Dark

GLD20270115P285
GLD Jan 15 2027 285.00 Put (GLD270115P00285000)
option OPRA

EOD

Jul 21, 2026

2.31-17.500%(-0.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.3100	2.3100	2.3100	2.3100	-17.500%	3	2,621	0.000%
2026-07-20	2.8000	2.8000	2.8000	2.8000	+1.083%	2	2,621	-17.500%
2026-06-26	2.7700	2.7700	2.7700	2.7700	+4.528%	8	2,621	-16.606%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+49.718%	8	2,621	-12.830%
2026-06-17	1.8100	1.8700	1.7500	1.7700	-2.747%	6	2,613	+30.508%
2026-06-16	1.8900	1.8900	1.7900	1.8200	-1.622%	26	2,613	+26.923%
2026-06-15	1.9000	1.9000	1.7300	1.8500	0.000%	242	2,615	+24.865%
2026-06-03	2.0200	2.0200	1.8500	1.8500	+3.933%	13	2,632	+24.865%
2026-06-02	1.8500	1.9100	1.6500	1.7800	+14.839%	1,362	2,653	+29.775%
2026-05-11	1.5500	1.5500	1.5500	1.5500	-18.421%	3	2,060	+49.032%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-33.333%	5	2,060	+21.579%
2026-04-13	2.8500	2.8500	2.8500	2.8500	-28.030%	1	2,060	-18.947%
2026-04-02	3.9600	3.9600	3.9600	3.9600	-13.537%	1	2,060	-41.667%
2026-03-26	4.5400	4.5800	4.5400	4.5800	+136.082%	2	2,060	-49.563%
2026-03-20	1.9500	2.0400	1.0800	1.9400	+97.959%	101	2,059	+19.072%
2026-03-16	1.0000	1.0000	0.9800	0.9800	-3.922%	2	2,061	+135.714%
2026-03-13	0.9100	1.0200	0.9100	1.0200	-3.774%	3	2,062	+126.471%
2026-03-12	1.0600	1.0600	1.0600	1.0600	-20.301%	5	2,062	+117.925%
2026-03-05	1.3300	1.3300	1.3300	1.3300	+24.299%	1	2,064	+73.684%
2026-03-04	1.1700	1.1700	1.0700	1.0700	+25.882%	2	2,065	+115.888%
2026-03-03	1.3200	1.3200	0.8500	0.8500	-12.371%	2	2,064	+171.765%
2026-02-26	0.9700	0.9700	0.9700	0.9700	-56.109%	1	2,064	+138.144%
2026-02-25	1.3700	2.2100	1.3700	2.2100	+22.099%	2	2,063	+4.525%
2026-02-24	1.2700	1.8100	0.9100	1.8100	+60.177%	3	2,063	+27.624%
2026-02-23	1.0500	1.5100	1.0400	1.1300	-28.931%	206	2,063	+104.425%
2026-02-20	1.3900	1.5900	1.3900	1.5900	+27.200%	2	1,962	+45.283%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-45.415%	3	1,961	+84.800%
2026-02-12	1.4500	2.2900	1.4500	2.2900	+70.896%	2	1,961	+0.873%
2026-02-10	1.3400	1.3400	1.3400	1.3400	-33.990%	1	1,960	+72.388%
2026-02-09	1.6700	2.0300	1.6700	2.0300	+4.639%	2	1,960	+13.793%
2026-02-04	1.8700	2.1700	1.8700	1.9400	-8.920%	198	1,959	+19.072%
2026-02-03	2.0500	2.1300	2.0500	2.1300	+1.429%	2	2,058	+8.451%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+17.318%	1	2,058	+10.000%
2026-01-30	1.3800	3.0800	1.3800	1.7900	+110.588%	14	2,058	+29.050%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-10.526%	1	2,055	+171.765%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-12.037%	1	2,054	+143.158%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-43.158%	1	2,054	+113.889%
2025-12-31	1.8900	1.9100	1.8900	1.9000	+21.019%	50	2,104	+21.579%
2025-12-23	1.5700	1.5700	1.5700	1.5700	-4.848%	50	2,104	+47.134%
2025-12-22	1.6500	1.6500	1.6500	1.6500	-12.698%	3	2,054	+40.000%
2025-12-11	1.7900	1.8900	1.7900	1.8900	-21.577%	5	2,054	+22.222%
2025-12-02	2.4100	2.4100	2.4100	2.4100	-23.003%	2	2,053	-4.149%
2025-11-06	2.9800	3.1300	2.9800	3.1300	+27.755%	7	2,054	-26.198%
2025-10-22	3.2500	3.3000	2.4500	2.4500	-2.000%	4	2,053	-5.714%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+16.279%	1	2,053	-7.600%
2025-10-08	2.4000	2.4000	2.1500	2.1500	-6.522%	2	2,052	+7.442%
2025-10-07	2.2500	2.4500	2.0600	2.3000	-2.128%	1,403	1,443	+0.435%
2025-10-06	2.7700	2.7700	2.3500	2.3500	-10.305%	2	1,443	-1.702%
2025-10-03	2.9500	2.9500	2.6200	2.6200	-6.429%	4	1,443	-11.832%
2025-10-02	2.9000	2.9500	2.6000	2.8000	0.000%	1,669	1,443	-17.500%
2025-10-01	3.0500	3.2500	2.8000	2.8000	-29.648%	809	587	-17.500%
2025-09-22	3.9900	3.9900	3.9800	3.9800	-10.360%	8	308	-41.960%
2025-09-19	4.4400	4.4400	4.4400	4.4400	-3.268%	1	311	-47.973%
2025-09-15	4.5900	4.5900	4.5900	4.5900	-4.175%	2	310	-49.673%
2025-09-12	4.7900	4.7900	4.7900	4.7900	-5.523%	2	310	-51.775%
2025-09-09	5.0700	5.0700	5.0700	5.0700	-18.226%	2	310	-54.438%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-30.881%	2	308	-62.742%
2025-08-22	8.9700	8.9700	8.9700	8.9700	+1.701%	8	308	-74.247%
2025-08-18	8.8200	8.8200	8.8200	8.8200	+1.379%	5	316	-73.810%
2025-07-17	9.9500	9.9500	8.7000	8.7000	-14.032%	41	311	-73.448%
2025-07-08	10.1200	10.1200	10.1200	10.1200	+2.222%	4	296	-77.174%
2025-07-07	9.9000	9.9000	9.9000	9.9000	-0.602%	1	292	-76.667%
2025-07-03	9.9600	9.9600	9.9600	9.9600	+0.101%	4	288	-76.807%
2025-07-02	10.2600	10.2900	9.9500	9.9500	-2.451%	8	288	-76.784%
2025-07-01	10.4300	10.5200	10.2000	10.2000	-15.353%	3	286	-77.353%
2025-06-27	12.6000	12.6500	12.0500	12.0500	+3.256%	343	285	-80.830%
2025-06-26	11.0900	11.6700	11.0900	11.6700	+3.001%	10	19	-80.206%
2025-06-25	11.3900	11.4300	11.3300	11.3300	+5.395%	4	10	-79.612%
2025-06-24	10.7500	10.7500	10.7500	10.7500	-20.370%	4	8	-78.512%
2025-05-13	13.5000	13.5000	13.5000	13.5000	-14.231%	1	5	-82.889%
2025-05-01	15.7400	15.7400	15.7400	15.7400	+23.742%	1	6	-85.324%
2025-04-28	12.7200	12.7200	12.7200	12.7200	-5.428%	1	6	-81.840%
2025-04-24	13.4000	13.4500	13.4000	13.4500	-5.944%	2	7	-82.825%
2025-04-23	14.3000	14.3000	14.3000	14.3000	-0.694%	1	5	-83.846%
2025-04-21	14.4000	14.4000	14.4000	14.4000	-3.743%	1	5	-83.958%
2025-04-16	14.9600	14.9600	14.9600	14.9600	-24.253%	1	4	-84.559%
2025-04-10	19.7500	19.7500	19.7500	19.7500	-10.023%	1	3	-88.304%
2025-04-04	20.1700	21.9500	20.1700	21.9500	+20.671%	4	2	-89.476%
2025-04-02	18.1900	18.1900	18.1900	18.1900	+1.848%	1	2	-87.301%
2025-04-01	17.8600	17.8600	17.8600	17.8600	0.000%	1	1	-87.066%

.dark-mode .Htrckm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Htrckm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P285GLD Jan 15 2027 285.00 Put (GLD270115P00285000)option OPRA

GLD20270115P285
GLD Jan 15 2027 285.00 Put (GLD270115P00285000)
option OPRA