Dark

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

EOD

Sep 17, 2026

0.7000-10.256%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7000	0.7000	0.7000	0.7000	-10.256%	7	2,618	0.000%
2026-09-15	0.7800	0.7800	0.7800	0.7800	0.000%	9	2,615	-10.256%
2026-09-14	0.7800	0.7800	0.7800	0.7800	+11.429%	3	2,615	-10.256%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-22.222%	3	2,615	0.000%
2026-09-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	2,615	-22.222%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-3.614%	100	2,684	-12.500%
2026-08-19	0.8600	0.8600	0.8300	0.8300	-11.702%	2	2,614	-15.663%
2026-08-18	0.9300	0.9400	0.9300	0.9400	+4.444%	2	2,614	-25.532%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-24.370%	2	2,614	-22.222%
2026-08-10	1.1900	1.1900	1.1900	1.1900	+21.429%	1	2,616	-41.176%
2026-08-07	0.9800	0.9800	0.9800	0.9800	-57.576%	4	2,617	-28.571%
2026-07-21	2.3100	2.3100	2.3100	2.3100	-17.500%	3	2,621	-69.697%
2026-07-20	2.8000	2.8000	2.8000	2.8000	+1.083%	2	2,621	-75.000%
2026-06-26	2.7700	2.7700	2.7700	2.7700	+4.528%	8	2,621	-74.729%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+49.718%	8	2,621	-73.585%
2026-06-17	1.8100	1.8700	1.7500	1.7700	-2.747%	6	2,613	-60.452%
2026-06-16	1.8900	1.8900	1.7900	1.8200	-1.622%	26	2,613	-61.538%
2026-06-15	1.9000	1.9000	1.7300	1.8500	0.000%	242	2,615	-62.162%
2026-06-03	2.0200	2.0200	1.8500	1.8500	+3.933%	13	2,632	-62.162%
2026-06-02	1.8500	1.9100	1.6500	1.7800	+14.839%	1,362	2,653	-60.674%
2026-05-11	1.5500	1.5500	1.5500	1.5500	-18.421%	3	2,060	-54.839%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-33.333%	5	2,060	-63.158%
2026-04-13	2.8500	2.8500	2.8500	2.8500	-28.030%	1	2,060	-75.439%
2026-04-02	3.9600	3.9600	3.9600	3.9600	-13.537%	1	2,060	-82.323%
2026-03-26	4.5400	4.5800	4.5400	4.5800	+136.082%	2	2,060	-84.716%
2026-03-20	1.9500	2.0400	1.0800	1.9400	+97.959%	101	2,059	-63.918%
2026-03-16	1.0000	1.0000	0.9800	0.9800	-3.922%	2	2,061	-28.571%
2026-03-13	0.9100	1.0200	0.9100	1.0200	-3.774%	3	2,062	-31.373%
2026-03-12	1.0600	1.0600	1.0600	1.0600	-20.301%	5	2,062	-33.962%
2026-03-05	1.3300	1.3300	1.3300	1.3300	+24.299%	1	2,064	-47.368%
2026-03-04	1.1700	1.1700	1.0700	1.0700	+25.882%	2	2,065	-34.579%
2026-03-03	1.3200	1.3200	0.8500	0.8500	-12.371%	2	2,064	-17.647%
2026-02-26	0.9700	0.9700	0.9700	0.9700	-56.109%	1	2,064	-27.835%
2026-02-25	1.3700	2.2100	1.3700	2.2100	+22.099%	2	2,063	-68.326%
2026-02-24	1.2700	1.8100	0.9100	1.8100	+60.177%	3	2,063	-61.326%
2026-02-23	1.0500	1.5100	1.0400	1.1300	-28.931%	206	2,063	-38.053%
2026-02-20	1.3900	1.5900	1.3900	1.5900	+27.200%	2	1,962	-55.975%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-45.415%	3	1,961	-44.000%
2026-02-12	1.4500	2.2900	1.4500	2.2900	+70.896%	2	1,961	-69.432%
2026-02-10	1.3400	1.3400	1.3400	1.3400	-33.990%	1	1,960	-47.761%
2026-02-09	1.6700	2.0300	1.6700	2.0300	+4.639%	2	1,960	-65.517%
2026-02-04	1.8700	2.1700	1.8700	1.9400	-8.920%	198	1,959	-63.918%
2026-02-03	2.0500	2.1300	2.0500	2.1300	+1.429%	2	2,058	-67.136%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+17.318%	1	2,058	-66.667%
2026-01-30	1.3800	3.0800	1.3800	1.7900	+110.588%	14	2,058	-60.894%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-10.526%	1	2,055	-17.647%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-12.037%	1	2,054	-26.316%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-43.158%	1	2,054	-35.185%
2025-12-31	1.8900	1.9100	1.8900	1.9000	+21.019%	50	2,104	-63.158%
2025-12-23	1.5700	1.5700	1.5700	1.5700	-4.848%	50	2,104	-55.414%
2025-12-22	1.6500	1.6500	1.6500	1.6500	-12.698%	3	2,054	-57.576%
2025-12-11	1.7900	1.8900	1.7900	1.8900	-21.577%	5	2,054	-62.963%
2025-12-02	2.4100	2.4100	2.4100	2.4100	-23.003%	2	2,053	-70.954%
2025-11-06	2.9800	3.1300	2.9800	3.1300	+27.755%	7	2,054	-77.636%
2025-10-22	3.2500	3.3000	2.4500	2.4500	-2.000%	4	2,053	-71.429%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+16.279%	1	2,053	-72.000%
2025-10-08	2.4000	2.4000	2.1500	2.1500	-6.522%	2	2,052	-67.442%
2025-10-07	2.2500	2.4500	2.0600	2.3000	-2.128%	1,403	1,443	-69.565%
2025-10-06	2.7700	2.7700	2.3500	2.3500	-10.305%	2	1,443	-70.213%
2025-10-03	2.9500	2.9500	2.6200	2.6200	-6.429%	4	1,443	-73.282%
2025-10-02	2.9000	2.9500	2.6000	2.8000	0.000%	1,669	1,443	-75.000%
2025-10-01	3.0500	3.2500	2.8000	2.8000	-29.648%	809	587	-75.000%
2025-09-22	3.9900	3.9900	3.9800	3.9800	-10.360%	8	308	-82.412%
2025-09-19	4.4400	4.4400	4.4400	4.4400	-3.268%	1	311	-84.234%
2025-09-15	4.5900	4.5900	4.5900	4.5900	-4.175%	2	310	-84.749%
2025-09-12	4.7900	4.7900	4.7900	4.7900	-5.523%	2	310	-85.386%
2025-09-09	5.0700	5.0700	5.0700	5.0700	-18.226%	2	310	-86.193%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-30.881%	2	308	-88.710%
2025-08-22	8.9700	8.9700	8.9700	8.9700	+1.701%	8	308	-92.196%
2025-08-18	8.8200	8.8200	8.8200	8.8200	+1.379%	5	316	-92.063%
2025-07-17	9.9500	9.9500	8.7000	8.7000	-14.032%	41	311	-91.954%
2025-07-08	10.1200	10.1200	10.1200	10.1200	+2.222%	4	296	-93.083%
2025-07-07	9.9000	9.9000	9.9000	9.9000	-0.602%	1	292	-92.929%
2025-07-03	9.9600	9.9600	9.9600	9.9600	+0.101%	4	288	-92.972%
2025-07-02	10.2600	10.2900	9.9500	9.9500	-2.451%	8	288	-92.965%
2025-07-01	10.4300	10.5200	10.2000	10.2000	-15.353%	3	286	-93.137%
2025-06-27	12.6000	12.6500	12.0500	12.0500	+3.256%	343	285	-94.191%
2025-06-26	11.0900	11.6700	11.0900	11.6700	+3.001%	10	19	-94.002%
2025-06-25	11.3900	11.4300	11.3300	11.3300	+5.395%	4	10	-93.822%
2025-06-24	10.7500	10.7500	10.7500	10.7500	-20.370%	4	8	-93.488%
2025-05-13	13.5000	13.5000	13.5000	13.5000	-14.231%	1	5	-94.815%
2025-05-01	15.7400	15.7400	15.7400	15.7400	+23.742%	1	6	-95.553%
2025-04-28	12.7200	12.7200	12.7200	12.7200	-5.428%	1	6	-94.497%
2025-04-24	13.4000	13.4500	13.4000	13.4500	-5.944%	2	7	-94.796%
2025-04-23	14.3000	14.3000	14.3000	14.3000	-0.694%	1	5	-95.105%
2025-04-21	14.4000	14.4000	14.4000	14.4000	-3.743%	1	5	-95.139%
2025-04-16	14.9600	14.9600	14.9600	14.9600	-24.253%	1	4	-95.321%
2025-04-10	19.7500	19.7500	19.7500	19.7500	-10.023%	1	3	-96.456%
2025-04-04	20.1700	21.9500	20.1700	21.9500	+20.671%	4	2	-96.811%
2025-04-02	18.1900	18.1900	18.1900	18.1900	+1.848%	1	2	-96.152%
2025-04-01	17.8600	17.8600	17.8600	17.8600	0.000%	1	1	-96.081%

.dark-mode .y1Fn9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1Fn9M{ 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