Dark

GLD20270115P275
GLD Jan 15 2027 275.00 Put (GLD270115P00275000)
option OPRA

EOD

Sep 15, 2026

0.7000+16.667%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.7000	0.7000	0.7000	0.7000	+16.667%	1	196	0.000%
2026-09-09	0.6000	0.6000	0.6000	0.6000	+9.091%	156	197	+16.667%
2026-09-08	0.5500	0.5500	0.5500	0.5500	-11.290%	1	98	+27.273%
2026-09-02	0.6700	0.6700	0.6200	0.6200	-6.061%	5	98	+12.903%
2026-08-28	0.6600	0.6600	0.6600	0.6600	-12.000%	1	96	+6.061%
2026-08-24	0.6500	0.7500	0.6000	0.7500	+20.968%	11	96	-6.667%
2026-08-21	0.6000	0.7000	0.6000	0.6200	-26.190%	3	91	+12.903%
2026-08-18	0.8400	0.8400	0.8400	0.8400	+12.000%	2	91	-16.667%
2026-08-13	0.7000	0.7500	0.7000	0.7500	-58.333%	2	90	-6.667%
2026-07-29	1.8000	1.8000	1.8000	1.8000	+18.421%	5	90	-61.111%
2026-07-28	1.5100	1.5200	1.5100	1.5200	-35.319%	2	85	-53.947%
2026-07-17	2.3500	2.3500	2.3500	2.3500	+10.849%	5	84	-70.213%
2026-07-08	2.1600	2.1600	2.1000	2.1200	+22.543%	26	79	-66.981%
2026-07-07	1.7600	1.7700	1.7300	1.7300	-19.907%	4	94	-59.538%
2026-06-30	2.1600	2.1600	2.1600	2.1600	-29.412%	1	94	-67.593%
2026-06-24	3.0600	3.0600	3.0600	3.0600	+9.286%	1	94	-77.124%
2026-06-10	2.4600	2.8000	2.4600	2.8000	+18.143%	2	95	-75.000%
2026-06-09	1.9800	2.3700	1.8500	2.3700	+32.402%	6	95	-70.464%
2026-06-08	1.7900	1.7900	1.7900	1.7900	+0.562%	11	97	-60.894%
2026-06-05	1.7800	1.7800	1.7800	1.7800	+9.877%	1	97	-60.674%
2026-05-27	1.6200	1.6200	1.6200	1.6200	+20.000%	1	98	-56.790%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-15.094%	7	97	-48.148%
2026-04-22	1.5900	1.5900	1.5900	1.5900	-36.400%	20	90	-55.975%
2026-04-07	2.5400	2.5400	2.5000	2.5000	-28.571%	2	93	-72.000%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-5.405%	1	94	-80.000%
2026-03-26	3.1900	3.7000	3.1900	3.7000	+25.000%	2	95	-81.081%
2026-03-24	2.9600	2.9600	2.9600	2.9600	-1.333%	1	96	-76.351%
2026-03-23	2.0300	3.0800	2.0300	3.0000	+36.364%	101	96	-76.667%
2026-03-20	1.7100	2.2000	1.4200	2.2000	+131.579%	43	172	-68.182%
2026-03-09	1.1100	1.1100	0.9500	0.9500	-6.863%	2	142	-26.316%
2026-02-27	0.8500	1.0200	0.7100	1.0200	+10.870%	16	142	-31.373%
2026-02-20	0.9200	0.9200	0.9200	0.9200	-19.298%	6	128	-23.913%
2026-02-12	1.1400	1.1400	1.1400	1.1400	-22.973%	1	134	-38.596%
2026-02-05	1.7300	1.7300	1.4800	1.4800	-9.202%	9	134	-52.703%
2026-02-04	1.6200	1.6700	1.4100	1.6300	+7.237%	204	138	-57.055%
2026-01-30	1.3900	1.7700	1.3900	1.5200	+90.000%	4	191	-53.947%
2026-01-27	0.8100	0.8100	0.8000	0.8000	+17.647%	9	191	-12.500%
2026-01-26	0.6900	0.6900	0.6800	0.6800	-40.870%	100	183	+2.941%
2026-01-22	0.9700	1.1500	0.9700	1.1500	+5.505%	49	129	-39.130%
2026-01-20	1.1300	1.1300	1.0900	1.0900	+7.921%	11	128	-35.780%
2026-01-12	1.1400	1.1400	1.0100	1.0100	-34.839%	57	128	-30.693%
2025-12-29	1.5500	1.5500	1.5500	1.5500	+30.252%	2	78	-54.839%
2025-12-24	1.2000	1.2000	1.1900	1.1900	-16.197%	3	78	-41.176%
2025-12-11	1.4200	1.4200	1.4200	1.4200	-5.333%	1	78	-50.704%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-0.662%	2	77	-53.333%
2025-12-09	1.5100	1.5100	1.5100	1.5100	-27.751%	1	79	-53.642%
2025-11-24	2.0900	2.0900	2.0900	2.0900	+12.973%	1	80	-66.507%
2025-10-22	2.5000	2.5000	1.8500	1.8500	-5.128%	2	80	-62.162%
2025-10-20	2.7700	2.7700	1.9500	1.9500	-7.583%	3	80	-64.103%
2025-10-10	2.1100	2.1100	2.1100	2.1100	+14.054%	1	79	-66.825%
2025-10-09	1.8500	1.8500	1.8500	1.8500	+2.778%	2	80	-62.162%
2025-10-07	1.8000	1.8000	1.8000	1.8000	-4.762%	2	80	-61.111%
2025-10-06	1.8900	1.8900	1.8900	1.8900	-5.500%	1	80	-62.963%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-18.367%	1	81	-65.000%
2025-09-26	2.4500	2.4500	2.4500	2.4500	-11.232%	2	82	-71.429%
2025-09-24	2.7600	2.7600	2.7600	2.7600	-18.101%	1	80	-74.638%
2025-09-16	2.5200	3.3700	2.5200	3.3700	-3.714%	5	80	-79.228%
2025-09-15	3.5000	3.5000	3.5000	3.5000	-4.891%	2	79	-80.000%
2025-09-10	3.6800	3.6800	3.6800	3.6800	-2.646%	1	81	-80.978%
2025-09-09	3.9900	3.9900	3.7800	3.7800	-13.103%	3	81	-81.481%
2025-09-08	4.3500	4.3500	4.3500	4.3500	-10.309%	1	82	-83.908%
2025-09-02	4.8500	4.8500	4.8500	4.8500	-30.813%	2	83	-85.567%
2025-07-30	7.0100	7.0100	7.0100	7.0100	+0.863%	1	81	-90.014%
2025-07-28	6.9500	6.9500	6.9500	6.9500	-5.442%	1	80	-89.928%
2025-07-25	7.3500	7.3500	7.3500	7.3500	+14.308%	1	80	-90.476%
2025-07-24	6.4300	6.4300	6.4300	6.4300	-11.310%	1	80	-89.114%
2025-07-09	7.2500	7.2500	7.2500	7.2500	-23.280%	1	79	-90.345%
2025-07-02	9.4500	9.4500	9.4500	9.4500	+34.043%	20	79	-92.593%
2025-07-01	7.0500	7.0500	7.0500	7.0500	-34.722%	2	90	-90.071%
2025-06-27	9.8500	10.8000	9.8500	10.8000	+20.000%	21	88	-93.519%
2025-06-26	9.0000	9.0000	9.0000	9.0000	-0.552%	1	82	-92.222%
2025-06-24	9.0500	9.0500	9.0500	9.0500	+3.193%	44	81	-92.265%
2025-06-20	8.7700	8.7700	8.7700	8.7700	-12.736%	8	37	-92.018%
2025-05-21	10.0500	10.0500	10.0500	10.0500	-16.250%	1	37	-93.035%
2025-05-16	12.0000	12.0000	12.0000	12.0000	+34.228%	2	36	-94.167%
2025-05-06	10.0300	10.0300	8.9400	8.9400	-25.500%	10	37	-92.170%
2025-05-01	12.1000	12.1000	12.0000	12.0000	+15.053%	15	40	-94.167%
2025-04-29	10.4300	10.4300	10.4300	10.4300	-5.182%	1	26	-93.289%
2025-04-24	9.6000	11.0000	9.6000	11.0000	-1.079%	10	26	-93.636%
2025-04-17	11.2500	11.2500	11.1200	11.1200	+2.018%	3	24	-93.705%
2025-04-16	10.1000	10.9000	10.1000	10.9000	-15.175%	4	24	-93.578%
2025-04-15	12.6400	12.8500	12.6400	12.8500	+5.761%	21	22	-94.553%
2025-04-14	12.1500	12.1500	12.1500	12.1500	-27.158%	12	34	-94.239%
2025-04-08	16.6800	16.6800	16.6800	16.6800	+22.647%	1	24	-95.803%
2025-04-01	13.6000	13.6000	13.6000	13.6000	-3.546%	1	23	-94.853%
2025-03-31	14.3300	14.3300	14.1000	14.1000	-5.369%	2	24	-95.035%
2025-03-28	14.9000	14.9000	14.9000	14.9000	-0.201%	2	25	-95.302%
2025-03-27	15.0700	15.0700	14.9300	14.9300	-13.097%	6	25	-95.311%
2025-03-21	17.1800	17.1800	17.1800	17.1800	+1.657%	2	24	-95.925%
2025-03-18	16.9000	16.9000	16.9000	16.9000	-2.481%	5	23	-95.858%
2025-03-13	18.0000	18.0000	17.1800	17.3300	-15.463%	11	12	-95.961%
2025-03-04	20.5000	20.5000	20.5000	20.5000	-10.870%	1	12	-96.585%
2025-02-28	23.0000	23.0000	23.0000	23.0000	+9.524%	2	12	-96.957%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+5.528%	2	12	-96.667%
2025-02-20	19.9000	19.9000	19.9000	19.9000	-5.373%	1	10	-96.482%
2025-02-05	22.0000	22.0000	21.0300	21.0300	-21.088%	10	10	-96.671%
2025-01-30	26.6500	26.6500	26.6500	26.6500	-1.076%	1	1	-97.373%
2025-01-23	26.9400	26.9400	26.9400	26.9400	-15.865%	1	1	-97.402%
2024-11-08	32.0200	32.0200	32.0200	32.0200	+13.586%	2	1	-97.814%
2024-10-31	28.1900	28.1900	28.1900	28.1900	0.000%	1	1	-97.517%

.dark-mode .bp1KMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bp1KMv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P275GLD Jan 15 2027 275.00 Put (GLD270115P00275000)option OPRA

GLD20270115P275
GLD Jan 15 2027 275.00 Put (GLD270115P00275000)
option OPRA