Dark

GLD20270115P300
GLD Jan 15 2027 300.00 Put (GLD270115P00300000)
option OPRA

EOD

Sep 17, 2026

0.9500-24.000%(-0.3000)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0900	1.0900	0.9500	0.9500	-24.000%	501	12,854	0.000%
2026-09-16	1.1500	1.2500	1.1500	1.2500	+5.042%	180	13,089	-24.000%
2026-09-15	1.1800	1.1900	1.1600	1.1900	+11.215%	22	13,122	-20.168%
2026-09-14	1.0700	1.0700	1.0700	1.0700	+7.000%	10	13,102	-11.215%
2026-09-11	1.0000	1.0000	1.0000	1.0000	-13.043%	4	13,112	-5.000%
2026-09-10	1.0200	1.1500	1.0200	1.1500	+18.557%	2	13,109	-17.391%
2026-09-08	1.0200	1.0200	0.9700	0.9700	0.000%	6	13,109	-2.062%
2026-09-04	0.9700	0.9700	0.9700	0.9700	+16.867%	1	13,108	-2.062%
2026-09-03	0.8300	0.8300	0.8300	0.8300	-25.893%	2	13,108	+14.458%
2026-09-02	1.1200	1.1200	1.1200	1.1200	0.000%	5	13,113	-15.179%
2026-09-01	1.1800	1.1800	1.1100	1.1200	+1.818%	84	13,113	-15.179%
2026-08-31	0.9100	1.1000	0.9100	1.1000	-3.509%	3	13,033	-13.636%
2026-08-28	1.0000	1.1400	1.0000	1.1400	+9.615%	4	13,033	-16.667%
2026-08-27	1.0500	1.0700	1.0400	1.0400	-6.306%	3	13,032	-8.654%
2026-08-26	1.2000	1.2000	1.1100	1.1100	+5.714%	17	13,034	-14.414%
2026-08-25	1.0000	1.0900	0.9700	1.0500	-0.943%	853	13,354	-9.524%
2026-08-24	1.0000	1.3000	1.0000	1.0600	+4.950%	202	12,720	-10.377%
2026-08-21	1.0300	1.0400	1.0100	1.0100	-3.810%	141	12,612	-5.941%
2026-08-20	1.1000	1.1000	1.0200	1.0500	-4.545%	27	12,619	-9.524%
2026-08-19	1.1000	1.1000	1.0500	1.1000	-13.386%	5	12,618	-13.636%
2026-08-18	1.3100	1.3100	1.2700	1.2700	+1.600%	11	12,616	-25.197%
2026-08-17	1.2500	1.2500	1.2500	1.2500	-11.972%	10	12,615	-24.000%
2026-08-13	1.4200	1.4200	1.4200	1.4200	+2.899%	3	12,605	-33.099%
2026-08-12	1.3800	1.3800	1.3800	1.3800	-7.383%	1	12,602	-31.159%
2026-08-11	1.4500	1.4900	1.4500	1.4900	+6.429%	2	12,604	-36.242%
2026-08-10	1.4500	1.4900	1.4000	1.4000	+6.061%	3	12,603	-32.143%
2026-08-07	1.5000	1.5000	1.2800	1.3200	-14.839%	22	12,604	-28.030%
2026-08-06	1.5200	1.5500	1.5200	1.5500	-1.274%	4	12,618	-38.710%
2026-08-05	1.8300	1.8300	1.5400	1.5700	-38.189%	217	12,697	-39.490%
2026-08-03	2.5400	2.5400	2.5400	2.5400	+0.794%	1	12,612	-62.598%
2026-07-31	2.7500	2.7500	2.5200	2.5200	-21.250%	9	12,612	-62.302%
2026-07-29	3.1900	3.2000	3.1900	3.2000	+7.023%	4	12,614	-70.313%
2026-07-28	3.0100	3.0100	2.9900	2.9900	+6.786%	2	12,615	-68.227%
2026-07-27	2.8700	2.8700	2.8000	2.8000	-11.672%	7	12,614	-66.071%
2026-07-24	3.0700	3.1700	3.0000	3.1700	+17.407%	3,518	15,013	-70.032%
2026-07-22	2.8600	2.8600	2.6600	2.7000	-14.286%	11	12,012	-64.815%
2026-07-21	3.5500	3.5500	3.1500	3.1500	-21.836%	2	12,012	-69.841%
2026-07-20	4.1800	4.2000	4.0000	4.0300	-4.048%	14	12,011	-76.427%
2026-07-17	4.7500	4.7500	4.2000	4.2000	-7.692%	438	12,617	-77.381%
2026-07-16	4.2500	4.9000	4.2500	4.5500	+22.312%	3,017	15,218	-79.121%
2026-07-15	3.8300	3.8500	3.7200	3.7200	-1.587%	29	12,215	-74.462%
2026-07-14	3.5500	3.8000	3.5500	3.7800	-7.579%	28	12,219	-74.868%
2026-07-13	3.5000	4.0900	3.5000	4.0900	+34.983%	18	12,233	-76.773%
2026-07-10	3.0300	3.0300	3.0300	3.0300	-6.769%	5	12,231	-68.647%
2026-07-09	3.1200	3.2500	2.8300	3.2500	-16.021%	19	12,226	-70.769%
2026-07-08	3.7000	4.2000	3.6800	3.8700	+38.710%	19	12,234	-75.452%
2026-07-06	2.8000	2.8000	2.7900	2.7900	-12.813%	8	12,219	-65.950%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-11.111%	1	12,219	-70.313%
2026-07-01	3.4400	3.6000	3.4400	3.6000	-10.000%	4	12,219	-73.611%
2026-06-30	4.1500	4.1500	4.0000	4.0000	-2.439%	11	12,222	-76.250%
2026-06-29	4.2000	4.2000	4.1000	4.1000	+7.612%	11	12,218	-76.829%
2026-06-26	4.0500	4.0500	3.8000	3.8100	-16.264%	21	12,229	-75.066%
2026-06-25	4.6200	4.6200	4.4200	4.5500	-14.953%	8	12,216	-79.121%
2026-06-24	4.9500	5.8000	4.8100	5.3500	+37.179%	147	12,269	-82.243%
2026-06-23	3.7600	3.9000	3.5000	3.9000	+18.182%	5	12,220	-75.641%
2026-06-22	3.3200	3.3300	3.3000	3.3000	+14.583%	6	12,219	-71.212%
2026-06-18	2.9000	2.9100	2.8800	2.8800	+18.033%	97	12,151	-67.014%
2026-06-16	2.4400	2.4400	2.4400	2.4400	-0.408%	4	12,151	-61.066%
2026-06-15	2.5000	2.5000	2.1700	2.4500	-30.000%	30	12,147	-61.224%
2026-06-12	3.5500	3.5500	3.5000	3.5000	-27.083%	29	12,164	-72.857%
2026-06-11	4.6000	4.8000	4.2000	4.8000	-4.950%	634	12,138	-80.208%
2026-06-10	4.2400	5.0500	3.8300	5.0500	+68.333%	248	11,545	-81.188%
2026-06-09	2.9300	3.0500	2.8000	3.0000	+5.634%	18	11,668	-68.333%
2026-06-08	2.9600	3.0500	2.8300	2.8400	-12.883%	69	11,674	-66.549%
2026-06-05	2.7300	3.2900	2.7300	3.2600	+33.607%	21	11,694	-70.859%
2026-06-03	2.4500	2.7400	2.4400	2.4400	+6.087%	136	11,692	-61.066%
2026-06-02	2.3600	2.3600	2.3000	2.3000	-6.504%	3	11,567	-58.696%
2026-06-01	2.6700	2.7300	2.4500	2.4600	+8.370%	18	11,567	-61.382%
2026-05-28	2.3400	2.5800	2.2700	2.2700	-10.630%	164	11,580	-58.150%
2026-05-27	2.4400	2.6100	2.4400	2.5400	+14.414%	47	11,573	-62.598%
2026-05-26	2.2200	2.2200	2.2200	2.2200	+0.909%	11	11,584	-57.207%
2026-05-22	2.2900	2.3300	2.2000	2.2000	-3.930%	26	11,584	-56.818%
2026-05-20	2.3000	2.3000	2.2900	2.2900	-15.185%	6	11,558	-58.515%
2026-05-19	2.8000	2.8000	2.7000	2.7000	+17.391%	6	11,564	-64.815%
2026-05-18	2.3200	2.3400	2.3000	2.3000	-4.167%	4	11,564	-58.696%
2026-05-15	2.2700	2.4000	2.2700	2.4000	+21.827%	8	11,564	-60.417%
2026-05-14	1.9700	1.9700	1.9700	1.9700	-1.500%	2	11,564	-51.777%
2026-05-13	2.2000	2.2000	2.0000	2.0000	-6.977%	4	11,569	-52.500%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+6.965%	1	11,569	-55.814%
2026-05-11	2.0100	2.0100	2.0000	2.0100	+0.500%	12	11,569	-52.736%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-4.306%	40	11,557	-52.500%
2026-05-07	2.0000	2.2400	2.0000	2.0900	+1.951%	4	11,517	-54.545%
2026-05-06	2.2800	2.2800	2.0500	2.0500	-23.507%	11	11,515	-53.659%
2026-05-04	2.5500	2.6800	2.4000	2.6800	+21.818%	4	11,508	-64.552%
2026-05-01	2.3200	2.6500	2.2000	2.2000	-8.714%	4	11,506	-56.818%
2026-04-30	2.4100	2.4100	2.4100	2.4100	-2.429%	1	11,506	-60.581%
2026-04-29	2.7600	2.7600	2.4700	2.4700	+11.765%	12	11,505	-61.538%
2026-04-27	2.0400	2.3400	1.9700	2.2100	-15.000%	83	11,504	-57.014%
2026-04-23	2.3100	2.6000	2.1400	2.6000	+13.043%	3	11,427	-63.462%
2026-04-22	2.0600	2.5000	2.0600	2.3000	-9.091%	50	11,427	-58.696%
2026-04-21	2.5300	2.5300	2.5300	2.5300	+7.660%	1	11,429	-62.451%
2026-04-20	2.3500	2.3500	2.3500	2.3500	-6.000%	1	11,429	-59.574%
2026-04-16	2.6200	2.6200	2.5000	2.5000	-12.281%	2	11,430	-62.000%
2026-04-15	2.7400	3.5000	2.7400	2.8500	0.000%	8	11,428	-66.667%
2026-04-14	2.8500	2.8500	2.8500	2.8500	-4.682%	2	11,426	-66.667%
2026-04-13	3.4100	3.4100	2.9900	2.9900	-1.967%	6	11,426	-68.227%
2026-04-10	3.1000	3.1000	3.0500	3.0500	-1.613%	2	11,423	-68.852%
2026-04-09	3.1500	3.7700	3.1000	3.1000	-23.457%	3	11,425	-69.355%
2026-04-08	4.1500	4.1500	4.0500	4.0500	-18.347%	2	11,424	-76.543%
2026-04-07	4.7000	5.1400	4.7000	4.9600	+10.962%	6	11,425	-80.847%
2026-04-06	4.4700	4.4700	4.4700	4.4700	+0.449%	10	11,424	-78.747%
2026-04-02	5.4700	5.4700	4.4500	4.4500	+11.250%	33	11,442	-78.652%
2026-04-01	4.0100	4.0100	4.0000	4.0000	-20.792%	6	11,442	-76.250%
2026-03-31	5.0000	5.0500	4.8000	5.0500	-15.126%	8	11,442	-81.188%
2026-03-30	5.5000	6.0000	5.2200	5.9500	+0.847%	102	11,443	-84.034%
2026-03-27	5.7400	6.0000	5.7400	5.9000	-9.231%	58	11,515	-83.898%
2026-03-26	5.6000	6.7500	5.5000	6.5000	+34.021%	189	11,521	-85.385%
2026-03-25	4.3000	4.8500	4.3000	4.8500	-11.818%	25	11,563	-80.412%
2026-03-24	5.3000	5.7000	4.9500	5.5000	-1.786%	145	11,562	-82.727%
2026-03-23	4.5000	5.9000	3.8600	5.6000	+35.266%	196	11,630	-83.036%
2026-03-20	2.3000	4.2300	2.3000	4.1400	+64.286%	1,698	11,767	-77.053%
2026-03-19	2.5300	2.8900	2.0800	2.5200	+36.216%	78	10,286	-62.302%
2026-03-18	1.9000	1.9000	1.6600	1.8500	+30.282%	14	10,296	-48.649%
2026-03-17	1.4200	1.4200	1.4200	1.4200	-6.579%	2	10,291	-33.099%
2026-03-16	1.5200	1.5200	1.5200	1.5200	-0.654%	1	10,293	-37.500%
2026-03-13	1.7500	1.7500	1.5000	1.5300	+27.500%	5	10,294	-37.908%
2026-03-12	1.3400	1.3400	1.2000	1.2000	-3.226%	8	10,292	-20.833%
2026-03-10	1.2400	1.2400	1.2400	1.2400	-18.954%	2	10,292	-23.387%
2026-03-09	1.6600	1.6600	1.5300	1.5300	-18.617%	9	10,294	-37.908%
2026-03-04	1.6600	1.8800	1.6600	1.8800	+5.618%	6	10,302	-49.468%
2026-03-03	1.5500	2.0000	1.5500	1.7800	+27.143%	18	10,298	-46.629%
2026-03-02	1.4000	1.4000	1.4000	1.4000	+7.692%	1	10,313	-32.143%
2026-02-27	1.5000	1.5000	1.2300	1.3000	-7.801%	35	10,312	-26.923%
2026-02-26	1.4500	1.5900	1.3600	1.4100	-18.497%	15	10,324	-32.624%
2026-02-25	1.6600	1.7300	1.6600	1.7300	-5.464%	3	10,329	-45.087%
2026-02-24	1.8400	2.2500	1.6900	1.8300	+3.390%	6	10,329	-48.087%
2026-02-23	1.7600	1.7700	1.7600	1.7700	-13.235%	2	10,327	-46.328%
2026-02-20	1.8500	2.0400	1.8500	2.0400	+15.254%	16	10,325	-53.431%
2026-02-19	1.6500	1.9200	1.5900	1.7700	-6.842%	55	10,327	-46.328%
2026-02-18	1.6600	2.6800	1.6100	1.9000	+5.556%	108	10,338	-50.000%
2026-02-17	1.6700	1.8700	1.6700	1.8000	+11.111%	8	10,238	-47.222%
2026-02-13	1.5800	1.6200	1.5800	1.6200	-10.000%	3	10,230	-41.358%
2026-02-12	2.8700	2.8700	1.5200	1.8000	+20.000%	12	10,230	-47.222%
2026-02-11	2.0700	2.0700	1.5000	1.5000	-23.077%	3	10,292	-36.667%
2026-02-10	1.7000	1.9500	1.7000	1.9500	+8.939%	2	10,291	-51.282%
2026-02-09	2.0500	2.0500	1.7900	1.7900	-28.400%	89	10,290	-46.927%
2026-02-06	2.5100	2.5100	2.4300	2.5000	-10.714%	43	10,292	-62.000%
2026-02-05	2.5500	2.8000	2.1700	2.8000	+2.190%	5	10,249	-66.071%
2026-02-04	2.8000	2.8000	2.4100	2.7400	-2.143%	3,757	10,252	-65.328%
2026-02-03	2.8400	3.2800	2.4500	2.8000	-12.500%	111	9,260	-66.071%
2026-02-02	3.4500	3.7000	2.8900	3.2000	+11.888%	95	9,269	-70.313%
2026-01-30	2.0000	3.0000	1.5600	2.8600	+169.811%	569	9,316	-66.783%
2026-01-29	1.5000	1.9000	1.0600	1.0600	+6.000%	1,438	9,423	-10.377%
2026-01-28	0.9800	1.2000	0.9500	1.0000	-4.762%	86	9,863	-5.000%
2026-01-27	1.2100	1.3100	0.9700	1.0500	-6.250%	159	9,874	-9.524%
2026-01-26	1.1000	1.4000	0.9700	1.1200	-5.085%	1,104	9,826	-15.179%
2026-01-23	1.0000	1.4300	1.0000	1.1800	+2.609%	180	9,825	-19.492%
2026-01-22	1.2400	1.4800	0.8500	1.1500	-10.156%	614	9,770	-17.391%
2026-01-21	1.3000	1.6300	1.2800	1.2800	-8.571%	158	9,233	-25.781%
2026-01-20	1.1500	1.6100	1.0500	1.4000	-17.647%	239	9,142	-32.143%
2026-01-16	1.7000	1.7000	1.7000	1.7000	+13.333%	1	9,055	-44.118%
2026-01-15	1.5900	1.5900	1.5000	1.5000	-6.250%	6	9,055	-36.667%
2026-01-14	1.6500	1.7200	1.1300	1.6000	-11.111%	241	9,055	-40.625%
2026-01-13	1.7100	1.8100	1.7100	1.8000	+3.448%	33	9,056	-47.222%
2026-01-12	1.8600	1.9000	1.7400	1.7400	-14.286%	27	9,052	-45.402%
2026-01-09	2.1100	2.1100	2.0300	2.0300	-11.739%	7	9,049	-53.202%
2026-01-08	2.5000	2.5200	2.3000	2.3000	-8.000%	146	9,049	-58.696%
2026-01-07	2.4600	2.5000	2.4600	2.5000	+5.485%	2	9,050	-62.000%
2026-01-06	2.3000	2.3700	2.3000	2.3700	-6.324%	2	9,050	-59.916%
2026-01-05	2.5400	2.5600	2.5300	2.5300	-18.387%	7	9,056	-62.451%
2026-01-02	2.8800	3.1000	2.8800	3.1000	+6.164%	4	9,056	-69.355%
2025-12-31	2.9200	2.9200	2.9200	2.9200	+4.286%	10	9,056	-67.466%
2025-12-30	2.6500	2.8900	2.6500	2.8000	-6.667%	121	9,056	-66.071%
2025-12-29	2.5200	3.0000	2.5200	3.0000	+33.929%	28	9,053	-68.333%
2025-12-26	2.1800	2.2800	2.0900	2.2400	-2.609%	13	9,049	-57.589%
2025-12-24	2.3000	2.3000	2.3000	2.3000	+3.139%	5	9,051	-58.696%
2025-12-23	2.2000	2.2800	2.1500	2.2300	-5.907%	23	9,051	-57.399%
2025-12-22	2.5000	2.5000	2.3700	2.3700	-10.566%	3	9,052	-59.916%
2025-12-19	2.5000	2.6500	2.5000	2.6500	+3.516%	7	9,051	-64.151%
2025-12-18	2.5700	2.7000	2.4700	2.5600	+1.587%	110	9,051	-62.891%
2025-12-17	2.5100	2.6000	2.5100	2.5200	-5.263%	103	9,050	-62.302%
2025-12-15	2.5900	2.7200	2.5900	2.6600	-3.623%	5	9,059	-64.286%
2025-12-12	2.6200	2.9300	2.5000	2.7600	+0.364%	48	9,061	-65.580%
2025-12-11	2.6800	2.7700	2.6800	2.7500	-7.095%	5	9,041	-65.455%
2025-12-10	2.8800	2.9600	2.8800	2.9600	+3.136%	2	9,036	-67.905%
2025-12-08	2.8500	3.0800	2.8500	2.8700	-1.375%	47	9,036	-66.899%
2025-12-05	3.0000	3.0000	2.9100	2.9100	-3.000%	3	9,033	-67.354%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-13.043%	2	9,034	-68.333%
2025-12-03	3.4500	3.4500	3.4500	3.4500	-1.429%	2	9,034	-72.464%
2025-12-02	3.4000	3.7400	3.4000	3.5000	+6.707%	15	9,034	-72.857%
2025-12-01	3.4000	3.4000	3.2800	3.2800	-7.606%	30	9,033	-71.037%
2025-11-28	3.5000	3.5500	3.5000	3.5500	+0.852%	3	9,039	-73.239%
2025-11-26	3.5200	3.5200	3.5200	3.5200	-10.886%	1	9,037	-73.011%
2025-11-24	4.1800	4.2800	3.9500	3.9500	-12.222%	63	9,037	-75.949%
2025-11-21	4.5600	4.5600	4.4200	4.5000	+4.651%	4	9,091	-78.889%
2025-11-20	4.4000	4.4000	4.3000	4.3000	-3.371%	9	9,091	-77.907%
2025-11-19	4.4500	4.4500	4.4500	4.4500	+1.136%	2	9,091	-78.652%
2025-11-18	4.4000	4.5700	4.4000	4.4000	-4.348%	7	9,089	-78.409%
2025-11-17	4.3300	4.6000	4.3300	4.6000	+4.072%	2	9,089	-79.348%
2025-11-14	4.4200	4.4200	4.4200	4.4200	+8.600%	1	9,088	-78.507%
2025-11-13	3.8000	4.0700	3.7000	4.0700	+7.105%	14	9,087	-76.658%
2025-11-12	3.8000	3.8000	3.8000	3.8000	-9.524%	1	9,088	-75.000%
2025-11-10	4.2000	4.2500	4.0000	4.2000	-5.405%	18	9,088	-77.381%
2025-11-07	4.4400	4.4400	4.4400	4.4400	-4.516%	1	9,077	-78.604%
2025-11-05	4.5000	4.7200	4.4000	4.6500	-7.371%	44	9,078	-79.570%
2025-11-04	5.0000	5.2100	4.9000	5.0200	+14.091%	49	9,080	-81.076%
2025-11-03	4.4000	5.1000	4.4000	4.4000	-4.348%	23	9,036	-78.409%
2025-10-31	4.6000	4.6500	4.5000	4.6000	+4.545%	7	9,036	-79.348%
2025-10-30	4.4000	4.4000	4.4000	4.4000	-7.563%	1,000	9,035	-78.409%
2025-10-29	4.6000	4.7600	4.5000	4.7600	-2.857%	28	9,726	-80.042%
2025-10-28	4.5000	4.9000	4.5000	4.9000	+10.360%	56	9,733	-80.612%
2025-10-27	4.5000	4.6100	4.2700	4.4400	+9.630%	64	9,706	-78.604%
2025-10-24	4.4500	4.4500	4.0500	4.0500	-7.110%	12	9,706	-76.543%
2025-10-23	3.9200	4.3600	3.9200	4.3600	-0.909%	17	9,704	-78.211%
2025-10-22	4.5000	4.7300	4.2000	4.4000	+1.149%	51	9,704	-78.409%
2025-10-21	4.2000	4.8500	3.8000	4.3500	+17.568%	27	9,737	-78.161%
2025-10-20	3.7500	4.4000	3.4500	3.7000	-9.756%	109	9,749	-74.324%
2025-10-17	3.9200	5.2000	3.6000	4.1000	+19.186%	126	9,660	-76.829%
2025-10-16	3.4800	3.7500	3.4000	3.4400	-4.444%	49	9,628	-72.384%
2025-10-15	3.8500	3.8500	3.6000	3.6000	-12.195%	29	9,580	-73.611%
2025-10-14	4.1000	4.2000	3.8500	4.1000	+3.797%	1,026	9,569	-76.829%
2025-10-13	3.9500	3.9500	3.9500	3.9500	-7.925%	10	9,260	-75.949%
2025-10-10	4.3600	4.6900	4.2000	4.2900	+4.634%	25	9,250	-77.855%
2025-10-09	3.7500	4.1000	3.4000	4.1000	+13.889%	16	9,237	-76.829%
2025-10-08	3.5000	3.8500	3.0100	3.6000	-4.762%	95	9,232	-73.611%
2025-10-07	3.6000	3.7800	3.3000	3.7800	-1.818%	180	9,163	-74.868%
2025-10-06	3.6000	4.0500	3.6000	3.8500	-14.823%	231	9,163	-75.325%
2025-10-03	4.6700	4.7700	4.5000	4.5200	-7.943%	43	8,943	-78.982%
2025-10-02	4.8000	4.9100	4.7500	4.9100	-3.725%	19	8,908	-80.652%
2025-10-01	5.0000	5.2500	4.9000	5.1000	-5.380%	222	8,891	-81.373%
2025-09-30	6.0500	6.0500	5.3900	5.3900	-6.261%	1,694	8,680	-82.375%
2025-09-29	5.5800	5.9000	5.5800	5.7500	-8.585%	9	8,450	-83.478%
2025-09-26	6.2200	6.2900	6.2200	6.2900	-4.407%	17	8,448	-84.897%
2025-09-25	6.5800	6.5800	6.5800	6.5800	-3.235%	10	8,433	-85.562%
2025-09-24	6.2400	6.8000	6.2000	6.8000	+5.426%	48	8,433	-86.029%
2025-09-23	6.2400	6.4500	5.9600	6.4500	-1.376%	231	8,421	-85.271%
2025-09-22	6.5800	6.7500	6.1500	6.5400	-7.887%	65	8,192	-85.474%
2025-09-19	7.1000	7.1000	7.1000	7.1000	-10.692%	75	8,173	-86.620%
2025-09-18	7.5200	7.9500	7.5200	7.9500	+6.711%	13	8,098	-88.050%
2025-09-17	7.3200	7.4500	7.3200	7.4500	+2.759%	21	8,088	-87.248%
2025-09-15	7.3000	7.4400	7.2500	7.2500	-5.844%	106	8,069	-86.897%
2025-09-12	7.8600	7.8600	7.6500	7.7000	-0.645%	6	7,966	-87.662%
2025-09-11	8.1000	8.1000	7.7500	7.7500	+0.649%	109	7,971	-87.742%
2025-09-10	8.0000	8.0000	7.7000	7.7000	-5.521%	381	8,040	-87.662%
2025-09-09	7.9500	8.3000	7.9500	8.1500	-2.395%	4	8,205	-88.344%
2025-09-08	8.3500	8.3500	8.3500	8.3500	-14.095%	1	8,202	-88.623%
2025-09-05	9.7200	9.7200	9.7200	9.7200	+4.516%	1	8,201	-90.226%
2025-09-04	9.1300	9.3000	9.1300	9.3000	-1.587%	11	8,200	-89.785%
2025-09-03	9.4000	9.4500	9.4000	9.4500	-6.988%	6	8,190	-89.947%
2025-09-02	10.4500	10.6000	10.1600	10.1600	-17.398%	515	8,188	-90.650%
2025-08-29	12.3000	12.3000	12.3000	12.3000	-1.205%	3,700	4,679	-92.276%
2025-08-28	12.8300	12.8300	12.4500	12.4500	-2.582%	310	4,679	-92.369%
2025-08-27	13.1200	13.1500	12.7800	12.7800	-0.622%	3	4,685	-92.567%
2025-08-26	12.8600	12.8600	12.7700	12.8600	+0.863%	20	4,688	-92.613%
2025-08-25	12.7500	12.7500	12.7500	12.7500	-4.135%	1	4,682	-92.549%
2025-08-22	13.9800	13.9800	13.3000	13.3000	-5.674%	9	4,683	-92.857%
2025-08-21	14.2800	14.2800	14.1000	14.1000	+3.297%	1,505	4,684	-93.262%
2025-08-20	13.9800	13.9800	13.6500	13.6500	-2.500%	7	3,985	-93.040%
2025-08-18	14.0000	14.0000	14.0000	14.0000	-3.780%	4	3,986	-93.214%
2025-08-15	14.5500	14.5500	14.5500	14.5500	+4.301%	1	3,986	-93.471%
2025-08-14	13.9500	13.9500	13.9500	13.9500	-6.376%	100	3,985	-93.190%
2025-08-12	14.0000	14.9300	14.0000	14.9000	+6.429%	61	4,085	-93.624%
2025-08-11	13.6000	14.3000	13.6000	14.0000	+7.692%	111	4,026	-93.214%
2025-08-07	13.0000	13.0000	13.0000	13.0000	-2.622%	30	4,118	-92.692%
2025-08-05	14.0000	14.0000	13.3500	13.3500	+3.730%	16	4,148	-92.884%
2025-08-04	13.5800	13.6200	12.8700	12.8700	-10.501%	17	4,135	-92.618%
2025-08-01	14.4000	14.5000	14.3800	14.3800	-6.926%	30	4,129	-93.394%
2025-07-31	15.9100	15.9100	15.4500	15.4500	-5.505%	50	4,104	-93.851%
2025-07-30	15.2300	16.3500	15.2300	16.3500	+9.000%	6	4,054	-94.190%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-0.067%	600	4,055	-93.667%
2025-07-25	15.0100	15.0100	15.0100	15.0100	+15.462%	30	4,055	-93.671%
2025-07-21	13.5700	13.5700	13.0000	13.0000	-12.752%	27	4,025	-92.692%
2025-07-16	14.9000	14.9000	14.9000	14.9000	+0.067%	2	4,000	-93.624%
2025-07-14	14.8500	15.0100	13.3500	14.8900	-3.935%	22	3,998	-93.620%
2025-07-09	15.5000	15.5000	15.5000	15.5000	-3.125%	1,500	3,989	-93.871%
2025-07-08	15.9200	16.0000	15.9200	16.0000	-4.648%	106	2,489	-94.063%
2025-07-07	16.7500	16.9000	16.0800	16.7800	+15.326%	321	2,470	-94.338%
2025-07-02	15.3000	15.3000	14.5500	14.5500	-7.678%	8	2,187	-93.471%
2025-07-01	16.0000	16.0000	15.4300	15.7600	-14.161%	8	2,195	-93.972%
2025-06-30	17.2000	18.3600	17.2000	18.3600	0.000%	1,501	2,197	-94.826%
2025-06-27	19.0600	19.0800	17.0000	18.3600	+9.286%	157	701	-94.826%
2025-06-26	17.2500	17.4100	16.8000	16.8000	-2.778%	52	805	-94.345%
2025-06-25	17.2800	17.2800	17.2800	17.2800	-7.047%	2	754	-94.502%
2025-06-24	18.1500	20.0000	18.1500	18.5900	+16.188%	62	752	-94.890%
2025-06-23	16.0000	16.0000	16.0000	16.0000	+2.236%	2	732	-94.063%
2025-06-20	15.6100	16.0000	15.6100	15.6500	-1.634%	108	732	-93.930%
2025-06-17	15.1700	15.9100	15.1700	15.9100	+2.513%	12	770	-94.029%
2025-06-12	15.5200	15.5200	15.5200	15.5200	-7.784%	30	759	-93.879%
2025-06-11	16.3000	16.8300	16.1200	16.8300	-0.883%	147	729	-94.355%
2025-06-10	16.9800	16.9800	16.9800	16.9800	-2.971%	1	863	-94.405%
2025-06-09	17.5000	17.5000	17.5000	17.5000	+3.550%	1	862	-94.571%
2025-06-06	17.4400	17.4500	16.9000	16.9000	-1.170%	62	862	-94.379%
2025-06-05	17.1000	17.1000	17.1000	17.1000	+1.846%	1	837	-94.444%
2025-06-03	16.4900	16.7900	16.4900	16.7900	+4.415%	3	836	-94.342%
2025-06-02	16.3900	16.3900	16.0000	16.0800	-12.987%	172	834	-94.092%
2025-05-30	19.1800	19.2600	18.0500	18.4800	+0.873%	248	688	-94.859%
2025-05-29	18.3200	18.3200	18.3200	18.3200	+4.805%	10	571	-94.814%
2025-05-27	18.3000	19.1500	17.4800	17.4800	+2.222%	18	561	-94.565%
2025-05-23	17.6000	17.7300	17.1000	17.1000	-10.000%	34	545	-94.444%
2025-05-22	19.7500	19.7500	19.0000	19.0000	+3.542%	6	545	-95.000%
2025-05-21	17.8500	19.3200	17.8500	18.3500	-5.510%	124	540	-94.823%
2025-05-20	19.3000	19.4200	19.3000	19.4200	-9.337%	50	551	-95.108%
2025-05-19	21.5500	21.5500	21.1500	21.4200	-0.372%	251	501	-95.565%
2025-05-15	21.5000	21.5000	21.5000	21.5000	-3.587%	2	272	-95.581%
2025-05-14	23.0000	23.0000	22.3000	22.3000	+9.207%	9	272	-95.740%
2025-05-13	19.2500	20.4500	18.9500	20.4200	-5.244%	16	278	-95.348%
2025-05-12	21.5500	21.5500	21.5500	21.5500	+16.802%	1	278	-95.592%
2025-05-08	17.5000	18.5000	17.5000	18.4500	+6.586%	5	279	-94.851%
2025-05-07	17.3100	17.3100	17.3100	17.3100	-3.025%	1	276	-94.512%
2025-05-06	17.2500	18.1300	16.3300	17.8500	-4.032%	63	277	-94.678%
2025-05-05	18.6000	18.6000	18.6000	18.6000	-15.608%	6	307	-94.892%
2025-05-02	22.0400	22.0400	22.0400	22.0400	+0.182%	2	302	-95.690%
2025-05-01	21.8700	22.0000	21.5000	22.0000	+6.744%	3	303	-95.682%
2025-04-30	20.6100	20.6100	20.6100	20.6100	-2.322%	1	304	-95.391%
2025-04-29	19.3900	21.1000	19.3900	21.1000	+9.440%	2	303	-95.498%
2025-04-28	21.0000	21.0000	19.2800	19.2800	-1.532%	11	302	-95.073%
2025-04-24	19.5800	19.5800	19.5800	19.5800	-6.673%	1	300	-95.148%
2025-04-23	20.0400	20.9800	19.8000	20.9800	+15.275%	11	299	-95.472%
2025-04-22	17.5000	19.5000	17.5000	18.2000	-1.887%	54	296	-94.780%
2025-04-21	17.6800	18.6000	17.0000	18.5500	-6.549%	22	298	-94.879%
2025-04-17	19.8000	19.9000	19.7500	19.8500	+1.276%	9	292	-95.214%
2025-04-16	20.1100	20.1100	19.6000	19.6000	-10.909%	2	292	-95.153%
2025-04-15	22.1500	22.1500	21.9000	22.0000	-9.390%	59	293	-95.682%
2025-04-14	24.2800	24.2800	24.2800	24.2800	+6.913%	1	259	-96.087%
2025-04-11	23.5500	24.0000	22.5800	22.7100	-8.131%	12	258	-95.817%
2025-04-10	25.7500	25.7500	24.7200	24.7200	-14.759%	4	253	-96.157%
2025-04-09	29.0000	29.0000	29.0000	29.0000	+0.520%	181	252	-96.724%
2025-04-08	28.8500	28.8500	28.8500	28.8500	-6.483%	1	74	-96.707%
2025-04-07	34.2700	34.2700	30.8500	30.8500	+10.573%	72	75	-96.921%
2025-04-04	27.9000	27.9000	27.9000	27.9000	+10.059%	14	15	-96.595%
2025-04-01	25.3500	25.3500	25.3500	25.3500	-2.124%	1	15	-96.252%
2025-03-31	26.0000	26.0000	25.9000	25.9000	-13.810%	7	15	-96.332%
2025-03-24	30.4300	30.4300	30.0500	30.0500	-17.604%	2	8	-96.839%
2025-02-25	36.4700	36.4700	36.4700	36.4700	+5.405%	2	7	-97.395%
2025-02-21	34.5200	34.6000	34.5200	34.6000	-3.352%	6	7	-97.254%
2025-02-20	35.8000	35.8000	35.8000	35.8000	-0.666%	2	7	-97.346%
2025-02-18	36.0400	36.0400	36.0400	36.0400	-5.974%	1	7	-97.364%
2025-02-10	38.3300	38.3300	38.3300	38.3300	-4.175%	1	6	-97.522%
2025-02-06	40.0000	40.0000	40.0000	40.0000	-8.362%	2	6	-97.625%
2025-01-31	43.6500	43.6500	43.6500	43.6500	+1.276%	2	6	-97.824%
2025-01-24	43.1000	43.1000	43.1000	43.1000	-25.754%	8	6	-97.796%
2024-12-31	58.0500	58.0500	58.0500	58.0500	-3.923%	2	2	-98.363%
2024-12-30	60.1900	60.6600	59.9200	60.4200	-3.436%	10	2	-98.428%
2024-11-14	62.5700	62.5700	62.5700	62.5700	+7.601%	6	2	-98.482%
2024-11-11	59.0000	59.0000	58.1500	58.1500	+6.502%	6	8	-98.366%
2024-10-15	55.6000	55.6000	54.6000	54.6000	-3.363%	2	2	-98.260%
2024-10-09	56.5000	56.5000	56.5000	56.5000	+1.055%	1	1	-98.319%
2024-10-08	55.9100	55.9100	55.9100	55.9100	-4.378%	1	1	-98.301%
2024-10-07	58.2700	58.4700	58.2700	58.4700	0.000%	2	2	-98.375%

.dark-mode .plprhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plprhg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P300GLD Jan 15 2027 300.00 Put (GLD270115P00300000)option OPRA

GLD20270115P300
GLD Jan 15 2027 300.00 Put (GLD270115P00300000)
option OPRA