Dark

GLD20270115P295
GLD Jan 15 2027 295.00 Put (GLD270115P00295000)
option OPRA

Inactive

Sep 9, 2026

0.9300+5.682%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9300	0.9300	0.9300	0.9300	+5.682%	3	1,916	0.000%
2026-09-03	0.8800	0.8800	0.8800	0.8800	-6.383%	4	1,913	+5.682%
2026-08-31	0.9400	0.9400	0.9400	0.9400	-1.053%	175	1,917	-1.064%
2026-08-28	0.9500	0.9500	0.9500	0.9500	+5.556%	4	1,755	-2.105%
2026-08-21	0.9000	0.9000	0.9000	0.9000	-21.053%	3	1,751	+3.333%
2026-08-18	1.1400	1.1400	1.1400	1.1400	-5.000%	1	1,749	-18.421%
2026-08-07	1.0600	1.2000	1.0600	1.2000	-17.241%	2	1,748	-22.500%
2026-08-05	1.4500	1.4500	1.4500	1.4500	-19.444%	1	1,748	-35.862%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-17.051%	1	1,747	-48.333%
2026-08-03	2.1700	2.1700	2.1700	2.1700	-4.825%	1	1,746	-57.143%
2026-07-31	2.3200	2.3200	2.2800	2.2800	-2.979%	3	1,745	-59.211%
2026-07-29	2.3500	2.3500	2.3500	2.3500	-8.915%	1	1,742	-60.426%
2026-07-28	2.5800	2.5800	2.5800	2.5800	+7.500%	1	1,742	-63.953%
2026-07-27	2.4000	2.4000	2.4000	2.4000	-11.439%	1	1,741	-61.250%
2026-07-24	2.7100	2.7100	2.7100	2.7100	-26.158%	1	1,741	-65.683%
2026-07-20	3.6700	3.6700	3.6700	3.6700	-2.133%	1	1,741	-74.659%
2026-07-17	3.7500	3.7500	3.7500	3.7500	+36.364%	4	1,741	-75.200%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-19.118%	1	1,741	-66.182%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-20.000%	1	1,742	-72.647%
2026-06-24	4.2500	4.2500	4.2500	4.2500	+41.667%	2	1,741	-78.118%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,740	-69.000%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+7.383%	3	1,740	-70.938%
2026-06-09	2.9800	2.9800	2.9800	2.9800	+29.565%	4	1,740	-68.792%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-4.167%	4	1,740	-59.565%
2026-05-05	2.7400	2.7400	2.3500	2.4000	+6.667%	73	1,740	-61.250%
2026-04-29	2.2800	2.2800	2.2500	2.2500	+12.500%	12	1,703	-58.667%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-14.894%	4	1,700	-53.500%
2026-04-16	2.3700	2.4700	2.2300	2.3500	-54.981%	22	1,700	-60.426%
2026-03-30	4.8000	5.4200	4.6500	5.2200	-1.509%	8	1,689	-82.184%
2026-03-27	5.5000	5.5000	5.3000	5.3000	-10.924%	2	1,690	-82.453%
2026-03-26	5.9500	5.9500	5.9000	5.9500	+13.333%	9	1,689	-84.370%
2026-03-23	5.2500	5.2500	5.2500	5.2500	+98.864%	1	1,695	-82.286%
2026-03-20	2.6000	2.6400	2.5500	2.6400	+6.883%	300	1,695	-64.773%
2026-03-19	2.5500	2.6500	2.4000	2.4700	+82.963%	1,278	1,892	-62.348%
2026-03-06	1.5500	1.5500	1.3500	1.3500	-10.000%	2	1,691	-31.111%
2026-03-03	1.6800	1.6800	1.0700	1.5000	-5.063%	4	1,692	-38.000%
2026-03-02	1.7900	1.7900	1.5800	1.5800	-4.819%	2	1,693	-41.139%
2026-02-25	1.5500	3.0600	1.0200	1.6600	+7.792%	632	1,695	-43.976%
2026-02-23	1.6000	1.6100	0.8400	1.5400	-15.385%	217	1,695	-39.610%
2026-02-18	1.5400	1.9000	1.3400	1.8200	+58.261%	21	1,767	-48.901%
2026-02-13	1.2400	1.2400	1.1500	1.1500	-52.083%	3	1,767	-19.130%
2026-02-12	1.5300	2.4000	1.5300	2.4000	+40.351%	4	1,767	-61.250%
2026-02-11	1.1200	1.7100	1.1200	1.7100	+3.012%	3	1,820	-45.614%
2026-02-10	1.3500	1.6600	1.3500	1.6600	-34.387%	2	1,821	-43.976%
2026-02-05	2.4600	2.5400	2.4600	2.5300	-13.652%	6	1,821	-63.241%
2026-02-04	2.3000	2.9300	2.3000	2.9300	0.000%	22	1,821	-68.259%
2026-02-03	2.7300	3.1200	2.6200	2.9300	+17.200%	58	1,830	-68.259%
2026-01-30	2.5100	2.5500	2.5000	2.5000	+19.617%	425	1,777	-62.800%
2026-01-29	1.9300	2.0900	1.9300	2.0900	+143.023%	2	2,077	-55.502%
2026-01-27	0.8600	0.8600	0.8600	0.8600	-25.217%	10	2,075	+8.140%
2026-01-26	1.1500	1.1500	1.1500	1.1500	-25.325%	1	2,085	-19.130%
2026-01-21	0.9400	1.5400	0.9400	1.5400	-6.667%	157	2,085	-39.610%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+2.484%	3	2,085	-43.636%
2026-01-16	1.6100	1.6100	1.6100	1.6100	-32.917%	1	2,085	-42.236%
2025-12-29	2.4000	2.4000	2.4000	2.4000	+29.032%	1	2,085	-61.250%
2025-12-24	1.8600	1.8600	1.8600	1.8600	-54.074%	1	2,084	-50.000%
2025-11-05	4.0500	4.0500	4.0000	4.0500	-1.220%	289	2,084	-77.037%
2025-11-04	4.1000	4.1000	4.1000	4.1000	+6.494%	338	1,796	-77.317%
2025-11-03	3.7500	3.8500	3.7500	3.8500	+29.195%	1,000	458	-75.844%
2025-10-16	2.9000	2.9900	2.8500	2.9800	-28.537%	207	458	-68.792%
2025-10-10	4.0100	4.1700	4.0100	4.1700	+31.132%	12	355	-77.698%
2025-10-09	3.1800	3.1800	3.1800	3.1800	-16.535%	5	346	-70.755%
2025-10-03	3.8100	3.8100	3.8100	3.8100	-39.040%	1	351	-75.591%
2025-09-19	6.2500	6.2500	6.2500	6.2500	-4.580%	5	350	-85.120%
2025-09-12	6.5500	6.5500	6.5500	6.5500	-2.963%	1	355	-85.802%
2025-09-10	6.7500	6.7500	6.7500	6.7500	-19.643%	5	355	-86.222%
2025-09-04	8.5500	8.5500	8.4000	8.4000	-39.785%	2	353	-88.929%
2025-07-28	13.9500	13.9500	13.9500	13.9500	+26.244%	5	352	-93.333%
2025-07-22	11.0500	11.0500	11.0500	11.0500	-5.717%	1	347	-91.584%
2025-07-21	11.6600	11.7200	11.6600	11.7200	-8.078%	2	347	-92.065%
2025-07-14	12.9300	12.9300	12.7500	12.7500	-4.207%	2	348	-92.706%
2025-07-01	13.8000	13.8000	13.3100	13.3100	-18.593%	2	349	-93.013%
2025-06-27	16.7200	16.7200	16.3500	16.3500	+10.847%	14	349	-94.312%
2025-06-25	14.8100	14.8100	14.7500	14.7500	+13.462%	14	342	-93.695%
2025-06-16	13.0000	13.0000	13.0000	13.0000	-6.273%	1	335	-92.846%
2025-06-11	13.8700	13.8700	13.8700	13.8700	-13.313%	1	335	-93.295%
2025-05-29	16.0000	16.0000	16.0000	16.0000	+1.587%	10	335	-94.188%
2025-05-28	16.2500	16.2500	15.7500	15.7500	-9.117%	200	325	-94.095%
2025-05-20	16.7500	17.3300	16.7500	17.3300	-8.789%	2	132	-94.634%
2025-05-15	18.9000	19.0000	18.9000	19.0000	-6.726%	3	132	-95.105%
2025-05-14	19.6700	20.3700	19.6700	20.3700	+11.494%	3	130	-95.434%
2025-05-13	18.1600	18.2700	18.1600	18.2700	+20.833%	2	128	-94.910%
2025-05-06	15.1200	15.1200	15.1200	15.1200	-19.574%	1	127	-93.849%
2025-05-02	18.8000	18.8000	18.8000	18.8000	+8.170%	2	126	-95.053%
2025-04-29	17.3800	17.3800	17.3800	17.3800	-7.798%	1	125	-94.649%
2025-04-25	19.0000	19.0000	18.8500	18.8500	-11.085%	200	124	-95.066%
2025-04-14	22.6500	22.6500	18.7500	21.2000	-60.188%	27	24	-95.613%
2024-12-31	53.2500	53.2500	53.2500	53.2500	-3.916%	2	11	-98.254%
2024-12-30	55.3900	55.6800	54.9200	55.4200	+10.840%	10	11	-98.322%
2024-10-03	50.0000	50.0000	50.0000	50.0000	0.000%	2	2	-98.140%

.dark-mode .STm8QB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STm8QB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P295GLD Jan 15 2027 295.00 Put (GLD270115P00295000)option OPRA

GLD20270115P295
GLD Jan 15 2027 295.00 Put (GLD270115P00295000)
option OPRA