Dark

GLD20270115P315
GLD Jan 15 2027 315.00 Put (GLD270115P00315000)
option OPRA

EOD

Sep 17, 2026

1.48-10.303%(-0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4800	1.4800	1.4800	1.4800	-10.303%	4	1,496	0.000%
2026-09-16	1.6500	1.6500	1.6500	1.6500	-1.198%	1	1,496	-10.303%
2026-09-14	1.6700	1.6700	1.6700	1.6700	+13.605%	1	1,496	-11.377%
2026-09-09	1.4700	1.4700	1.4700	1.4700	+12.214%	3	1,496	+0.680%
2026-09-04	1.3100	1.3100	1.3100	1.3100	+10.084%	3	1,490	+12.977%
2026-08-31	1.1900	1.1900	1.1900	1.1900	-15.603%	3	1,497	+24.370%
2026-08-28	1.4100	1.4100	1.4100	1.4100	+0.714%	4	1,494	+4.965%
2026-08-27	1.3700	1.4000	1.3700	1.4000	+3.704%	80	1,490	+5.714%
2026-08-24	1.4600	1.4800	1.3500	1.3500	+4.651%	5	1,440	+9.630%
2026-08-21	1.3900	1.4000	1.2900	1.2900	-11.644%	51	1,440	+14.729%
2026-08-20	1.5000	1.5000	1.4600	1.4600	-15.116%	2	1,410	+1.370%
2026-08-19	1.5800	1.7200	1.5800	1.7200	-3.371%	6	1,410	-13.953%
2026-08-18	1.7800	1.7800	1.7800	1.7800	0.000%	1	1,413	-16.854%
2026-08-14	1.7900	1.7900	1.7800	1.7800	-0.559%	2	1,412	-16.854%
2026-08-13	1.7900	1.7900	1.7900	1.7900	-14.762%	3	1,411	-17.318%
2026-08-11	2.1000	2.1000	2.1000	2.1000	-1.408%	5	1,408	-29.524%
2026-08-10	2.2400	2.2400	2.1300	2.1300	+5.446%	2	1,408	-30.516%
2026-08-07	2.0200	2.0200	2.0200	2.0200	-10.222%	4	1,408	-26.733%
2026-08-06	2.2500	2.2500	2.2500	2.2500	-30.769%	2	1,408	-34.222%
2026-08-04	3.1400	3.2500	3.1400	3.2500	-15.803%	2	1,406	-54.462%
2026-08-03	4.0000	4.0000	3.8600	3.8600	-5.392%	2	1,406	-61.658%
2026-07-31	4.0800	4.0800	4.0800	4.0800	-9.333%	2	1,406	-63.725%
2026-07-28	4.5100	4.5100	4.5000	4.5000	-9.457%	2	1,404	-67.111%
2026-07-23	4.9700	4.9700	4.9700	4.9700	+30.789%	1	1,404	-70.221%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-27.894%	1	1,404	-61.053%
2026-07-21	5.2700	5.2700	5.2700	5.2700	-19.542%	1	1,404	-71.917%
2026-07-16	5.9000	6.6100	5.9000	6.5500	+21.747%	4	1,404	-77.405%
2026-07-15	5.3800	5.3800	5.3800	5.3800	-4.610%	1	1,406	-72.491%
2026-07-08	5.6400	5.6400	5.6400	5.6400	+31.163%	1	1,406	-73.759%
2026-07-07	4.0300	4.4200	3.8800	4.3000	+5.651%	105	1,406	-65.581%
2026-07-06	4.1700	4.1800	4.0700	4.0700	-5.787%	3	1,397	-63.636%
2026-07-02	4.3200	4.3200	4.3200	4.3200	-16.923%	1	1,398	-65.741%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-7.965%	2	1,398	-71.538%
2026-06-30	6.0500	6.0500	5.6500	5.6500	-6.146%	21	1,398	-73.805%
2026-06-29	6.0500	6.0500	5.9200	6.0200	-5.495%	5	1,377	-75.415%
2026-06-25	6.3700	6.3700	6.3700	6.3700	-10.534%	1	1,378	-76.766%
2026-06-24	7.0500	7.5000	7.0500	7.1200	+13.016%	10	1,379	-79.213%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-6.667%	3	1,376	-76.508%
2026-06-10	6.0000	6.7500	6.0000	6.7500	+60.714%	5	1,374	-78.074%
2026-06-08	4.2500	4.2500	4.2000	4.2000	+12.000%	3	1,377	-64.762%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+23.762%	3	1,377	-60.533%
2026-06-04	3.0300	3.0300	3.0300	3.0300	-3.503%	5	1,377	-51.155%
2026-05-15	3.1400	3.1400	3.1400	3.1400	+4.667%	2	1,377	-52.866%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,377	-50.667%
2026-04-29	3.5500	3.6000	3.5500	3.6000	+9.091%	6	1,378	-58.889%
2026-04-23	3.3500	3.3500	3.3000	3.3000	-8.333%	2	1,375	-55.152%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-21.739%	5	1,375	-58.889%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-8.911%	2	1,375	-67.826%
2026-04-08	5.0500	5.0500	5.0500	5.0500	-15.833%	1	1,377	-70.693%
2026-04-06	6.4000	6.4000	6.0000	6.0000	+15.385%	3	1,377	-75.333%
2026-04-01	5.2500	5.2500	5.2000	5.2000	-29.730%	10	1,377	-71.538%
2026-03-26	7.4000	7.4000	7.4000	7.4000	+3.641%	2	1,382	-80.000%
2026-03-23	5.6400	7.1400	5.4900	7.1400	+85.938%	12	1,382	-79.272%
2026-03-19	3.5000	3.8700	3.2700	3.8400	+112.155%	12	1,387	-61.458%
2026-03-10	1.9700	1.9800	1.8100	1.8100	-34.420%	4	1,391	-18.232%
2026-03-03	2.7600	2.7600	2.7600	2.7600	+27.189%	1	1,390	-46.377%
2026-03-02	2.1700	2.1700	2.1700	2.1700	-5.652%	5	1,390	-31.797%
2026-02-26	1.2500	2.3000	1.2500	2.3000	-17.266%	2	1,395	-35.652%
2026-02-25	2.7800	2.7800	2.7800	2.7800	+20.870%	1	1,394	-46.763%
2026-02-13	2.2700	3.0600	2.2700	2.3000	-33.526%	4	1,394	-35.652%
2026-02-12	2.3900	3.4600	2.3900	3.4600	+32.061%	2	1,394	-57.225%
2026-02-11	2.3300	2.6200	2.3300	2.6200	-38.498%	2	1,393	-43.511%
2026-02-03	3.4000	4.2600	3.4000	4.2600	-29.934%	8	1,392	-65.258%
2026-01-30	6.0800	6.0800	6.0800	6.0800	+223.404%	1	1,396	-75.658%
2026-01-28	1.6400	2.3900	1.6400	1.8800	+34.286%	6	1,395	-21.277%
2026-01-27	1.6300	1.6300	1.4000	1.4000	-6.667%	10	1,392	+5.714%
2026-01-23	1.8100	1.8100	1.5000	1.5000	-19.355%	83	1,382	-1.333%
2026-01-22	1.9600	1.9600	1.8300	1.8600	-15.068%	5	1,299	-20.430%
2026-01-21	2.1900	2.1900	2.1900	2.1900	+9.500%	1	1,294	-32.420%
2026-01-20	2.0400	2.0400	2.0000	2.0000	-13.043%	3	1,293	-26.000%
2026-01-15	2.3500	2.3500	2.2900	2.3000	-4.167%	5	1,293	-35.652%
2026-01-14	2.3100	2.4000	1.8600	2.4000	-22.330%	91	1,296	-38.333%
2026-01-09	3.0900	3.0900	3.0900	3.0900	-11.461%	5	1,208	-52.104%
2026-01-06	3.5000	3.5000	3.4900	3.4900	-6.933%	6	1,204	-57.593%
2026-01-05	3.8500	3.8500	3.7500	3.7500	-9.639%	5	1,203	-60.533%
2026-01-02	4.1000	4.1500	4.1000	4.1500	+1.220%	3	1,203	-64.337%
2025-12-31	4.1000	4.1000	4.1000	4.1000	+27.329%	1	1,202	-63.902%
2025-12-24	3.2000	3.2200	3.2000	3.2200	-2.424%	4	1,200	-54.037%
2025-12-23	3.2000	3.3000	3.2000	3.3000	-12.000%	15	1,200	-55.152%
2025-12-19	3.7500	3.7500	3.7500	3.7500	-21.875%	1	1,210	-60.533%
2025-12-04	4.8000	4.8000	4.8000	4.8000	-36.925%	2	1,210	-69.167%
2025-10-28	7.6100	7.6100	7.6100	7.6100	+21.760%	1	1,210	-80.552%
2025-10-23	6.2500	6.2500	6.2500	6.2500	-2.496%	1	1,210	-76.320%
2025-10-22	6.5000	6.6500	6.4100	6.4100	-7.370%	5	1,212	-76.911%
2025-10-21	6.5500	6.9200	6.5500	6.9200	+33.077%	2	1,213	-78.613%
2025-10-16	5.2000	5.2000	5.2000	5.2000	-12.458%	1	1,211	-71.538%
2025-10-09	5.6300	6.0900	5.6300	5.9400	-27.825%	696	1,212	-75.084%
2025-10-01	8.1700	8.2300	8.1700	8.2300	-18.109%	3	533	-82.017%
2025-09-25	10.0500	10.0500	10.0500	10.0500	+2.238%	1	534	-85.274%
2025-09-24	9.8300	9.8300	9.8300	9.8300	+5.699%	1	535	-84.944%
2025-09-23	9.3000	9.3000	9.3000	9.3000	-15.837%	1	535	-84.086%
2025-09-17	11.1000	11.1000	11.0500	11.0500	-2.299%	14	535	-86.606%
2025-09-15	11.3100	11.3100	11.3100	11.3100	-6.914%	1	522	-86.914%
2025-09-11	12.1500	12.1500	12.1500	12.1500	+0.663%	1	522	-87.819%
2025-09-10	12.0700	12.0700	12.0700	12.0700	-3.440%	1	521	-87.738%
2025-09-09	12.5000	12.5000	12.5000	12.5000	-15.825%	2	521	-88.160%
2025-09-02	16.1600	16.1600	14.8500	14.8500	-14.753%	6	521	-90.034%
2025-08-29	17.4200	17.4200	17.4200	17.4200	-6.595%	2	518	-91.504%
2025-07-22	18.6500	18.6500	18.6500	18.6500	-18.913%	500	518	-92.064%
2025-07-08	22.9600	23.0000	22.9600	23.0000	-10.956%	2	19	-93.565%
2025-05-30	25.8300	25.8300	25.8300	25.8300	-10.157%	6	19	-94.270%
2025-05-13	28.7500	28.7500	28.7500	28.7500	+21.822%	10	19	-94.852%
2025-05-06	23.6000	23.6000	23.6000	23.6000	-24.238%	10	21	-93.729%
2025-05-01	30.0000	31.1500	30.0000	31.1500	+22.638%	2	13	-95.249%
2025-04-22	25.6200	26.0400	21.5100	25.4000	+0.714%	7	13	-94.173%
2025-04-21	24.2300	25.2200	24.1000	25.2200	0.000%	21	9	-94.132%

.dark-mode .Kjy33p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kjy33p{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P315GLD Jan 15 2027 315.00 Put (GLD270115P00315000)option OPRA

GLD20270115P315
GLD Jan 15 2027 315.00 Put (GLD270115P00315000)
option OPRA