68	1,213	-20.219%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-6.780%	1	1,213	+32.727%
2026-05-28	1.1800	1.1800	1.1800	1.1800	-24.359%	5	1,212	+23.729%
2026-04-09	1.7900	1.8500	1.5600	1.5600	-32.759%	103	1,209	-6.410%
2026-03-30	2.1700	2.3200	2.0700	2.3200	-4.918%	111	1,221	-37.069%
2026-03-27	2.4600	2.6400	2.2500	2.4400	-8.271%	236	1,151	-40.164%
2026-03-26	1.9800	2.6600	1.9800	2.6600	+33.000%	229	942	-45.113%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-0.990%	1	758	-27.000%
2026-03-23	1.7000	2.2100	1.5400	2.0200	+34.667%	350	759	-27.723%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+108.333%	1	636	-2.667%
2026-02-24	0.6900	0.7200	0.6900	0.7200	-38.462%	2	636	+102.778%
2026-02-04	1.0600	1.2200	1.0300	1.1700	-19.310%	10	636	+24.786%
2026-02-03	1.3400	1.4500	1.3400	1.4500	+9.848%	2	641	+0.690%
2026-02-02	1.2000	1.4000	1.2000	1.3200	+46.667%	4	641	+10.606%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+95.652%	1	640	+62.222%
2026-01-28	0.5600	0.5600	0.4600	0.4600	-17.857%	2	639	+217.391%
2026-01-26	0.5600	0.5600	0.5600	0.5600	+7.692%	3	640	+160.714%
2026-01-23	0.5200	0.5200	0.5200	0.5200	-46.939%	20	641	+180.769%
2026-01-05	1.0200	1.0200	0.9800	0.9800	+15.294%	6	619	+48.980%
2025-12-24	0.8500	0.8500	0.8500	0.8500	-37.956%	3	619	+71.765%
2025-11-12	1.2900	1.3700	1.2900	1.3700	-9.272%	4	619	+6.569%
2025-11-07	1.5100	1.5100	1.5100	1.5100	-7.927%	1	619	-3.311%
2025-10-30	1.6400	1.6400	1.6400	1.6400	-6.286%	1	620	-10.976%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+44.628%	1	621	-16.571%
2025-10-20	1.0000	1.9700	1.0000	1.2100	-0.820%	53	621	+20.661%
2025-10-16	1.5700	1.5700	1.1500	1.2200	-3.175%	5	645	+19.672%
2025-10-13	1.2600	1.2600	1.2600	1.2600	-20.755%	4	647	+15.873%
2025-10-10	1.5900	1.5900	1.5900	1.5900	+11.972%	1	651	-8.176%
2025-10-09	1.0900	1.4200	1.0900	1.4200	+6.767%	21	651	+2.817%
2025-10-08	1.3300	1.3300	1.3300	1.3300	+13.675%	1	652	+9.774%
2025-10-07	1.1900	1.1900	1.1700	1.1700	-15.827%	2	652	+24.786%
2025-10-06	1.3900	1.3900	1.3900	1.3900	-4.138%	1	652	+5.036%
2025-10-03	1.4500	1.4500	1.4500	1.4500	+4.317%	31	651	+0.690%
2025-10-01	1.3900	1.3900	1.3900	1.3900	-17.262%	10	652	+5.036%
2025-09-30	1.6800	1.6800	1.6800	1.6800	0.000%	1	652	-13.095%
2025-09-24	1.6800	1.6800	1.6800	1.6800	+0.599%	6	652	-13.095%
2025-09-23	1.6700	1.6700	1.6700	1.6700	-6.704%	1	655	-12.575%
2025-09-22	1.7500	1.7900	1.7500	1.7900	-12.255%	16	656	-18.436%
2025-09-18	2.0400	2.0400	2.0400	2.0400	-11.304%	2	648	-28.431%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+12.195%	1	648	-36.522%
2025-09-16	2.0500	2.0500	2.0500	2.0500	-12.393%	1	648	-28.780%
2025-09-11	2.3400	2.3400	2.3400	2.3400	-9.653%	2	648	-37.607%
2025-09-09	2.5900	2.5900	2.5900	2.5900	+3.600%	1	650	-43.629%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-14.384%	2	651	-41.600%
2025-09-03	2.9500	2.9500	2.8000	2.9200	-12.836%	13	649	-50.000%
2025-09-02	3.6400	3.6400	3.3500	3.3500	-11.376%	4	645	-56.418%
2025-08-26	3.7800	3.7800	3.7800	3.7800	-7.805%	1	645	-61.376%
2025-08-22	3.9500	4.2000	3.9500	4.1000	+7.895%	6	645	-64.390%
2025-08-19	3.8000	3.8000	3.8000	3.8000	-2.564%	1	643	-61.579%
2025-08-18	3.9000	3.9000	3.9000	3.9000	-0.763%	1	643	-62.564%
2025-08-15	4.0500	4.0500	3.9300	3.9300	-3.202%	11	643	-62.850%
2025-08-12	4.4500	4.4500	4.0600	4.0600	+3.046%	74	650	-64.039%
2025-08-05	3.9400	3.9400	3.9400	3.9400	-1.500%	1	650	-62.944%
2025-08-04	4.0000	4.0000	4.0000	4.0000	-3.148%	1	650	-63.500%
2025-07-24	4.1300	4.1300	4.1300	4.1300	+20.760%	4	650	-64.649%
2025-07-23	3.4200	3.4200	3.4200	3.4200	-6.301%	36	646	-57.310%
2025-07-21	3.6500	3.6500	3.6500	3.6500	-16.476%	10	682	-60.000%
2025-07-18	4.3700	4.3700	4.3700	4.3700	+0.924%	36	682	-66.590%
2025-07-11	4.4200	4.4200	4.2300	4.3300	-3.563%	9	646	-66.282%
2025-07-09	4.4000	4.5200	4.4000	4.4900	-1.319%	408	649	-67.483%
2025-07-08	4.6500	4.7000	4.5000	4.5500	-18.312%	33	246	-67.912%
2025-07-03	5.5700	5.5700	5.5700	5.5700	-13.643%	1	237	-73.788%
2025-06-27	6.4500	6.4500	6.4500	6.4500	+14.159%	1	237	-77.364%
2025-06-25	5.8500	5.8500	5.6500	5.6500	-2.586%	11	236	-74.159%
2025-06-24	5.8000	5.8000	5.8000	5.8000	+10.476%	2	225	-74.828%
2025-06-23	5.2500	5.2500	5.2500	5.2500	-2.235%	1	223	-72.190%
2025-06-20	5.3500	5.3700	5.3500	5.3700	-0.556%	4	223	-72.812%
2025-06-18	5.4000	5.4000	5.4000	5.4000	0.000%	5	222	-72.963%
2025-06-17	5.2000	5.4000	5.1500	5.4000	+8.000%	34	222	-72.963%
2025-06-16	4.7500	5.1500	4.7500	5.0000	+8.932%	20	222	-70.800%
2025-06-13	4.6500	4.6700	4.5000	4.5900	-7.273%	12	221	-68.192%
2025-06-12	5.0000	5.0000	4.9500	4.9500	-10.000%	2	222	-70.505%
2025-06-11	5.9300	5.9300	5.4000	5.5000	-5.983%	12	222	-73.455%
2025-06-10	5.8500	5.8500	5.8500	5.8500	-5.797%	1	221	-75.043%
2025-05-23	6.2100	6.2100	6.2100	6.2100	-9.343%	2	220	-76.490%
2025-05-19	6.8500	6.8500	6.8500	6.8500	-11.039%	1	220	-78.686%
2025-05-16	7.2500	7.7000	7.2500	7.7000	+2.667%	4	221	-81.039%
2025-05-15	7.9000	7.9000	7.5000	7.5000	-10.180%	4	220	-80.533%
2025-05-14	8.3000	8.3500	8.3000	8.3500	+10.890%	4	220	-82.515%
2025-05-12	7.5300	7.5300	7.5300	7.5300	+3.151%	1	220	-80.611%
2025-05-08	7.3000	7.3000	7.3000	7.3000	+3.546%	1	219	-80.000%
2025-05-05	7.0500	7.0500	7.0500	7.0500	-2.083%	1	219	-79.291%
2025-04-24	7.1700	9.0500	7.1000	7.2000	+14.286%	41	218	-79.722%
2025-04-21	6.3000	6.3000	6.3000	6.3000	-15.436%	22	195	-76.825%
2025-04-16	8.1600	8.1600	7.4500	7.4500	-11.310%	2	217	-80.403%
2025-04-15	8.5500	8.5500	8.4000	8.4000	-5.085%	31	217	-82.619%
2025-04-14	8.9000	9.2000	8.8500	8.8500	-1.667%	6	217	-83.503%
2025-04-11	9.0000	9.0000	9.0000	9.0000	-16.821%	2	218	-83.778%
2025-04-08	10.8200	10.8200	10.8200	10.8200	-11.384%	1	219	-86.506%
2025-04-07	11.2700	12.2100	11.2700	12.2100	+18.544%	42	220	-88.043%
2025-04-04	10.3000	10.3000	10.3000	10.3000	+3.000%	20	241	-85.825%
2025-04-03	10.0000	10.0000	10.0000	10.0000	+19.048%	7	251	-85.400%
2025-04-02	9.2800	9.2800	8.4000	8.4000	-7.692%	11	244	-82.619%
2025-04-01	9.0000	9.1000	9.0000	9.1000	-1.622%	3	233	-83.956%
2025-03-31	8.4500	9.2500	8.4500	9.2500	+5.233%	4	232	-84.216%
2025-03-28	8.7900	8.7900	8.7900	8.7900	-12.100%	2	232	-83.390%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-9.910%	2	232	-85.400%
2025-03-25	11.1000	11.1000	11.1000	11.1000	+6.731%	3	231	-86.847%
2025-03-20	10.5800	10.5800	10.0500	10.4000	-5.455%	103	231	-85.962%
2025-03-19	11.0000	11.0000	11.0000	11.0000	-8.486%	1	129	-86.727%
2025-03-17	12.0200	12.0200	12.0200	12.0200	-4.679%	2	130	-87.854%
2025-03-13	12.9900	13.4400	12.6100	12.6100	-14.508%	8	123	-88.422%
2025-02-28	14.7500	14.7500	14.7500	14.7500	+5.583%	4	123	-90.102%
2025-02-27	13.9700	13.9700	13.9700	13.9700	-0.214%	1	123	-89.549%
2025-02-25	12.9000	14.0000	12.9000	14.0000	-0.780%	5	118	-89.571%
2025-02-18	12.9000	14.1100	12.9000	14.1100	+1.292%	2	118	-89.653%
2025-02-13	13.9300	13.9300	13.9300	13.9300	-0.500%	2	114	-89.519%
2025-02-12	14.0000	14.0000	14.0000	14.0000	+0.143%	1	114	-89.571%
2025-02-11	13.9800	13.9800	13.9800	13.9800	-0.851%	2	114	-89.557%
2025-02-10	14.1000	14.1000	14.1000	14.1000	-1.742%	1	116	-89.645%
2025-02-05	14.3000	15.5500	14.1300	14.3500	-11.692%	4	115	-89.826%
2025-02-04	16.0000	16.2500	15.8000	16.2500	-8.140%	24	113	-91.015%
2025-02-03	15.9900	17.6900	15.9900	17.6900	-0.169%	7	99	-91.747%
2025-01-30	17.7200	17.7200	17.7200	17.7200	-10.999%	10	92	-91.761%
2025-01-27	19.9100	19.9100	19.9100	19.9100	+11.229%	1	92	-92.667%
2025-01-23	17.9000	17.9000	17.9000	17.9000	-9.459%	1	92	-91.844%
2025-01-16	19.7700	19.7700	19.7700	19.7700	-18.373%	10	92	-92.615%
2024-12-31	24.3000	24.5500	24.1300	24.2200	-2.770%	54	38	-93.972%
2024-12-30	23.9000	24.9100	23.8000	24.9100	+0.444%	42	38	-94.139%
2024-12-18	24.8000	24.8000	24.8000	24.8000	+4.377%	1	7	-94.113%
2024-11-19	23.7600	23.7600	23.7600	23.7600	-12.228%	1	7	-93.855%
2024-11-15	25.8100	27.5900	25.8100	27.0700	-3.665%	10	7	-94.607%
2024-11-14	28.3500	28.9800	27.8200	28.1000	+9.809%	6	7	-94.804%
2024-11-11	25.5900	25.5900	25.5900	25.5900	+16.107%	3	7	-94.295%
2024-11-06	22.0400	22.0400	22.0400	22.0400	+12.852%	1	10	-93.376%
2024-11-05	19.5300	19.5300	19.5300	19.5300	+18.723%	1	9	-92.524%
2024-10-31	16.4500	16.4500	16.4500	16.4500	-18.403%	1	8	-91.125%
2024-10-22	20.7600	22.1800	20.1500	20.1600	0.000%	7	7	-92.758%

.dark-mode .pnXTbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnXTbY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P260GLD Jan 15 2027 260.00 Put (GLD270115P00260000)option OPRA

GLD20270115P260
GLD Jan 15 2027 260.00 Put (GLD270115P00260000)
option OPRA