Dark

GLD20270115P280
GLD Jan 15 2027 280.00 Put (GLD270115P00280000)
option OPRA

EOD

Jul 24, 2026

1.86-15.837%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.8600	1.8600	1.8600	1.8600	-15.837%	1	1,934	0.000%
2026-07-23	2.0600	2.2100	2.0200	2.2100	-21.071%	6	1,934	-15.837%
2026-07-16	2.5600	2.9900	2.5600	2.8000	+9.804%	3	1,935	-33.571%
2026-07-13	2.5500	2.5500	2.5500	2.5500	+30.102%	1	1,936	-27.059%
2026-07-02	1.9700	1.9700	1.9600	1.9600	-4.390%	6	1,936	-5.102%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-14.226%	5	1,936	-9.268%
2026-06-29	2.3900	2.3900	2.3900	2.3900	-25.313%	2	1,931	-22.176%
2026-06-24	3.4000	3.4000	3.2000	3.2000	+35.593%	6	1,929	-41.875%
2026-06-23	2.3600	2.3600	2.3600	2.3600	+12.381%	1	1,935	-21.186%
2026-06-22	2.1600	2.1600	2.1000	2.1000	-8.696%	7	1,935	-11.429%
2026-06-17	1.6100	2.3000	1.6100	2.3000	-20.139%	850	1,900	-19.130%
2026-06-11	2.8200	2.9000	2.8200	2.8800	+70.414%	8	1,900	-35.417%
2026-06-03	1.7600	1.7600	1.6900	1.6900	-10.106%	102	1,903	+10.059%
2026-06-02	1.8800	1.8800	1.8800	1.8800	+13.253%	1	1,843	-1.064%
2026-05-28	1.8000	1.8000	1.6600	1.6600	-3.488%	6	1,912	+12.048%
2026-05-27	1.6500	1.8900	1.6400	1.7200	+11.688%	803	1,912	+8.140%
2026-05-26	1.5800	1.6000	1.5000	1.5400	+2.667%	69	1,652	+20.779%
2026-05-22	1.4500	1.5800	1.4500	1.5000	+11.111%	114	1,667	+24.000%
2026-05-06	1.4400	1.4900	1.3500	1.3500	-17.178%	76	1,635	+37.778%
2026-05-05	1.6900	1.7500	1.6300	1.6300	-18.090%	129	1,653	+14.110%
2026-04-23	1.6600	1.9900	1.6600	1.9900	-43.143%	2	1,675	-6.533%
2026-04-07	3.4600	3.5000	3.4600	3.5000	+16.279%	2	1,676	-46.857%
2026-04-01	3.0100	3.0100	3.0100	3.0100	+2.381%	1	1,677	-38.206%
2026-03-31	3.0800	3.0800	2.9400	2.9400	-26.500%	2	1,677	-36.735%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+23.077%	1	1,677	-53.500%
2026-03-23	3.3200	3.5200	3.2500	3.2500	+77.596%	43	1,678	-42.769%
2026-03-20	1.7200	1.8800	1.7200	1.8300	+59.130%	41	1,718	+1.639%
2026-03-18	1.2100	1.2100	1.1500	1.1500	+18.557%	5	1,681	+61.739%
2026-03-17	0.9700	0.9700	0.9700	0.9700	+3.191%	1	1,680	+91.753%
2026-03-12	0.9400	0.9400	0.9400	0.9400	-18.966%	1	1,680	+97.872%
2026-03-09	1.1600	1.1600	1.1600	1.1600	+4.505%	40	1,680	+60.345%
2026-03-06	1.1100	1.1100	1.1100	1.1100	+40.506%	2	1,680	+67.568%
2026-03-02	0.8800	0.8800	0.7900	0.7900	-42.336%	2	1,679	+135.443%
2026-02-26	1.3700	1.3700	1.3700	1.3700	+15.126%	1	1,680	+35.766%
2026-02-24	1.1500	1.2000	0.9500	1.1900	+4.386%	24	1,680	+56.303%
2026-02-23	1.1400	1.1400	1.1400	1.1400	-25.000%	1	1,680	+63.158%
2026-02-20	1.2000	1.5900	1.2000	1.5200	+14.286%	250	1,680	+22.368%
2026-02-19	1.4600	1.4600	1.3000	1.3300	-1.481%	10	1,563	+39.850%
2026-02-17	1.4400	1.6500	1.1400	1.3500	+37.755%	11	1,563	+37.778%
2026-02-13	0.9300	1.3500	0.9300	0.9800	-31.944%	319	1,469	+89.796%
2026-02-12	1.1000	1.4400	1.1000	1.4400	+34.579%	2	1,469	+29.167%
2026-02-11	1.1600	1.1600	1.0700	1.0700	-39.888%	2	1,468	+73.832%
2026-02-10	0.9800	1.7800	0.9800	1.7800	+22.759%	2	1,467	+4.494%
2026-02-06	1.6500	1.6500	1.4500	1.4500	-36.957%	2	1,466	+28.276%
2026-02-03	1.6300	2.3800	1.6300	2.3000	+11.650%	201	1,466	-19.130%
2026-02-02	2.3100	2.3100	2.0000	2.0600	+8.995%	82	1,431	-9.709%
2026-01-30	1.7300	1.8900	1.7300	1.8900	+114.773%	2	1,472	-1.587%
2026-01-29	0.8500	1.0900	0.8500	0.8800	+14.286%	4	1,472	+111.364%
2026-01-27	0.7800	0.7800	0.7700	0.7700	+6.944%	2	1,472	+141.558%
2026-01-26	0.9900	0.9900	0.7200	0.7200	-12.195%	2	1,472	+158.333%
2026-01-21	0.8200	0.8200	0.8200	0.8200	-21.154%	10	1,473	+126.829%
2026-01-16	1.0400	1.0400	1.0400	1.0400	-29.252%	10	1,463	+78.846%
2026-01-06	1.4700	1.4700	1.4700	1.4700	-2.000%	7	1,463	+26.531%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-5.660%	2	1,470	+24.000%
2025-12-19	1.5800	1.5900	1.5800	1.5900	-0.625%	6	1,470	+16.981%
2025-12-17	1.4500	1.6000	1.4500	1.6000	+6.667%	76	1,470	+16.250%
2025-12-16	1.5000	1.5000	1.5000	1.5000	-7.975%	80	1,483	+24.000%
2025-12-15	1.6300	1.6300	1.6300	1.6300	-9.444%	4	1,563	+14.110%
2025-12-08	1.6900	1.8000	1.6900	1.8000	-8.629%	2	1,559	+3.333%
2025-12-03	1.9700	1.9700	1.9700	1.9700	-0.505%	1	1,558	-5.584%
2025-12-01	1.9800	1.9800	1.9800	1.9800	-25.283%	7	1,558	-6.061%
2025-11-17	2.6500	2.7700	2.6500	2.6500	+15.217%	95	1,558	-29.811%
2025-11-13	2.3000	2.3000	2.3000	2.3000	-2.542%	1	1,638	-19.130%
2025-11-12	2.3500	2.3600	2.3500	2.3600	+2.165%	4	1,637	-21.186%
2025-11-10	2.3100	2.3100	2.3100	2.3100	-11.154%	1	1,634	-19.481%
2025-10-28	2.4000	2.6000	2.4000	2.6000	0.000%	61	1,633	-28.462%
2025-10-27	2.6000	2.6000	2.6000	2.6000	+4.418%	30	1,723	-28.462%
2025-10-24	2.4900	2.4900	2.4900	2.4900	-4.962%	1	1,723	-25.301%
2025-10-21	2.4700	2.6200	2.4700	2.6200	+5.645%	30	1,723	-29.008%
2025-10-20	2.4800	2.4800	2.4800	2.4800	+43.353%	1	1,738	-25.000%
2025-10-15	2.0500	2.0500	1.7300	1.7300	-19.907%	31	1,739	+7.514%
2025-10-13	2.1400	2.2200	2.0600	2.1600	+3.349%	20	1,709	-13.889%
2025-10-09	2.3300	2.3300	2.0900	2.0900	+7.179%	2	1,694	-11.005%
2025-10-07	2.0000	2.0000	1.8200	1.9500	+1.563%	211	1,589	-4.615%
2025-10-06	2.2500	2.2500	1.9000	1.9200	-14.667%	19	1,589	-3.125%
2025-10-03	2.4500	2.4500	2.2500	2.2500	-13.462%	2	1,587	-17.333%
2025-10-02	2.8000	2.8000	2.2500	2.6000	-16.933%	812	1,586	-28.462%
2025-09-25	3.1300	3.1300	3.1300	3.1300	-13.056%	15	1,181	-40.575%
2025-09-24	3.4500	3.6000	3.0500	3.6000	+0.559%	56	1,166	-48.333%
2025-09-22	3.3900	3.5900	3.1700	3.5800	-10.500%	116	1,131	-48.045%
2025-09-17	4.0300	4.0300	4.0000	4.0000	0.000%	21	1,037	-53.500%
2025-09-16	3.6600	4.0000	3.6600	4.0000	-0.498%	26	1,016	-53.500%
2025-09-15	4.0200	4.0200	4.0200	4.0200	-10.667%	40	995	-53.731%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-7.025%	1	995	-58.667%
2025-09-08	4.8400	4.8400	4.8400	4.8400	-3.393%	10	995	-61.570%
2025-09-05	4.9800	5.1600	4.9800	5.0100	-5.472%	31	995	-62.874%
2025-09-04	5.3000	5.3000	5.3000	5.3000	-5.526%	1	976	-64.906%
2025-09-02	5.7300	5.7300	5.6000	5.6100	-13.692%	26	977	-66.845%
2025-08-29	6.5000	6.5000	6.5000	6.5000	-13.218%	1	951	-71.385%
2025-08-25	7.7000	7.7000	7.4200	7.4900	-6.375%	49	951	-75.167%
2025-08-21	8.0000	8.0000	8.0000	8.0000	+7.239%	25	963	-76.750%
2025-08-07	7.4600	7.4600	7.4600	7.4600	-14.743%	1	963	-75.067%
2025-07-30	8.7500	8.7500	8.7500	8.7500	-1.018%	400	962	-78.743%
2025-07-25	8.9000	8.9000	8.8400	8.8400	+5.742%	3	562	-78.959%
2025-07-17	8.4800	8.5000	8.3400	8.3600	-3.241%	6	561	-77.751%
2025-07-08	8.6600	8.7600	8.5900	8.6400	-19.252%	647	564	-78.472%
2025-07-02	10.7000	10.7000	10.7000	10.7000	+9.744%	20	331	-82.617%
2025-06-26	9.7900	9.7900	9.7500	9.7500	-1.216%	120	319	-80.923%
2025-06-25	10.2800	10.2800	9.8000	9.8700	+1.024%	40	319	-81.155%
2025-06-11	9.8000	9.8000	9.7700	9.7700	+0.102%	15	318	-80.962%
2025-06-10	9.7600	9.7600	9.7600	9.7600	-4.688%	2	320	-80.943%
2025-06-06	10.2500	10.2500	10.2400	10.2400	+6.556%	4	320	-81.836%
2025-06-04	9.6100	9.6100	9.6100	9.6100	-3.900%	1	319	-80.645%
2025-06-02	10.0000	10.0000	10.0000	10.0000	-4.580%	20	319	-81.400%
2025-05-23	11.1100	11.1100	10.4800	10.4800	+2.244%	4	299	-82.252%
2025-05-21	10.2500	10.2500	10.2500	10.2500	-21.935%	20	299	-81.854%
2025-05-16	13.1300	13.1300	13.1300	13.1300	+2.418%	2	309	-85.834%
2025-05-12	12.3700	14.5500	12.3700	12.8200	+8.277%	31	310	-85.491%
2025-05-09	11.8400	11.8400	11.8400	11.8400	+4.409%	2	301	-84.291%
2025-05-05	11.3400	11.3400	11.3400	11.3400	-19.859%	1	301	-83.598%
2025-05-02	14.1500	14.1500	14.1500	14.1500	+0.355%	2	300	-86.855%
2025-05-01	13.1500	14.1000	12.2600	14.1000	+11.994%	7	299	-86.809%
2025-04-23	12.5900	12.5900	12.5900	12.5900	+4.481%	1	299	-85.226%
2025-04-22	12.4000	12.4000	11.6400	12.0500	-14.539%	16	299	-84.564%
2025-04-14	14.1000	14.1000	14.1000	14.1000	-6.125%	1	283	-86.809%
2025-04-11	15.0200	15.0200	15.0200	15.0200	-4.635%	2	282	-87.617%
2025-04-10	15.7500	15.7500	15.7500	15.7500	-10.103%	7	282	-88.190%
2025-04-09	17.5200	17.5200	17.5200	17.5200	-9.691%	2	289	-89.384%
2025-04-08	19.4000	19.4000	19.4000	19.4000	+13.450%	4	288	-90.412%
2025-04-03	16.1000	17.1000	16.1000	17.1000	+9.686%	3	288	-89.123%
2025-04-02	15.2500	15.5900	15.1500	15.5900	+3.245%	20	287	-88.069%
2025-03-31	14.5500	15.1000	14.5500	15.1000	-7.077%	2	269	-87.682%
2025-03-28	16.2500	16.2500	16.2500	16.2500	-5.137%	8	269	-88.554%
2025-03-27	17.1300	17.1300	17.1300	17.1300	-9.604%	1	265	-89.142%
2025-03-20	18.9500	18.9500	18.9500	18.9500	-15.250%	1	264	-90.185%
2025-03-05	22.3600	22.3600	22.3600	22.3600	-6.833%	1	263	-91.682%
2025-02-27	24.0000	24.0000	24.0000	24.0000	+3.448%	8	271	-92.250%
2025-02-26	23.8000	23.8000	23.2000	23.2000	-0.215%	11	271	-91.983%
2025-02-25	23.2500	23.2500	23.2500	23.2500	-3.125%	4	263	-92.000%
2025-02-18	24.0000	24.0000	24.0000	24.0000	-9.263%	1	263	-92.250%
2025-02-11	26.6000	26.6000	25.8000	26.4500	-3.467%	262	262	-92.968%
2025-02-06	27.4000	27.4000	27.4000	27.4000	-31.242%	1	1	-93.212%
2024-11-11	39.8500	39.8500	39.8500	39.8500	+12.986%	3	3	-95.332%
2024-11-08	35.2700	35.2700	35.2700	35.2700	0.000%	6	3	-94.726%

.dark-mode .pnRJkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnRJkD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P280GLD Jan 15 2027 280.00 Put (GLD270115P00280000)option OPRA

GLD20270115P280
GLD Jan 15 2027 280.00 Put (GLD270115P00280000)
option OPRA