Dark

GLD20270115P270
GLD Jan 15 2027 270.00 Put (GLD270115P00270000)
option OPRA

EOD

Jul 23, 2026

1.77+35.115%(+0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.7700	1.7700	1.7700	1.7700	+35.115%	1	1,134	0.000%
2026-07-22	1.3100	1.3100	1.3100	1.3100	-37.019%	1	1,134	+35.115%
2026-07-17	2.0800	2.0800	2.0800	2.0800	+30.000%	1	1,134	-14.904%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-25.581%	2	1,134	+10.625%
2026-07-08	2.1500	2.1500	2.1500	2.1500	+31.902%	1	1,132	-17.674%
2026-07-07	1.5700	1.7500	1.2300	1.6300	+0.617%	630	1,133	+8.589%
2026-07-01	1.6200	1.6600	1.6200	1.6200	-14.737%	89	933	+9.259%
2026-06-30	1.9200	1.9200	1.9000	1.9000	+1.064%	6	934	-6.842%
2026-06-29	1.8500	1.9700	1.8400	1.8800	+2.732%	23	934	-5.851%
2026-06-26	1.8300	1.8300	1.8300	1.8300	-20.435%	10	935	-3.279%
2026-06-25	2.3400	2.3400	2.3000	2.3000	-14.498%	2	925	-23.043%
2026-06-24	2.7000	2.7200	2.2900	2.6900	+35.859%	835	925	-34.201%
2026-06-23	2.0800	2.1100	1.9200	1.9800	+8.197%	345	1,176	-10.606%
2026-06-12	1.8300	1.8300	1.8300	1.8300	-17.195%	4	1,136	-3.279%
2026-06-10	2.5900	2.5900	2.2100	2.2100	+30.000%	11	1,136	-19.910%
2026-06-05	1.6000	1.7000	1.6000	1.7000	+20.567%	2	1,146	+4.118%
2026-06-01	1.3000	1.4600	1.3000	1.4100	0.000%	10	1,146	+25.532%
2026-05-27	1.4100	1.4100	1.4100	1.4100	-2.083%	1	1,146	+25.532%
2026-05-19	1.5000	1.5000	1.4300	1.4400	-15.789%	63	1,146	+22.917%
2026-05-04	1.3500	1.7100	1.3500	1.7100	+29.545%	2	1,112	+3.509%
2026-04-29	1.3200	1.3200	1.3200	1.3200	-7.042%	1	1,112	+34.091%
2026-04-24	1.4200	1.4200	1.4200	1.4200	+10.938%	11	1,113	+24.648%
2026-04-22	1.2800	1.2800	1.2800	1.2800	-49.606%	1	1,113	+38.281%
2026-04-07	2.5400	2.5400	2.5400	2.5400	-9.286%	2	1,113	-30.315%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-5.085%	2	1,113	-36.786%
2026-03-27	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,113	-40.000%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+11.111%	2	1,113	-41.000%
2026-03-23	1.9300	2.7000	1.9300	2.7000	+119.512%	5	1,113	-34.444%
2026-03-19	1.2300	1.2300	1.2300	1.2300	+36.667%	25	1,114	+43.902%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+28.571%	1	1,139	+96.667%
2026-03-02	0.7000	0.7000	0.7000	0.7000	-30.000%	1	1,138	+152.857%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+16.279%	10	1,137	+77.000%
2026-02-17	1.0300	1.0300	0.8600	0.8600	-14.000%	2	1,147	+105.814%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,147	+77.000%
2026-02-03	1.0600	1.0600	1.0600	1.0600	-37.278%	1	1,148	+66.981%
2026-02-02	1.7100	1.7300	1.6200	1.6900	+141.429%	42	1,148	+4.734%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+16.667%	3	1,127	+152.857%
2026-01-22	0.7600	0.7600	0.4200	0.6000	-38.776%	479	1,127	+195.000%
2026-01-21	0.9800	0.9800	0.9800	0.9800	+13.953%	1	915	+80.612%
2026-01-20	1.2300	1.2300	0.7400	0.8600	+13.158%	5	915	+105.814%
2026-01-15	0.7600	0.7600	0.7600	0.7600	-12.644%	1	915	+132.895%
2026-01-14	0.8400	0.8700	0.8400	0.8700	-14.706%	2	915	+103.448%
2026-01-12	1.0500	1.0500	1.0200	1.0200	-14.286%	2	915	+73.529%
2026-01-08	1.1900	1.1900	1.1900	1.1900	0.000%	1	915	+48.739%
2026-01-06	1.1300	1.1900	1.1300	1.1900	-14.388%	102	915	+48.739%
2025-12-31	1.4000	1.4300	1.3900	1.3900	-5.442%	5	990	+27.338%
2025-12-30	1.4700	1.4700	1.4700	1.4700	+2.083%	6	990	+20.408%
2025-12-29	1.4600	1.4600	1.4400	1.4400	+30.909%	2	990	+22.917%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-3.509%	26	964	+60.909%
2025-12-23	1.1300	1.1400	1.1300	1.1400	-9.524%	2	964	+55.263%
2025-12-22	1.2600	1.2600	1.2600	1.2600	+2.439%	1	963	+40.476%
2025-12-19	1.2300	1.2300	1.2300	1.2300	-1.600%	5	963	+43.902%
2025-12-18	1.2500	1.2500	1.2500	1.2500	-0.794%	1	958	+41.600%
2025-12-16	1.2600	1.2600	1.2600	1.2600	-3.077%	1	958	+40.476%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-37.198%	2	958	+36.154%
2025-11-07	1.6800	2.0700	1.6800	2.0700	+11.290%	22	958	-14.493%
2025-11-05	2.0900	2.0900	1.8600	1.8600	+5.682%	2	970	-4.839%
2025-11-04	1.7700	1.7700	1.7600	1.7600	-16.190%	22	969	+0.568%
2025-10-29	2.1000	2.1000	2.1000	2.1000	+16.667%	1	949	-15.714%
2025-10-28	1.8000	1.8000	1.8000	1.8000	-10.000%	20	948	-1.667%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-6.103%	2	968	-11.500%
2025-10-21	2.1300	2.1300	2.1300	2.1300	+9.794%	490	968	-16.901%
2025-10-20	1.9400	1.9400	1.9400	1.9400	+2.105%	1	1,458	-8.763%
2025-10-03	1.9000	1.9000	1.9000	1.9000	-5.473%	10	1,458	-6.842%
2025-10-01	2.5000	2.5000	1.8000	2.0100	-28.723%	802	1,466	-11.940%
2025-09-30	1.9300	2.8200	1.9300	2.8200	+22.609%	1,101	1,052	-37.234%
2025-09-24	2.2500	2.3000	2.2500	2.3000	+5.991%	7	929	-23.043%
2025-09-22	2.6300	2.6300	2.1700	2.1700	-30.000%	11	936	-18.433%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+36.564%	20	946	-42.903%
2025-09-16	2.2700	2.2700	2.2700	2.2700	-21.993%	1	926	-22.026%
2025-09-15	2.9700	2.9700	2.8900	2.9100	-11.818%	22	927	-39.175%
2025-09-09	3.3000	3.3000	3.3000	3.3000	-24.138%	1	924	-46.364%
2025-09-02	4.3600	4.5900	4.1100	4.3500	-8.034%	253	925	-59.310%
2025-08-29	4.7200	4.7300	4.7200	4.7300	-9.905%	33	1,079	-62.579%
2025-08-28	5.1200	5.2500	5.1200	5.2500	-1.869%	2	1,079	-66.286%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-1.292%	1	1,080	-66.916%
2025-08-26	5.4200	5.4200	5.3500	5.4200	+3.831%	10	1,080	-67.343%
2025-08-25	5.5900	5.5900	5.2200	5.2200	-6.619%	220	1,080	-66.092%
2025-07-21	5.5900	5.5900	5.5900	5.5900	-5.254%	1	971	-68.336%
2025-07-18	5.9000	5.9000	5.9000	5.9000	-2.479%	1	970	-70.000%
2025-07-11	6.0500	6.0500	6.0500	6.0500	-1.626%	1	969	-70.744%
2025-07-09	6.1500	6.1500	6.1500	6.1500	-7.796%	23	969	-71.220%
2025-07-08	6.6500	6.8000	6.6500	6.6700	+1.832%	16	992	-73.463%
2025-07-07	6.8300	6.8300	6.5500	6.5500	-31.414%	4	992	-72.977%
2025-06-27	8.5000	9.5500	8.5000	9.5500	+29.054%	21	988	-81.466%
2025-06-26	7.4000	7.4000	7.4000	7.4000	+5.714%	2	997	-76.081%
2025-06-23	7.0000	7.0000	7.0000	7.0000	-7.530%	2	996	-74.714%
2025-06-20	7.5700	7.5700	7.5700	7.5700	+8.143%	8	994	-76.618%
2025-06-12	7.0000	7.0000	7.0000	7.0000	-6.667%	23	994	-74.714%
2025-06-06	7.6000	8.1500	7.5000	7.5000	+6.838%	406	971	-76.400%
2025-06-04	7.0200	7.0200	7.0200	7.0200	+2.482%	2	834	-74.786%
2025-06-02	7.6000	8.0000	6.8500	6.8500	-18.452%	9	834	-74.161%
2025-05-30	8.4000	8.4000	8.4000	8.4000	+12.000%	12	836	-78.929%
2025-05-29	7.5000	7.5000	7.5000	7.5000	-6.832%	2	836	-76.400%
2025-05-28	8.4400	8.4400	8.0000	8.0500	-3.012%	85	838	-78.012%
2025-05-27	9.3700	9.3700	8.3000	8.3000	+4.403%	5	775	-78.675%
2025-05-23	7.9000	8.0000	7.9000	7.9500	-5.917%	22	764	-77.736%
2025-05-21	8.3500	8.5500	8.3000	8.4500	-19.139%	15	764	-79.053%
2025-05-16	10.4500	10.4500	10.4500	10.4500	0.000%	6	758	-83.062%
2025-05-15	10.5000	10.5000	10.4500	10.4500	-5.086%	2	757	-83.062%
2025-05-14	10.9000	11.0100	10.0000	11.0100	+13.155%	5	757	-83.924%
2025-05-12	9.4000	9.8000	9.4000	9.7300	+8.111%	6	753	-81.809%
2025-05-09	9.0000	9.0000	9.0000	9.0000	-5.462%	6	755	-80.333%
2025-05-08	9.5200	9.5200	9.5200	9.5200	+13.333%	1	752	-81.408%
2025-05-07	8.4000	8.4000	8.4000	8.4000	-16.832%	2	751	-78.929%
2025-05-06	10.1000	10.1000	10.1000	10.1000	-0.980%	5	751	-82.475%
2025-05-02	9.8000	10.8000	9.8000	10.2000	-4.673%	158	746	-82.647%
2025-05-01	10.3000	11.0000	10.1500	10.7000	+20.225%	67	697	-83.458%
2025-04-28	9.1000	9.1000	8.2000	8.9000	+1.136%	27	675	-80.112%
2025-04-24	9.1000	9.3000	8.5500	8.8000	+2.088%	616	671	-79.886%
2025-04-22	9.3000	9.3000	8.6200	8.6200	-3.687%	11	61	-79.466%
2025-04-21	9.4100	9.8500	8.5200	8.9500	-12.255%	24	52	-80.223%
2025-04-16	10.2000	10.2000	10.2000	10.2000	-3.774%	2	59	-82.647%
2025-04-15	10.8000	11.1000	10.6000	10.6000	-7.826%	10	57	-83.302%
2025-04-14	11.2000	11.5000	10.5000	11.5000	-8.730%	14	51	-84.609%
2025-04-11	11.4300	12.6000	11.4300	12.6000	-24.370%	34	45	-85.952%
2025-04-08	16.6600	16.6600	16.6600	16.6600	-0.774%	1	28	-89.376%
2025-04-07	16.2000	16.7900	16.2000	16.7900	+50.583%	2	28	-89.458%
2025-04-02	11.1500	11.1500	11.1500	11.1500	-17.285%	1	27	-84.126%
2025-03-18	14.5000	15.1000	12.7000	13.4800	-17.604%	7	28	-86.869%
2025-03-13	16.7000	16.7000	16.3600	16.3600	-2.793%	3	25	-89.181%
2025-03-12	17.5100	17.5100	16.8300	16.8300	-6.500%	4	25	-89.483%
2025-03-11	18.2500	18.2500	18.0000	18.0000	+0.840%	2	23	-90.167%
2025-03-04	17.8500	17.8500	17.8500	17.8500	+0.791%	2	23	-90.084%
2025-02-25	17.7100	17.7100	17.7100	17.7100	+2.252%	1	22	-90.006%
2025-02-24	17.3200	17.3200	17.3200	17.3200	+7.178%	1	22	-89.781%
2025-02-19	17.0500	17.0500	16.1600	16.1600	-10.222%	18	23	-89.047%
2025-02-18	17.5000	18.0000	17.5000	18.0000	+7.143%	4	16	-90.167%
2025-02-13	17.4800	18.3500	16.8000	16.8000	-12.500%	6	12	-89.464%
2025-02-11	18.8700	19.2000	18.8700	19.2000	-10.698%	3	12	-90.781%
2025-02-07	21.5000	21.5000	21.5000	21.5000	-3.803%	2	11	-91.767%
2025-01-31	22.3500	22.3500	22.3500	22.3500	+6.429%	2	10	-92.081%
2025-01-30	21.0000	21.0000	21.0000	21.0000	-12.134%	1	9	-91.571%
2025-01-29	23.9000	23.9000	23.9000	23.9000	+0.336%	1	9	-92.594%
2025-01-23	23.8200	23.8200	23.8200	23.8200	-24.381%	1	8	-92.569%
2024-12-05	31.5000	31.5000	31.5000	31.5000	+19.273%	1	7	-94.381%
2024-11-22	28.3200	28.3200	26.4100	26.4100	-15.758%	4	7	-93.298%
2024-11-20	31.3500	31.3500	31.3500	31.3500	+12.689%	1	7	-94.354%
2024-11-08	27.8200	27.8200	27.8200	27.8200	+11.592%	6	7	-93.638%
2024-10-31	24.9300	24.9300	24.9300	24.9300	+10.310%	1	7	-92.900%
2024-10-30	22.6000	22.6000	22.6000	22.6000	-15.514%	1	7	-92.168%
2024-10-22	26.7500	26.7500	26.7500	26.7500	+0.943%	3	7	-93.383%
2024-10-21	26.5000	26.5000	26.5000	26.5000	0.000%	1	6	-93.321%
2024-10-18	26.5000	26.5000	26.5000	26.5000	0.000%	10	5	-93.321%

.dark-mode .HqN9V2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqN9V2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P270GLD Jan 15 2027 270.00 Put (GLD270115P00270000)option OPRA

GLD20270115P270
GLD Jan 15 2027 270.00 Put (GLD270115P00270000)
option OPRA