Dark

GLD20270115P290
GLD Jan 15 2027 290.00 Put (GLD270115P00290000)
option OPRA

EOD

Sep 17, 2026

0.7700-10.465%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7700	0.7700	0.7700	0.7700	-10.465%	2	2,104	0.000%
2026-09-14	0.8600	0.8600	0.8600	0.8600	-4.444%	1	2,104	-10.465%
2026-09-02	0.9000	0.9000	0.9000	0.9000	+11.111%	1	2,103	-14.444%
2026-08-28	0.8100	0.8100	0.8100	0.8100	0.000%	1	2,102	-4.938%
2026-08-21	0.8500	0.8900	0.8000	0.8100	-57.813%	9	2,102	-4.938%
2026-07-31	1.9200	1.9200	1.9200	1.9200	-14.667%	1	2,096	-59.896%
2026-07-28	2.2500	2.2500	2.2500	2.2500	+9.756%	1	2,097	-65.778%
2026-07-27	2.0500	2.0500	2.0500	2.0500	-14.938%	1	2,097	-62.439%
2026-07-24	2.4100	2.4100	2.4100	2.4100	-7.663%	5	2,097	-68.050%
2026-07-23	2.6300	2.6300	2.6100	2.6100	+20.833%	5	2,097	-70.498%
2026-07-22	2.1600	2.1600	2.1600	2.1600	-34.545%	1	2,097	-64.352%
2026-07-20	3.3500	3.3500	3.3000	3.3000	+0.917%	2	2,096	-76.667%
2026-07-17	3.2700	3.2700	3.2700	3.2700	-7.627%	10	2,094	-76.453%
2026-07-16	3.2500	3.5400	3.2500	3.5400	+40.476%	9	2,110	-78.249%
2026-07-10	2.5200	2.5200	2.5200	2.5200	+14.027%	1	2,112	-69.444%
2026-07-06	2.2100	2.2100	2.2100	2.2100	-10.526%	1	2,116	-65.158%
2026-07-02	2.4700	2.4700	2.4700	2.4700	-11.470%	5	2,112	-68.826%
2026-07-01	2.6000	2.7900	2.6000	2.7900	-12.813%	3	2,112	-72.401%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+5.960%	1	2,112	-75.938%
2026-06-26	2.9900	3.0200	2.9900	3.0200	-22.165%	11	2,111	-74.503%
2026-06-24	3.9700	3.9700	3.8800	3.8800	+31.525%	2	2,101	-80.155%
2026-06-23	2.9500	2.9500	2.9500	2.9500	+6.498%	1	2,101	-73.898%
2026-06-22	2.7700	2.7700	2.7700	2.7700	+48.128%	1	2,101	-72.202%
2026-06-16	1.8700	1.8700	1.8700	1.8700	-28.077%	5	2,102	-58.824%
2026-06-12	2.5800	2.6000	2.5800	2.6000	-24.638%	4	2,102	-70.385%
2026-06-10	3.4500	3.4500	3.4500	3.4500	+29.699%	1	2,101	-77.681%
2026-06-09	2.6600	2.6600	2.6600	2.6600	+4.314%	4	2,100	-71.053%
2026-06-05	2.5500	2.5500	2.5500	2.5500	+20.853%	1	2,104	-69.804%
2026-06-03	2.1100	2.1100	2.1100	2.1100	-2.315%	2	2,103	-63.507%
2026-05-28	2.0900	2.1900	2.0900	2.1600	+10.769%	10	2,103	-64.352%
2026-05-21	2.0500	2.0500	1.9500	1.9500	-2.500%	12	2,096	-60.513%
2026-05-20	2.1700	2.1700	2.0000	2.0000	-9.091%	6	2,096	-61.500%
2026-05-19	2.2000	2.3300	2.0500	2.2000	+14.583%	199	1,862	-65.000%
2026-05-18	1.8500	2.0500	1.8500	1.9200	-4.478%	424	1,862	-59.896%
2026-05-15	2.0100	2.0100	2.0100	2.0100	+28.025%	1	1,862	-61.692%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-10.286%	2	1,861	-50.955%
2026-05-13	1.9300	1.9300	1.6900	1.7500	-1.130%	439	1,573	-56.000%
2026-05-12	1.8200	1.8400	1.7000	1.7700	+2.907%	189	1,573	-56.497%
2026-05-07	1.7000	1.7500	1.6700	1.7200	-1.714%	12	1,573	-55.233%
2026-05-06	1.9000	1.9000	1.7100	1.7500	-6.915%	376	1,570	-56.000%
2026-05-01	1.8800	1.8800	1.8800	1.8800	+6.818%	1	1,405	-59.043%
2026-04-24	1.7600	2.2800	1.7600	1.7600	-12.000%	24	1,405	-56.250%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-24.242%	1	1,382	-61.500%
2026-04-10	2.4400	3.2100	2.4400	2.6400	-32.824%	3	1,382	-70.833%
2026-04-02	4.4500	4.4500	3.8400	3.9300	-18.125%	4	1,382	-80.407%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-12.727%	1	1,382	-83.958%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+26.147%	1	1,383	-86.000%
2026-03-24	4.1500	4.3700	3.9100	4.3600	+3.810%	22	1,382	-82.339%
2026-03-23	3.7200	4.2000	3.7200	4.2000	+47.368%	11	1,403	-81.667%
2026-03-20	2.5000	2.8500	2.5000	2.8500	+143.590%	7	1,411	-72.982%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-6.400%	1	1,412	-34.188%
2026-03-16	0.5100	1.2500	0.5100	1.2500	-27.746%	29	1,412	-38.400%
2026-03-05	1.7300	1.7300	1.7300	1.7300	+34.109%	3	1,416	-55.491%
2026-02-23	1.4500	1.6400	1.2900	1.2900	-27.119%	3	1,416	-40.310%
2026-02-20	1.9800	2.3200	1.4700	1.7700	-36.331%	4	1,418	-56.497%
2026-02-19	2.7800	2.7800	2.7800	2.7800	+80.519%	1	1,419	-72.302%
2026-02-18	1.5200	2.1000	1.3100	1.5400	-10.983%	53	1,420	-50.000%
2026-02-17	1.5300	1.7300	1.5300	1.7300	+14.570%	3	1,426	-55.491%
2026-02-13	1.4400	3.4300	1.3600	1.5100	-25.616%	16	1,430	-49.007%
2026-02-11	1.3800	2.0300	1.3800	2.0300	+22.289%	2	1,431	-62.069%
2026-02-10	1.5200	1.9200	1.2600	1.6600	+9.211%	4	1,431	-53.614%
2026-02-09	1.3700	1.5200	1.3700	1.5200	-38.462%	2	1,431	-49.342%
2026-02-06	1.8500	2.4700	1.8500	2.4700	+15.962%	6	1,431	-68.826%
2026-02-05	2.2100	2.2100	2.1300	2.1300	-3.182%	2	1,430	-63.850%
2026-02-04	2.1900	2.2000	2.1900	2.2000	-10.931%	2	1,429	-65.000%
2026-02-03	2.2500	2.6600	2.2500	2.4700	-4.633%	5	1,429	-68.826%
2026-02-02	2.5900	2.5900	2.5900	2.5900	+15.111%	1	1,431	-70.270%
2026-01-30	1.5400	2.8600	1.5400	2.2500	-14.122%	14	1,432	-65.778%
2026-01-29	1.1200	4.4300	1.0800	2.6200	+104.688%	22	1,436	-70.611%
2026-01-23	1.3200	1.3200	1.2800	1.2800	+8.475%	3	1,435	-39.844%
2026-01-20	1.1800	1.1800	1.1800	1.1800	-17.483%	30	1,436	-34.746%
2026-01-12	1.4300	1.4300	1.4300	1.4300	-8.917%	3	1,406	-46.154%
2026-01-09	1.5700	1.5700	1.5700	1.5700	-15.591%	20	1,408	-50.955%
2026-01-07	1.8900	1.8900	1.8600	1.8600	-2.618%	16	1,409	-58.602%
2026-01-05	2.0000	2.0000	1.9100	1.9100	-16.228%	8	1,389	-59.686%
2026-01-02	2.3200	2.3200	2.2800	2.2800	+0.885%	2	1,389	-66.228%
2025-12-31	2.2700	2.2900	2.2600	2.2600	+31.395%	22	1,369	-65.929%
2025-12-26	1.7200	1.7200	1.7200	1.7200	+6.832%	1	1,369	-55.233%
2025-12-24	1.6100	1.6100	1.6100	1.6100	-21.463%	2	1,372	-52.174%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,372	-62.439%
2025-12-11	2.1000	2.2500	2.1000	2.2500	+0.897%	5	1,372	-65.778%
2025-12-08	2.3200	2.3200	2.2300	2.2300	-5.907%	4	1,375	-65.471%
2025-12-05	2.4000	2.4000	2.3700	2.3700	-3.265%	4	1,373	-67.511%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-9.594%	17	1,369	-68.571%
2025-11-26	2.7100	2.7100	2.7100	2.7100	-13.968%	2	1,368	-71.587%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-5.970%	10	1,368	-75.556%
2025-11-21	3.3500	3.3500	3.3500	3.3500	+14.334%	1	1,358	-77.015%
2025-11-10	2.9300	2.9300	2.9300	2.9300	-17.232%	2	1,359	-73.720%
2025-10-28	3.4000	4.0200	3.4000	3.5400	+12.025%	31	1,359	-78.249%
2025-10-27	3.4300	3.4400	3.1600	3.1600	-6.231%	4	1,369	-75.633%
2025-10-24	3.3700	3.3700	3.3700	3.3700	-8.919%	1	1,369	-77.151%
2025-10-22	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,370	-79.189%
2025-10-21	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,369	-78.000%
2025-10-20	3.1500	3.1500	2.9500	3.0000	-16.667%	3	1,368	-74.333%
2025-10-15	3.6000	3.6000	3.6000	3.6000	+36.882%	2	1,367	-78.611%
2025-10-09	3.1000	3.1000	2.6300	2.6300	+25.837%	4	1,367	-70.722%
2025-10-08	2.0900	2.0900	2.0900	2.0900	-22.305%	6	1,368	-63.158%
2025-10-07	2.4500	2.6900	2.4500	2.6900	-22.029%	2	1,374	-71.375%
2025-10-03	3.1800	3.4500	3.1800	3.4500	+1.471%	4	1,374	-77.681%
2025-10-01	3.4400	3.4400	3.4000	3.4000	-20.561%	511	1,374	-77.353%
2025-09-29	4.2800	4.2800	4.2800	4.2800	+9.744%	1	1,884	-82.009%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-19.918%	55	1,884	-80.256%
2025-09-24	4.8700	4.8700	4.8700	4.8700	+6.565%	15	1,937	-84.189%
2025-09-23	4.5700	4.5700	4.5700	4.5700	-19.115%	1	1,937	-83.151%
2025-09-18	5.6500	5.6500	5.6500	5.6500	+4.630%	1	1,936	-86.372%
2025-09-17	5.5000	5.5000	5.4000	5.4000	-0.552%	23	1,935	-85.741%
2025-09-16	5.2700	5.4300	5.2500	5.4300	-25.103%	8	1,918	-85.820%
2025-09-04	7.2000	7.4500	7.2000	7.2500	+2.113%	24	1,922	-89.379%
2025-09-03	7.0000	7.1000	7.0000	7.1000	-10.692%	4	1,904	-89.155%
2025-09-02	7.9500	7.9500	7.9500	7.9500	-9.659%	3	1,906	-90.314%
2025-08-29	8.8000	8.8000	8.8000	8.8000	-12.000%	5	1,911	-91.250%
2025-08-26	10.0500	10.0500	9.7000	10.0000	-0.990%	3	1,911	-92.300%
2025-08-22	10.1000	10.1000	10.1000	10.1000	-3.810%	1	1,912	-92.376%
2025-08-21	10.5000	10.5000	10.5000	10.5000	-2.326%	1	1,912	-92.667%
2025-08-07	9.9000	10.7500	9.9000	10.7500	-12.602%	921	1,911	-92.837%
2025-07-30	12.3000	12.3000	12.3000	12.3000	+12.637%	1	991	-93.740%
2025-07-25	11.2600	11.2600	10.9200	10.9200	+5.814%	4	992	-92.949%
2025-07-21	10.3200	10.3200	10.3200	10.3200	-8.673%	2	992	-92.539%
2025-07-17	11.3000	11.3000	11.3000	11.3000	-5.439%	1	990	-93.186%
2025-07-14	11.9500	11.9500	11.9500	11.9500	+10.138%	1	992	-93.556%
2025-07-11	10.5000	10.8500	10.5000	10.8500	-6.304%	2	991	-92.903%
2025-07-07	11.6200	11.6200	11.5700	11.5800	-10.923%	5	991	-93.351%
2025-06-30	13.5000	13.5000	13.0000	13.0000	-8.772%	10	987	-94.077%
2025-06-27	14.5000	14.6500	14.2500	14.2500	+18.651%	3	983	-94.596%
2025-06-23	12.0100	12.0100	12.0100	12.0100	-2.674%	5	982	-93.589%
2025-06-17	12.2100	12.3400	12.2100	12.3400	+5.021%	9	983	-93.760%
2025-06-12	11.7500	11.7500	11.7500	11.7500	-21.667%	1	983	-93.447%
2025-05-27	15.0000	15.0000	15.0000	15.0000	+12.108%	87	982	-94.867%
2025-05-23	13.3800	13.3800	13.3500	13.3800	-12.947%	174	898	-94.245%
2025-05-22	15.3000	15.9000	13.9000	15.3700	+5.418%	824	898	-94.990%
2025-05-21	14.5800	14.5800	14.5800	14.5800	-2.800%	2	117	-94.719%
2025-05-20	15.0000	15.0000	15.0000	15.0000	-17.310%	1	117	-94.867%
2025-05-14	17.4000	18.1400	17.4000	18.1400	+7.656%	5	118	-95.755%
2025-05-02	16.8500	16.8500	16.8500	16.8500	+8.221%	16	123	-95.430%
2025-04-23	15.5700	15.5700	15.5700	15.5700	+12.663%	1	128	-95.055%
2025-04-22	13.8200	13.8200	13.8200	13.8200	-0.145%	1	129	-94.428%
2025-04-21	13.8400	13.8400	13.8400	13.8400	-11.282%	1	129	-94.436%
2025-04-17	15.6000	15.6000	15.6000	15.6000	-0.952%	1	128	-95.064%
2025-04-16	16.2000	17.0500	15.7500	15.7500	-13.981%	7	128	-95.111%
2025-04-15	18.3100	18.3100	18.3100	18.3100	+2.577%	1	122	-95.795%
2025-04-14	18.7500	18.7500	17.8500	17.8500	-6.299%	3	121	-95.686%
2025-04-11	18.8400	19.4700	18.8000	19.0500	-4.750%	42	118	-95.958%
2025-04-10	20.0500	20.0500	20.0000	20.0000	-24.642%	13	98	-96.150%
2025-04-07	26.5400	26.5400	26.5400	26.5400	+36.804%	2	85	-97.099%
2025-04-02	20.0000	20.0000	19.4000	19.4000	-1.772%	81	83	-96.031%
2025-03-31	19.7500	19.7500	19.7500	19.7500	-45.367%	1	2	-96.101%
2025-01-24	36.1500	36.1500	36.1500	36.1500	-27.815%	2	1	-97.870%
2024-12-18	50.0800	50.0800	50.0800	50.0800	+11.711%	1	1	-98.462%
2024-11-22	44.8300	44.8300	44.8300	44.8300	-6.798%	2	1	-98.282%
2024-11-11	48.1000	48.1000	48.1000	48.1000	+21.006%	1	2	-98.399%
2024-10-29	39.7500	39.7500	39.7500	39.7500	-14.791%	1	2	-98.063%
2024-10-02	46.6500	46.6500	46.6500	46.6500	0.000%	1	1	-98.349%

.dark-mode .NSbhCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSbhCF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P290GLD Jan 15 2027 290.00 Put (GLD270115P00290000)option OPRA

GLD20270115P290
GLD Jan 15 2027 290.00 Put (GLD270115P00290000)
option OPRA