Dark

GLD20270115P310
GLD Jan 15 2027 310.00 Put (GLD270115P00310000)
option OPRA

EOD

Sep 15, 2026

1.46+4.286%(+0.06)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.4600	1.4600	1.4600	1.4600	+4.286%	25	2,296	0.000%
2026-09-14	1.4400	1.4400	1.3400	1.4000	+6.870%	26	2,296	+4.286%
2026-09-11	1.3100	1.3100	1.3100	1.3100	+3.968%	1	2,286	+11.450%
2026-09-08	1.3000	1.3000	1.2500	1.2600	-7.353%	9	2,287	+15.873%
2026-09-02	1.3600	1.3600	1.3600	1.3600	-5.556%	1	2,291	+7.353%
2026-09-01	1.4400	1.4400	1.4400	1.4400	+17.073%	1	2,291	+1.389%
2026-08-27	1.2300	1.2300	1.2300	1.2300	0.000%	1	2,291	+18.699%
2026-08-24	1.3200	1.3400	1.2100	1.2300	-1.600%	16	2,291	+18.699%
2026-08-21	1.2900	1.2900	1.2500	1.2500	-20.382%	7	2,290	+16.800%
2026-08-14	1.5700	1.5700	1.5600	1.5700	-3.681%	6	2,291	-7.006%
2026-08-13	1.6300	1.6300	1.6300	1.6300	-10.929%	1	2,291	-10.429%
2026-08-10	1.8300	1.8300	1.8300	1.8300	-9.406%	2	2,291	-20.219%
2026-08-06	2.0700	2.1300	2.0200	2.0200	+0.498%	68	2,293	-27.723%
2026-08-05	2.3200	2.3200	2.0100	2.0100	-28.975%	5	2,295	-27.363%
2026-08-04	2.8300	2.8300	2.8300	2.8300	-13.456%	2	2,296	-48.410%
2026-08-03	3.4500	3.4500	3.2500	3.2700	-3.824%	5	2,298	-55.352%
2026-07-31	3.4800	3.5000	3.3900	3.4000	+7.937%	25	2,299	-57.059%
2026-07-30	3.1500	3.2000	3.1500	3.1500	-23.913%	35	2,280	-53.651%
2026-07-29	4.1400	4.1400	4.1400	4.1400	+10.106%	1	2,280	-64.734%
2026-07-27	3.7100	3.7600	3.7100	3.7600	-13.563%	4	2,279	-61.170%
2026-07-23	4.2700	4.4100	4.2700	4.3500	+27.941%	11	2,279	-66.437%
2026-07-22	3.5000	3.5000	3.4000	3.4000	-25.275%	3	2,268	-57.059%
2026-07-21	4.5500	4.5500	4.5500	4.5500	-11.650%	1	2,266	-67.912%
2026-07-20	5.1500	5.1500	5.1500	5.1500	-12.860%	1	2,266	-71.650%
2026-07-16	5.4300	5.9100	5.3500	5.9100	+20.122%	33	2,266	-75.296%
2026-07-15	4.9200	4.9200	4.9200	4.9200	+4.237%	1	2,272	-70.325%
2026-07-14	4.7200	4.7200	4.7200	4.7200	-16.460%	1	2,271	-69.068%
2026-07-13	5.6200	5.6700	5.5200	5.6500	+43.038%	13	2,270	-74.159%
2026-07-10	4.0000	4.0000	3.9500	3.9500	-1.741%	2	2,262	-63.038%
2026-07-09	3.8300	4.0200	3.8300	4.0200	+12.605%	3	2,261	-63.682%
2026-07-06	3.5400	3.5700	3.5400	3.5700	-8.226%	3	2,259	-59.104%
2026-07-02	3.8900	3.8900	3.8900	3.8900	-23.576%	1	2,258	-62.468%
2026-06-30	5.1600	5.1600	5.0900	5.0900	-4.682%	3	2,258	-71.316%
2026-06-29	5.2300	5.4700	5.2300	5.3400	+11.250%	7	2,256	-72.659%
2026-06-26	4.8500	4.8500	4.8000	4.8000	-15.044%	2	2,251	-69.583%
2026-06-25	5.6500	5.6500	5.6500	5.6500	-16.544%	1	2,251	-74.159%
2026-06-24	6.0000	6.7700	6.0000	6.7700	+125.667%	75	2,251	-78.434%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-2.913%	1	2,193	-51.333%
2026-06-15	3.0900	3.0900	3.0900	3.0900	-37.952%	5	2,193	-52.751%
2026-06-11	5.8000	5.8000	4.9800	4.9800	-19.287%	3	2,194	-70.683%
2026-06-10	6.1700	6.1700	6.1700	6.1700	+62.368%	7	2,196	-76.337%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+27.090%	2	2,203	-61.579%
2026-06-01	3.0000	3.0000	2.9900	2.9900	-0.333%	5	2,202	-51.171%
2026-05-15	3.1600	3.1600	3.0000	3.0000	-1.639%	6	2,201	-51.333%
2026-05-11	3.0500	3.0500	3.0500	3.0500	+21.032%	1	2,206	-52.131%
2026-05-08	2.5200	2.5200	2.5200	2.5200	-2.326%	3	2,206	-42.063%
2026-05-06	2.5400	2.6700	2.5400	2.5800	-19.375%	91	2,209	-43.411%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+11.888%	2	2,125	-54.375%
2026-04-22	2.8600	2.8600	2.8600	2.8600	-4.667%	2	2,123	-48.951%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-17.127%	1	2,123	-51.333%
2026-04-14	3.2600	3.6200	3.2600	3.6200	-17.727%	2	2,123	-59.669%
2026-04-09	4.4600	4.4600	4.4000	4.4000	-28.803%	6	2,124	-66.818%
2026-04-02	6.1800	6.1800	6.1800	6.1800	+14.870%	1	2,120	-76.375%
2026-03-31	6.0700	6.0700	5.0000	5.3800	-26.301%	19	2,120	-72.862%
2026-03-30	7.4500	7.4500	7.3000	7.3000	0.000%	20	2,120	-80.000%
2026-03-27	7.3000	7.3000	7.3000	7.3000	+11.963%	1	2,110	-80.000%
2026-03-24	6.3700	6.5200	6.3700	6.5200	+8.486%	3	2,110	-77.607%
2026-03-23	5.4000	7.9500	5.4000	6.0100	+33.556%	489	2,113	-75.707%
2026-03-20	4.4000	4.5000	4.3500	4.5000	+40.625%	45	1,751	-67.556%
2026-03-19	4.5200	4.5200	3.2000	3.2000	+33.333%	29	1,749	-54.375%
2026-03-18	2.4000	2.4000	2.4000	2.4000	+29.730%	1	1,757	-39.167%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-22.269%	1	1,757	-21.081%
2026-03-16	2.3800	2.3800	2.3800	2.3800	+30.055%	10	1,758	-38.655%
2026-03-10	2.1700	2.1700	1.8300	1.8300	-24.380%	15	1,748	-20.219%
2026-03-06	2.4200	2.4200	2.4200	2.4200	+40.698%	4	1,748	-39.669%
2026-03-02	1.7200	1.7200	1.7200	1.7200	-34.848%	10	1,748	-15.116%
2026-02-25	2.6400	2.6400	2.6400	2.6400	+25.714%	2	1,758	-44.697%
2026-02-23	2.2000	2.2000	2.1000	2.1000	+0.962%	2	1,758	-30.476%
2026-02-10	2.2900	2.2900	1.9500	2.0800	-22.097%	22	1,757	-29.808%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-21.471%	1	1,737	-45.318%
2026-02-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,737	-57.059%
2026-02-04	3.2700	3.4900	3.0200	3.2000	-11.111%	14	1,736	-54.375%
2026-02-03	3.7400	3.7500	3.5200	3.6000	-14.286%	146	1,733	-59.444%
2026-02-02	4.6100	4.6100	4.0500	4.2000	+11.406%	13	1,720	-65.238%
2026-01-30	3.9400	3.9900	1.5200	3.7700	+108.287%	47	1,712	-61.273%
2026-01-29	1.7300	1.9000	1.7300	1.8100	+16.774%	20	1,707	-19.337%
2026-01-28	1.3500	1.5500	1.3500	1.5500	+15.672%	5	1,696	-5.806%
2026-01-27	1.3400	1.3400	1.3400	1.3400	-42.489%	1	1,695	+8.955%
2026-01-26	1.6200	2.3300	1.4000	2.3300	+66.429%	3	1,694	-37.339%
2026-01-23	1.4500	1.4500	1.4000	1.4000	-2.098%	11	1,695	+4.286%
2026-01-22	1.7500	2.0000	1.0500	1.4300	-17.341%	77	1,686	+2.098%
2026-01-21	1.5000	1.7300	1.5000	1.7300	-3.889%	6	1,686	-15.607%
2026-01-20	1.2100	1.8000	1.2100	1.8000	-13.876%	34	1,686	-18.889%
2026-01-15	2.0100	2.0900	2.0100	2.0900	-3.687%	4	1,689	-30.144%
2026-01-14	2.1700	2.1700	2.1700	2.1700	+0.930%	5	1,692	-32.719%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-7.328%	1	1,687	-32.093%
2026-01-12	2.3700	2.3900	2.2800	2.3200	-13.433%	19	1,687	-37.069%
2026-01-09	2.6900	2.6900	2.6800	2.6800	-10.667%	2	1,679	-45.522%
2026-01-08	3.2200	3.2200	3.0000	3.0000	-5.660%	6	1,679	-51.333%
2026-01-07	3.2500	3.2500	3.1100	3.1800	+7.071%	42	1,680	-54.088%
2026-01-06	3.0400	3.1600	2.9700	2.9700	-8.615%	11	1,638	-50.842%
2026-01-05	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,633	-55.077%
2025-12-30	3.4100	3.4500	3.4100	3.4500	-9.211%	11	1,633	-57.681%
2025-12-29	3.6800	3.8000	3.6800	3.8000	+34.276%	5	1,633	-61.579%
2025-12-24	2.8300	2.8300	2.8300	2.8300	-8.710%	1	1,637	-48.410%
2025-12-22	3.1100	3.1400	3.0800	3.1000	-8.012%	7	1,637	-52.903%
2025-12-16	3.3700	3.3700	3.3700	3.3700	-0.882%	5	1,632	-56.677%
2025-12-12	3.5000	3.5000	3.4000	3.4000	-2.017%	2	1,635	-57.059%
2025-12-11	3.4700	3.4700	3.4700	3.4700	-3.878%	3	1,637	-57.925%
2025-12-10	3.6000	3.8100	3.6000	3.6100	-30.577%	3	1,634	-59.557%
2025-11-28	5.2000	5.2000	5.2000	5.2000	+9.937%	10	1,632	-71.923%
2025-11-26	4.7300	4.7300	4.7300	4.7300	-10.755%	4	1,626	-69.133%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-7.826%	18	1,626	-72.453%
2025-11-21	5.7500	5.7500	5.7500	5.7500	-3.361%	1	1,631	-74.609%
2025-11-19	5.9500	5.9500	5.9500	5.9500	+3.478%	2	1,632	-75.462%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+0.877%	1	1,632	-74.609%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+5.556%	7	1,633	-74.386%
2025-11-12	5.0300	5.4000	5.0000	5.4000	-10.000%	5	1,637	-72.963%
2025-11-07	5.9700	6.0000	5.5300	6.0000	-9.910%	24	1,634	-75.667%
2025-11-04	6.5000	6.6600	6.5000	6.6600	+6.560%	23	1,652	-78.078%
2025-11-03	6.0400	6.2500	6.0400	6.2500	-1.575%	5	1,649	-76.640%
2025-10-28	6.3500	6.3500	6.3500	6.3500	+5.307%	20	1,649	-77.008%
2025-10-27	6.0300	6.0300	6.0300	6.0300	+8.649%	3	1,652	-75.788%
2025-10-24	5.5500	5.5500	5.5500	5.5500	+1.835%	1	1,652	-73.694%
2025-10-23	5.5000	5.5000	5.4500	5.4500	-16.154%	15	1,651	-73.211%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+10.169%	1	1,646	-77.538%
2025-10-21	5.9000	5.9000	5.9000	5.9000	+6.691%	30	1,647	-75.254%
2025-10-17	5.2300	5.5300	5.2300	5.5300	+29.206%	3	1,677	-73.599%
2025-10-16	4.2900	4.5800	4.2800	4.2800	-9.514%	34	1,680	-65.888%
2025-10-15	4.4000	4.7300	4.4000	4.7300	-10.586%	17	1,702	-69.133%
2025-10-14	5.2900	5.2900	5.2900	5.2900	-2.218%	9	1,685	-72.401%
2025-10-13	5.4100	5.4100	5.4100	5.4100	-2.523%	4	1,678	-73.013%
2025-10-10	5.5500	5.5500	5.5500	5.5500	-6.566%	1	1,682	-73.694%
2025-10-09	4.9500	5.9400	4.9500	5.9400	+18.800%	7	1,681	-75.421%
2025-10-08	5.0700	5.0700	4.7300	5.0000	-2.344%	6	1,688	-70.800%
2025-10-07	4.7000	5.1200	4.7000	5.1200	-0.195%	5	1,691	-71.484%
2025-10-06	4.9600	5.1300	4.3700	5.1300	-17.124%	98	1,691	-71.540%
2025-10-03	6.1900	6.1900	6.1900	6.1900	-8.024%	1	1,730	-76.414%
2025-10-02	6.7300	6.7300	6.7300	6.7300	-3.165%	3	1,730	-78.306%
2025-10-01	6.9500	6.9500	6.9500	6.9500	-2.525%	1	1,730	-78.993%
2025-09-30	7.1300	7.1300	7.1300	7.1300	-8.000%	3	1,731	-79.523%
2025-09-29	7.7500	7.7500	7.7500	7.7500	-6.401%	10	1,731	-81.161%
2025-09-26	8.2200	8.2800	8.1000	8.2800	-7.589%	3	1,741	-82.367%
2025-09-25	8.6500	8.9600	8.6500	8.9600	+3.584%	11	1,740	-83.705%
2025-09-24	8.6500	8.6500	8.6500	8.6500	0.000%	1	1,749	-83.121%
2025-09-22	9.0500	9.0500	8.3000	8.6500	-10.363%	19	1,748	-83.121%
2025-09-19	9.6500	9.6500	9.6500	9.6500	-5.392%	20	1,756	-84.870%
2025-09-18	10.7000	10.7000	10.2000	10.2000	+8.858%	164	1,756	-85.686%
2025-09-16	9.3700	9.3700	9.3700	9.3700	-1.987%	10	1,732	-84.418%
2025-09-15	9.5600	9.5600	9.5600	9.5600	-5.627%	1	1,732	-84.728%
2025-09-12	10.1300	10.1300	10.1300	10.1300	-0.686%	1	1,732	-85.587%
2025-09-11	10.5000	10.5000	10.2000	10.2000	-0.971%	305	1,731	-85.686%
2025-09-10	10.3000	10.3000	10.3000	10.3000	-5.850%	1,000	1,431	-85.825%
2025-09-09	10.9400	10.9400	10.9400	10.9400	+0.091%	1	431	-86.654%
2025-09-08	10.9300	10.9300	10.9300	10.9300	-5.776%	5	431	-86.642%
2025-09-05	11.8400	11.8400	11.6000	11.6000	-4.918%	14	426	-87.414%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-5.353%	10	421	-88.033%
2025-09-03	12.8900	12.8900	12.8900	12.8900	-1.226%	5	411	-88.673%
2025-09-02	13.0500	13.0500	13.0500	13.0500	-15.260%	5	406	-88.812%
2025-08-29	15.4000	15.4000	15.4000	15.4000	-5.521%	10	391	-90.519%
2025-08-28	16.5000	16.5000	16.3000	16.3000	-6.376%	14	391	-91.043%
2025-08-27	17.0500	17.4100	17.0500	17.4100	+2.774%	5	381	-91.614%
2025-08-26	17.2800	17.2800	16.9400	16.9400	-3.034%	11	384	-91.381%
2025-08-22	17.4700	17.4700	17.4700	17.4700	-16.010%	1	373	-91.643%
2025-08-14	20.7000	20.8000	19.3000	20.8000	+13.848%	7	372	-92.981%
2025-08-13	18.2700	18.2700	18.2700	18.2700	+1.726%	1	365	-92.009%
2025-08-12	17.9700	17.9700	17.9600	17.9600	-5.672%	30	364	-91.871%
2025-08-11	18.2500	19.0400	18.2500	19.0400	+11.868%	3	339	-92.332%
2025-08-08	17.0100	17.0200	17.0100	17.0200	-1.047%	2	340	-91.422%
2025-08-07	17.2000	17.2000	17.2000	17.2000	-0.463%	1	340	-91.512%
2025-08-06	18.6300	18.6300	17.2800	17.2800	-20.369%	8	341	-91.551%
2025-07-30	21.1200	21.7000	21.1200	21.7000	+24.355%	2	341	-93.272%
2025-07-29	17.4500	17.4500	17.4500	17.4500	-7.916%	1	339	-91.633%
2025-07-25	19.0600	20.1000	18.8400	18.9500	+3.326%	87	340	-92.296%
2025-07-24	18.2000	20.0000	17.9300	18.3400	+6.381%	52	317	-92.039%
2025-07-21	17.0000	17.2400	17.0000	17.2400	-9.263%	44	265	-91.531%
2025-07-18	19.0000	19.0000	19.0000	19.0000	0.000%	1	299	-92.316%
2025-07-11	18.5500	19.0000	18.3600	19.0000	-2.764%	8	300	-92.316%
2025-07-10	20.5100	20.5100	19.5400	19.5400	-13.156%	4	300	-92.528%
2025-06-30	22.5900	22.5900	22.5000	22.5000	+4.651%	2	300	-93.511%
2025-06-25	21.5000	21.5000	21.5000	21.5000	-1.826%	2	300	-93.209%
2025-06-24	21.1500	22.3900	21.1500	21.9000	+6.829%	4	300	-93.333%
2025-06-20	20.1900	20.5000	20.1500	20.5000	+2.500%	72	300	-92.878%
2025-06-18	20.0000	20.0000	20.0000	20.0000	+2.564%	2	265	-92.700%
2025-06-16	19.4900	19.5000	19.4900	19.5000	-2.402%	2	265	-92.513%
2025-06-12	19.4000	19.9800	19.4000	19.9800	-5.083%	3	264	-92.693%
2025-06-11	21.0500	21.0500	21.0500	21.0500	-2.093%	1	264	-93.064%
2025-06-09	21.5000	21.5000	21.5000	21.5000	+7.554%	1	264	-93.209%
2025-06-04	20.5000	20.5000	19.9900	19.9900	+0.705%	3	265	-92.696%
2025-06-02	20.5000	20.5000	19.8500	19.8500	-10.787%	12	265	-92.645%
2025-05-29	22.2500	22.2500	22.2500	22.2500	+3.730%	1	264	-93.438%
2025-05-27	21.4500	21.4500	21.4500	21.4500	-0.233%	1	265	-93.193%
2025-05-23	21.3500	21.5000	21.0000	21.5000	-6.114%	16	263	-93.209%
2025-05-21	22.9000	22.9000	22.9000	22.9000	-9.843%	19	263	-93.624%
2025-05-20	25.4000	25.4000	25.4000	25.4000	-9.929%	1	263	-94.252%
2025-05-14	27.4700	28.2000	27.4700	28.2000	+6.255%	4	262	-94.823%
2025-05-12	26.5400	26.5400	26.5400	26.5400	+22.927%	1	264	-94.499%
2025-05-07	21.5900	21.5900	21.5900	21.5900	-15.992%	1	264	-93.238%
2025-05-05	24.2200	25.7000	24.2200	25.7000	+6.950%	3	264	-94.319%
2025-04-29	23.9000	24.0300	23.9000	24.0300	+10.280%	4	265	-93.924%
2025-04-28	21.7900	21.7900	21.7900	21.7900	-16.031%	1	265	-93.300%
2025-04-23	25.9500	25.9500	25.9500	25.9500	+13.567%	2	264	-94.374%
2025-04-22	22.2900	22.8500	22.2900	22.8500	+1.106%	16	262	-93.611%
2025-04-21	20.1300	22.6000	20.1300	22.6000	-3.871%	20	252	-93.540%
2025-04-16	25.0000	25.0000	23.5100	23.5100	-16.036%	8	232	-93.790%
2025-04-15	27.5000	28.0000	27.2500	28.0000	-9.238%	236	224	-94.786%
2025-04-02	30.8500	30.8500	30.8500	30.8500	-29.647%	2	3	-95.267%
2025-02-18	43.8500	43.8500	43.8500	43.8500	-9.401%	2	3	-96.670%
2025-02-04	48.4000	48.4000	48.4000	48.4000	-28.296%	1	1	-96.983%
2024-11-19	67.5000	67.5000	67.5000	67.5000	-2.174%	1	1	-97.837%
2024-11-18	69.0000	69.0000	69.0000	69.0000	0.000%	1	1	-97.884%

.dark-mode .FsPycJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsPycJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P310GLD Jan 15 2027 310.00 Put (GLD270115P00310000)option OPRA

GLD20270115P310
GLD Jan 15 2027 310.00 Put (GLD270115P00310000)
option OPRA