Dark

GLD20270115P305
GLD Jan 15 2027 305.00 Put (GLD270115P00305000)
option OPRA

EOD

Jul 21, 2026

3.58-18.451%(-0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.5800	3.5800	3.5800	3.5800	-18.451%	1	5,260	0.000%
2026-07-15	4.3900	4.3900	4.3900	4.3900	+5.024%	1	5,261	-18.451%
2026-07-14	4.1800	4.1800	4.1800	4.1800	-10.493%	1	5,261	-14.354%
2026-07-13	4.6700	4.6700	4.6700	4.6700	+34.195%	1	5,260	-23.340%
2026-07-10	3.5000	3.5000	3.4800	3.4800	-0.571%	2	5,259	+2.874%
2026-07-09	3.3300	3.5000	3.3300	3.5000	-30.279%	3	5,258	+2.286%
2026-06-25	5.0200	5.0200	5.0200	5.0200	-10.676%	1	5,257	-28.685%
2026-06-24	5.6100	5.6400	5.5600	5.6200	+76.730%	17	5,258	-36.299%
2026-06-18	3.1800	3.1800	3.1800	3.1800	+15.636%	1	5,246	+12.579%
2026-06-15	2.8000	2.8000	2.7500	2.7500	-21.875%	201	5,246	+30.182%
2026-06-12	3.5200	3.5200	3.5200	3.5200	-29.600%	1	5,329	+1.705%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+93.050%	1	5,329	-28.400%
2026-06-01	2.4600	2.5900	2.4600	2.5900	-24.269%	5	5,330	+38.224%
2026-05-19	3.4200	3.4200	3.4200	3.4200	+30.534%	1	5,330	+4.678%
2026-05-15	2.6000	2.6200	2.6000	2.6200	+6.939%	2	5,329	+36.641%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+10.860%	1	5,329	+46.122%
2026-04-27	2.2100	2.2100	2.2100	2.2100	-10.887%	1	5,330	+61.991%
2026-04-17	2.4800	2.4800	2.4800	2.4800	-54.328%	5	5,330	+44.355%
2026-04-02	5.4100	5.4300	5.4100	5.4300	-17.727%	2	5,327	-34.070%
2026-03-30	6.7500	6.7500	6.6000	6.6000	+3.937%	2	5,327	-45.758%
2026-03-26	6.4400	6.4400	6.3500	6.3500	+34.534%	2	5,327	-43.622%
2026-03-23	4.7400	4.7700	4.7200	4.7200	+3.736%	4	5,329	-24.153%
2026-03-20	4.3600	4.5500	4.3600	4.5500	+99.561%	2	5,329	-21.319%
2026-03-17	2.3000	2.3000	2.2800	2.2800	-12.308%	2	5,329	+57.018%
2026-03-09	1.9500	2.6000	1.9500	2.6000	+49.425%	2	5,329	+37.692%
2026-02-23	1.6500	2.4400	1.6500	1.7400	-22.667%	234	5,328	+105.747%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+1.351%	5	5,232	+59.111%
2026-02-12	2.2200	2.2200	2.2200	2.2200	+18.085%	5	5,227	+61.261%
2026-02-10	1.8800	1.8800	1.8800	1.8800	-18.261%	2	5,232	+90.426%
2026-02-09	2.9300	2.9300	2.1900	2.3000	-37.669%	4	5,230	+55.652%
2026-02-05	2.8400	3.6900	2.7900	3.6900	+32.734%	6	5,229	-2.981%
2026-02-04	3.4400	3.4400	2.5600	2.7800	-15.758%	4,802	5,225	+28.777%
2026-02-03	2.8900	3.5000	2.8900	3.3000	-42.105%	11	3,146	+8.485%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+111.111%	1	3,144	-37.193%
2026-01-30	2.2200	2.8300	2.2200	2.7000	+88.811%	5	3,144	+32.593%
2026-01-29	1.5800	2.1700	1.4300	1.4300	-10.625%	4	3,143	+150.350%
2026-01-28	1.6300	1.6300	1.6000	1.6000	+34.454%	2	3,143	+123.750%
2026-01-26	1.1900	1.1900	1.1900	1.1900	-37.368%	1	3,142	+200.840%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-42.073%	6	3,143	+88.421%
2025-12-30	3.2800	3.2800	3.2800	3.2800	+1.548%	1	3,143	+9.146%
2025-12-29	3.2300	3.2300	3.2300	3.2300	+38.034%	2	3,144	+10.836%
2025-12-26	2.3400	2.3400	2.3400	2.3400	-8.594%	5	3,144	+52.991%
2025-12-23	2.5600	2.5600	2.5600	2.5600	-5.185%	1	3,146	+39.844%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-14.286%	20	3,146	+32.593%
2025-12-12	2.8500	3.1500	2.8500	3.1500	-3.670%	21	3,146	+13.651%
2025-12-10	3.3500	3.3500	3.2700	3.2700	-1.506%	2	3,126	+9.480%
2025-12-08	3.3200	3.3200	3.3200	3.3200	-32.383%	30	3,126	+7.831%
2025-11-21	4.9100	4.9100	4.9100	4.9100	+2.292%	1	3,126	-27.088%
2025-11-13	4.8000	4.8000	4.8000	4.8000	-5.882%	2	3,127	-25.417%
2025-10-30	5.1000	5.1000	5.1000	5.1000	+21.429%	7	3,125	-29.804%
2025-10-08	4.1800	4.2200	4.1800	4.2000	-4.545%	3	3,132	-14.762%
2025-10-07	4.3000	4.4000	4.3000	4.4000	-23.611%	234	3,143	-18.636%
2025-10-02	5.7600	5.7600	5.7600	5.7600	-13.383%	2	3,143	-37.847%
2025-09-29	6.6500	6.6500	6.6500	6.6500	-8.779%	1	3,143	-46.165%
2025-09-23	7.2900	7.2900	7.2900	7.2900	-0.816%	1	3,143	-50.892%
2025-09-22	7.6000	7.6900	7.3500	7.3500	-9.816%	10	3,143	-51.293%
2025-09-19	8.5200	8.5200	8.1500	8.1500	-1.807%	6	3,140	-56.074%
2025-09-17	8.3000	8.3000	8.3000	8.3000	+0.121%	1	3,142	-56.867%
2025-09-15	8.4700	8.4700	8.2900	8.2900	-6.958%	3	3,142	-56.815%
2025-09-12	8.9100	8.9100	8.9100	8.9100	-6.309%	2	3,141	-59.820%
2025-09-11	9.5100	9.5100	9.5100	9.5100	+3.034%	1	3,143	-62.355%
2025-09-09	9.2300	9.2300	9.2300	9.2300	-10.301%	1	3,142	-61.213%
2025-09-05	10.0300	10.2900	10.0300	10.2900	-6.455%	4	3,143	-65.209%
2025-09-03	11.1000	11.1000	10.6800	11.0000	-17.293%	4	3,146	-67.455%
2025-09-02	13.3000	13.3000	13.3000	13.3000	-0.746%	3	3,146	-73.083%
2025-08-29	13.4000	13.4000	13.4000	13.4000	-6.359%	2	3,144	-73.284%
2025-08-28	14.3100	14.3100	14.3100	14.3100	-4.473%	2	3,144	-74.983%
2025-08-27	15.1200	15.1200	14.9800	14.9800	-3.355%	2	3,144	-76.101%
2025-08-26	15.5000	15.5000	15.5000	15.5000	-4.498%	2,800	3,144	-76.903%
2025-08-21	16.2300	16.2300	16.2300	16.2300	-5.254%	3	644	-77.942%
2025-08-14	17.1300	17.1300	17.1300	17.1300	+3.818%	1	647	-79.101%
2025-08-12	17.3500	17.3500	16.2000	16.5000	+3.061%	5	646	-78.303%
2025-08-11	15.8800	17.0000	15.2500	16.0100	+6.733%	879	646	-77.639%
2025-08-07	15.0000	15.0000	15.0000	15.0000	-15.302%	2	967	-76.133%
2025-07-30	17.7100	17.7100	17.7100	17.7100	+0.797%	2	967	-79.785%
2025-07-28	18.4500	18.4500	17.5700	17.5700	+1.443%	2	969	-79.624%
2025-07-25	17.3200	17.3200	17.3200	17.3200	+13.203%	25	967	-79.330%
2025-07-22	15.2300	15.5400	14.8000	15.3000	-10.000%	52	942	-76.601%
2025-07-17	17.0000	17.0000	17.0000	17.0000	+1.796%	3	892	-78.941%
2025-07-16	16.1500	16.7000	16.1500	16.7000	-0.477%	4	889	-78.563%
2025-07-11	17.0000	17.0000	16.6900	16.7800	-1.584%	26	885	-78.665%
2025-07-10	17.8100	17.8100	17.0500	17.0500	-6.524%	154	859	-79.003%
2025-07-07	18.4000	18.8100	18.1500	18.2400	-14.527%	400	885	-80.373%
2025-06-27	21.3400	21.3400	21.3400	21.3400	+11.553%	2	589	-83.224%
2025-06-26	19.1600	19.1700	19.1000	19.1300	-1.595%	50	591	-81.286%
2025-06-25	19.4600	19.4600	19.4400	19.4400	+2.532%	50	541	-81.584%
2025-06-24	20.3500	20.3500	18.9600	18.9600	+1.390%	61	509	-81.118%
2025-06-23	17.1000	18.7000	17.1000	18.7000	+0.161%	256	509	-80.856%
2025-06-20	18.1500	18.6700	18.1400	18.6700	+4.770%	1,302	267	-80.825%
2025-06-18	18.2200	18.5400	17.8200	17.8200	+0.678%	21	570	-79.910%
2025-06-17	17.9000	17.9000	17.7000	17.7000	+1.143%	9	570	-79.774%
2025-06-16	17.5000	17.5000	17.5000	17.5000	+6.254%	15	565	-79.543%
2025-06-13	16.4700	16.4700	16.4700	16.4700	-5.724%	20	550	-78.264%
2025-06-12	17.6700	17.9500	17.4700	17.4700	+2.403%	57	540	-79.508%
2025-06-02	18.3800	18.3900	16.8000	17.0600	-19.906%	501	513	-79.015%
2025-05-30	21.3000	21.3000	21.3000	21.3000	+8.951%	2	13	-83.192%
2025-05-29	20.0700	20.0700	19.5500	19.5500	-3.026%	2	12	-81.688%
2025-05-08	20.1600	20.1600	20.1600	20.1600	-8.239%	1	12	-82.242%
2025-04-30	21.9700	21.9700	21.9700	21.9700	-3.429%	1	11	-83.705%
2025-04-29	23.0100	23.0100	22.7500	22.7500	+11.138%	2	11	-84.264%
2025-04-28	20.4700	20.4700	20.4700	20.4700	-6.955%	1	10	-82.511%
2025-04-24	22.5000	22.5000	22.0000	22.0000	-12.000%	4	9	-83.727%
2025-04-23	24.0000	25.0000	24.0000	25.0000	+20.482%	3	5	-85.680%
2025-04-22	20.7500	20.7500	20.7500	20.7500	+5.277%	2	2	-82.747%
2025-04-21	19.7100	19.7100	19.7100	19.7100	-10.287%	2	2	-81.837%
2025-04-16	22.1100	22.1100	21.9700	21.9700	0.000%	2	2	-83.705%

.dark-mode .n0B57f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0B57f{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P305GLD Jan 15 2027 305.00 Put (GLD270115P00305000)option OPRA

GLD20270115P305
GLD Jan 15 2027 305.00 Put (GLD270115P00305000)
option OPRA