Dark

GLD20270115P320
GLD Jan 15 2027 320.00 Put (GLD270115P00320000)
option OPRA

EOD

Sep 16, 2026

1.75-5.914%(-0.11)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7400	1.7500	1.7400	1.7500	-5.914%	106	1,743	0.000%
2026-09-14	1.9400	1.9400	1.8600	1.8600	+5.085%	11	1,694	-5.914%
2026-09-10	1.7700	1.7700	1.7700	1.7700	+4.118%	1	1,689	-1.130%
2026-09-08	1.7000	1.7000	1.7000	1.7000	+11.111%	3	1,689	+2.941%
2026-09-03	1.5400	1.5500	1.5000	1.5300	-14.525%	9	1,689	+14.379%
2026-09-02	1.8000	1.8200	1.7700	1.7900	-12.255%	38	1,691	-2.235%
2026-09-01	1.8200	2.0400	1.7900	2.0400	+27.500%	34	1,700	-14.216%
2026-08-31	1.6000	1.6100	1.6000	1.6000	+0.629%	8	1,678	+9.375%
2026-08-28	1.6500	1.6500	1.5900	1.5900	-4.217%	3	1,670	+10.063%
2026-08-26	1.7000	1.7000	1.6600	1.6600	+3.750%	13	1,669	+5.422%
2026-08-25	1.5900	1.6000	1.5900	1.6000	+5.263%	3	1,681	+9.375%
2026-08-24	1.5700	1.6300	1.5200	1.5200	-23.232%	5	1,681	+15.132%
2026-08-17	1.9800	1.9800	1.9800	1.9800	-1.980%	3	1,681	-11.616%
2026-08-14	2.0300	2.0300	2.0200	2.0200	-14.407%	2	1,683	-13.366%
2026-08-11	2.3700	2.3700	2.3600	2.3600	-0.422%	19	1,683	-25.847%
2026-08-10	2.3800	2.3800	2.2300	2.3700	+4.405%	5	1,683	-26.160%
2026-08-07	2.2600	2.2700	2.2600	2.2700	-16.850%	5	1,682	-22.907%
2026-08-06	2.7300	2.8000	2.7300	2.7300	+3.409%	69	1,687	-35.897%
2026-08-05	3.0900	3.0900	2.6400	2.6400	-31.429%	677	1,792	-33.712%
2026-08-04	3.8500	3.8500	3.8500	3.8500	-12.500%	2	1,173	-54.545%
2026-08-03	4.7000	4.7000	4.4000	4.4000	-2.870%	3	1,173	-60.227%
2026-07-31	4.7400	4.7600	4.5300	4.5300	+12.407%	25	1,172	-61.369%
2026-07-30	4.0300	4.0300	4.0300	4.0300	-12.009%	10	1,166	-56.576%
2026-07-29	4.5700	4.5800	4.5700	4.5800	-9.665%	2	1,166	-61.790%
2026-07-28	5.2200	5.2200	5.0700	5.0700	+7.872%	2	1,167	-65.483%
2026-07-27	4.9500	4.9500	4.7000	4.7000	-7.298%	2	1,165	-62.766%
2026-07-24	5.0700	5.0700	5.0700	5.0700	-10.896%	1	1,166	-65.483%
2026-07-23	5.4000	5.7000	5.4000	5.6900	+27.009%	14	1,167	-69.244%
2026-07-22	4.4800	4.4800	4.4800	4.4800	-19.713%	1	1,166	-60.938%
2026-07-21	5.9200	5.9200	5.5800	5.5800	-25.101%	2	1,166	-68.638%
2026-07-16	7.1000	7.6800	7.1000	7.4500	+3.186%	22	1,178	-76.510%
2026-07-13	5.7000	7.3600	5.7000	7.2200	+40.194%	12	1,171	-75.762%
2026-07-10	5.1500	5.1500	5.1500	5.1500	-14.452%	1	1,167	-66.019%
2026-07-08	6.1000	6.1000	6.0200	6.0200	+7.500%	6	1,168	-70.930%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+20.430%	1	1,168	-68.750%
2026-07-06	4.8500	4.8500	4.6500	4.6500	-14.048%	163	1,168	-62.366%
2026-07-02	5.1000	5.4100	5.1000	5.4100	-12.033%	163	1,086	-67.652%
2026-07-01	5.6200	6.1500	5.6200	6.1500	-6.959%	3	1,086	-71.545%
2026-06-30	6.7600	6.7600	6.6100	6.6100	-4.618%	3	1,086	-73.525%
2026-06-29	6.6500	7.0700	6.6500	6.9300	+10.880%	81	1,085	-74.747%
2026-06-26	6.2500	6.2500	6.2500	6.2500	-13.194%	1	1,029	-72.000%
2026-06-25	7.2000	7.3300	7.2000	7.2000	-16.763%	6	1,029	-75.694%
2026-06-24	8.4000	8.7500	7.6500	8.6500	+43.927%	51	1,024	-79.769%
2026-06-23	6.0000	6.2000	6.0000	6.0100	+13.396%	3	1,001	-70.882%
2026-06-22	5.3000	5.3000	5.3000	5.3000	+2.913%	1	1,002	-66.981%
2026-06-18	4.6400	5.1500	4.6400	5.1500	+22.619%	4	1,001	-66.019%
2026-06-15	3.9300	4.2000	3.9000	4.2000	-20.455%	12	1,001	-58.333%
2026-06-12	5.2800	5.2800	5.2800	5.2800	-27.671%	2	1,010	-66.856%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-5.440%	1	1,010	-76.027%
2026-06-10	6.5000	7.7200	6.2400	7.7200	+45.660%	29	1,019	-77.332%
2026-06-09	5.2500	5.3000	5.2500	5.3000	+14.224%	16	1,010	-66.981%
2026-06-08	4.7500	4.7800	4.6400	4.6400	-7.200%	42	1,012	-62.284%
2026-06-05	3.7800	5.0000	3.7800	5.0000	+35.870%	3	991	-65.000%
2026-06-03	3.6800	3.6800	3.6800	3.6800	+3.662%	1	989	-52.446%
2026-06-02	3.5500	3.5500	3.5500	3.5500	-7.792%	5	993	-50.704%
2026-06-01	4.0000	4.0000	3.8500	3.8500	+11.272%	10	996	-54.545%
2026-05-26	3.4600	3.4600	3.4600	3.4600	-15.610%	1	986	-49.422%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+10.811%	1	986	-57.317%
2026-05-15	3.6500	3.7000	3.6500	3.7000	+23.746%	2	985	-52.703%
2026-05-11	2.9900	2.9900	2.9900	2.9900	-27.952%	15	985	-41.472%
2026-05-05	4.3800	4.3800	3.5500	4.1500	+3.750%	781	972	-57.831%
2026-05-04	4.1000	4.6600	4.0000	4.0000	+13.314%	48	895	-56.250%
2026-05-01	3.3500	3.5800	3.3000	3.5300	-3.552%	151	888	-50.425%
2026-04-30	3.4400	3.8500	3.4400	3.6600	+4.571%	3	888	-52.186%
2026-04-23	3.5000	3.5000	3.5000	3.5000	0.000%	2	886	-50.000%
2026-04-22	3.7500	3.7500	3.5000	3.5000	+0.865%	3	885	-50.000%
2026-04-17	3.5500	3.5500	3.4700	3.4700	-15.981%	13	887	-49.568%
2026-04-14	4.1300	4.1300	4.1300	4.1300	-3.953%	10	888	-57.627%
2026-04-13	4.7500	4.7500	4.3000	4.3000	-22.523%	3	898	-59.302%
2026-04-09	5.5500	5.5500	5.5500	5.5500	-8.416%	5	897	-68.468%
2026-04-08	6.1500	6.1500	5.6500	6.0600	+4.483%	14	897	-71.122%
2026-04-01	5.8000	5.8000	5.8000	5.8000	-31.925%	1	893	-69.828%
2026-03-30	8.5200	8.5200	8.5200	8.5200	-4.804%	2	892	-79.460%
2026-03-27	8.9500	8.9500	8.9500	8.9500	+7.831%	1	894	-80.447%
2026-03-26	8.3000	8.3000	8.3000	8.3000	+26.718%	1	894	-78.916%
2026-03-25	6.5500	6.5800	6.1600	6.5500	-19.136%	6	895	-73.282%
2026-03-24	8.1000	8.1000	8.1000	8.1000	+3.713%	1	897	-78.395%
2026-03-23	7.7400	7.8100	7.7400	7.8100	+41.230%	2	897	-77.593%
2026-03-20	5.4000	5.5300	5.4000	5.5300	+15.208%	10	897	-68.354%
2026-03-19	5.0500	5.0500	4.6400	4.8000	+48.148%	6	887	-63.542%
2026-03-18	3.1800	3.2400	3.1800	3.2400	+35.000%	2	883	-45.988%
2026-03-17	2.3600	2.4000	2.3600	2.4000	-10.448%	6	883	-27.083%
2026-03-13	1.9900	2.6800	1.9900	2.6800	+6.773%	11	889	-34.701%
2026-03-11	2.4000	2.5100	2.4000	2.5100	+14.612%	2	884	-30.279%
2026-03-03	2.1900	2.1900	2.1900	2.1900	+18.378%	2	884	-20.091%
2026-03-02	1.8400	1.8500	1.8400	1.8500	-33.692%	2	886	-5.405%
2026-02-23	2.6500	2.7900	2.6500	2.7900	-3.793%	2	886	-37.276%
2026-02-20	3.1200	3.1200	2.9000	2.9000	-2.357%	2	886	-39.655%
2026-02-19	3.0400	3.0400	2.9700	2.9700	+2.414%	2	887	-41.077%
2026-02-18	2.7400	3.5700	2.7400	2.9000	-16.667%	4	887	-39.655%
2026-02-12	2.7400	3.7100	2.7400	3.4800	+39.200%	6	886	-49.713%
2026-02-10	2.5900	3.3000	2.5000	2.5000	-34.211%	3	892	-30.000%
2026-02-06	3.8000	3.8000	3.8000	3.8000	-6.404%	2	892	-53.947%
2026-02-05	4.2700	4.2700	4.0600	4.0600	+3.046%	12	894	-56.897%
2026-02-04	3.7000	4.0500	3.7000	3.9400	-14.348%	882	900	-55.584%
2026-02-03	3.7800	4.6000	3.6600	4.6000	-9.804%	113	442	-61.957%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+2.000%	4	478	-65.686%
2026-01-30	4.4500	5.0000	4.0300	5.0000	+51.976%	18	478	-65.000%
2026-01-29	3.2900	3.2900	3.2900	3.2900	+39.407%	1	475	-46.809%
2026-01-28	1.9400	2.3600	1.8000	2.3600	+30.387%	10	475	-25.847%
2026-01-27	1.5600	1.8100	1.5600	1.8100	-23.629%	10	481	-3.315%
2026-01-26	2.3700	2.3700	2.3700	2.3700	+35.429%	1	488	-26.160%
2026-01-23	1.8000	1.8000	1.7500	1.7500	+16.667%	10	489	0.000%
2026-01-22	1.9500	2.2500	1.5000	1.5000	-40.945%	16	494	+16.667%
2026-01-21	2.5500	2.5500	1.6400	2.5400	-6.618%	8	494	-31.102%
2026-01-16	2.7200	2.7200	2.7200	2.7200	+5.426%	1	496	-35.662%
2026-01-15	2.5800	2.5800	2.5800	2.5800	-3.731%	80	496	-32.171%
2026-01-14	2.7000	2.7000	2.6800	2.6800	-9.153%	4	516	-34.701%
2026-01-12	3.0000	3.0000	2.9500	2.9500	-15.714%	4	517	-40.678%
2026-01-09	3.6000	3.6000	3.4500	3.5000	-7.895%	51	518	-50.000%
2026-01-08	4.3000	4.3000	3.8000	3.8000	-5.000%	110	475	-53.947%
2026-01-07	3.9800	4.0000	3.9800	4.0000	+5.263%	3	365	-56.250%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-7.767%	1	364	-53.947%
2026-01-05	4.3500	4.3500	4.1100	4.1200	-15.918%	6	369	-57.524%
2025-12-31	4.8500	4.9000	4.8100	4.9000	+4.034%	5	369	-64.286%
2025-12-30	4.7100	4.7100	4.7100	4.7100	-1.875%	1	369	-62.845%
2025-12-29	4.5000	4.8000	4.3000	4.8000	+29.730%	29	368	-63.542%
2025-12-26	3.5000	3.7000	3.5000	3.7000	+1.370%	3	393	-52.703%
2025-12-24	3.5000	3.7000	3.5000	3.6500	-2.667%	6	396	-52.055%
2025-12-23	3.7500	3.7500	3.7500	3.7500	-5.063%	3	396	-53.333%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-8.140%	3	399	-55.696%
2025-12-19	4.3800	4.3800	4.3000	4.3000	0.000%	3	400	-59.302%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-0.922%	1	400	-59.302%
2025-12-17	4.3600	4.3600	4.3400	4.3400	-3.556%	15	400	-59.677%
2025-12-16	4.3600	4.5000	4.3600	4.5000	+8.434%	90	386	-61.111%
2025-12-12	4.5200	4.5200	4.1500	4.1500	-11.135%	5	330	-57.831%
2025-12-11	4.6700	4.6700	4.6700	4.6700	-5.657%	2	326	-62.527%
2025-12-09	4.9500	4.9500	4.9500	4.9500	-13.913%	1	326	-64.646%
2025-11-28	5.7500	5.7500	5.7500	5.7500	-5.116%	3	327	-69.565%
2025-11-26	6.0600	6.0600	6.0600	6.0600	-6.769%	5	329	-71.122%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-3.704%	15	329	-73.077%
2025-11-24	7.1400	7.1400	6.7500	6.7500	-8.660%	11	314	-74.074%
2025-11-20	7.3900	7.3900	7.3900	7.3900	-1.071%	1	305	-76.319%
2025-11-17	7.4600	7.4700	7.4600	7.4700	+2.049%	2	304	-76.573%
2025-11-14	7.3000	7.3200	7.3000	7.3200	+8.444%	2	302	-76.093%
2025-11-11	6.7500	6.7500	6.7500	6.7500	-9.396%	30	301	-74.074%
2025-11-10	7.3100	7.4500	7.3100	7.4500	-5.696%	2	301	-76.510%
2025-11-05	7.9000	7.9000	7.9000	7.9000	-7.059%	1	300	-77.848%
2025-11-04	8.5000	8.5000	8.5000	8.5000	+1.432%	5	299	-79.412%
2025-10-31	8.3800	8.3800	8.3800	8.3800	+4.750%	4	299	-79.117%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-8.046%	1	299	-78.125%
2025-10-28	8.2400	8.7000	8.2400	8.7000	+15.846%	30	318	-79.885%
2025-10-27	7.6500	7.9500	7.4100	7.5100	+4.596%	6	307	-76.698%
2025-10-24	7.1800	7.1800	7.1800	7.1800	+2.571%	1	307	-75.627%
2025-10-23	7.5400	7.5400	7.0000	7.0000	-5.405%	7	306	-75.000%
2025-10-21	6.9100	7.8700	6.9100	7.4000	+23.333%	57	305	-76.351%
2025-10-20	6.5000	6.5000	5.5300	6.0000	-4.000%	7	302	-70.833%
2025-10-16	5.9800	6.3000	5.9400	6.2500	-1.575%	88	301	-72.000%
2025-10-15	6.2000	6.5100	5.9000	6.3500	-4.655%	33	233	-72.441%
2025-10-14	6.9900	6.9900	6.6600	6.6600	-4.310%	5	202	-73.724%
2025-10-13	6.1000	6.9600	6.1000	6.9600	-9.610%	21	199	-74.856%
2025-10-09	7.4000	7.7000	7.2500	7.7000	+16.667%	5	198	-77.273%
2025-10-08	6.2000	6.6000	6.2000	6.6000	-1.345%	3	194	-73.485%
2025-10-06	6.6900	6.6900	6.6900	6.6900	-21.754%	1	192	-73.842%
2025-10-03	8.4500	8.5500	8.4500	8.5500	-10.938%	2	192	-79.532%
2025-10-01	9.6000	9.6000	9.6000	9.6000	-2.041%	1	192	-81.771%
2025-09-30	9.8000	9.8000	9.8000	9.8000	-4.110%	4	192	-82.143%
2025-09-29	10.2200	10.2200	10.2200	10.2200	-12.575%	8	188	-82.877%
2025-09-22	11.6900	11.6900	11.6900	11.6900	-7.953%	3	188	-85.030%
2025-09-19	12.7000	12.7000	12.7000	12.7000	+1.195%	20	188	-86.220%
2025-09-16	12.5500	12.5500	12.5500	12.5500	-0.080%	1	188	-86.056%
2025-09-15	12.5600	12.5600	12.5600	12.5600	-8.321%	1	189	-86.067%
2025-09-12	13.7000	13.7000	13.7000	13.7000	-4.530%	1	189	-87.226%
2025-09-09	14.3500	14.3500	14.3500	14.3500	+2.500%	1	189	-87.805%
2025-09-08	14.0000	14.0000	14.0000	14.0000	-7.346%	1	189	-87.500%
2025-09-05	15.1100	15.1100	15.1100	15.1100	-10.326%	1	188	-88.418%
2025-09-04	16.8500	16.8500	16.8500	16.8500	+5.181%	1	188	-89.614%
2025-09-03	15.8900	16.0200	15.8800	16.0200	-37.348%	10	188	-89.076%
2025-07-09	25.9100	26.1100	25.5500	25.5700	-2.590%	90	185	-93.156%
2025-07-08	25.5000	26.4500	25.3200	26.2500	-7.178%	280	181	-93.333%
2025-06-30	28.2800	28.2800	28.2800	28.2800	+3.818%	15	210	-93.812%
2025-06-24	27.5000	27.5000	27.2400	27.2400	+10.283%	2	215	-93.576%
2025-06-18	25.0400	25.2200	24.7000	24.7000	+3.218%	61	155	-92.915%
2025-06-16	24.3400	24.4400	23.8400	23.9300	+8.773%	151	155	-92.687%
2025-06-13	23.7500	23.7500	22.0000	22.0000	-14.397%	26	18	-92.045%
2025-06-04	25.7000	25.7000	25.7000	25.7000	+3.213%	1	9	-93.191%
2025-06-02	24.9000	24.9000	24.9000	24.9000	-12.416%	2	9	-92.972%
2025-05-27	28.5000	28.5000	28.4300	28.4300	-19.003%	2	7	-93.845%
2025-05-14	34.8000	35.1000	34.8000	35.1000	+7.012%	4	6	-95.014%
2025-05-12	32.8000	32.8000	32.8000	32.8000	+10.923%	1	7	-94.665%
2025-05-05	29.5700	29.5700	29.5700	29.5700	-9.572%	1	7	-94.082%
2025-05-02	32.7000	32.7000	32.7000	32.7000	-2.096%	2	6	-94.648%
2025-05-01	34.0000	34.0000	33.4000	33.4000	+17.070%	4	6	-94.760%
2025-04-22	28.5300	28.5300	28.5300	28.5300	+1.893%	1	9	-93.866%
2025-04-21	28.0000	28.0000	28.0000	28.0000	-28.898%	1	9	-93.750%
2025-03-28	39.3800	39.3800	39.3800	39.3800	-24.704%	8	8	-95.556%
2025-03-11	52.3000	52.3000	52.3000	52.3000	+0.384%	1	8	-96.654%
2025-03-06	52.1000	52.1000	52.1000	52.1000	+0.385%	1	6	-96.641%
2025-03-05	52.3000	52.3000	51.9000	51.9000	-1.143%	2	6	-96.628%
2025-03-04	52.5000	52.5000	52.5000	52.5000	-28.843%	4	4	-96.667%
2024-10-07	73.9700	73.9700	73.7800	73.7800	0.000%	2	1	-97.628%

.dark-mode .HrvZxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrvZxp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P320GLD Jan 15 2027 320.00 Put (GLD270115P00320000)option OPRA

GLD20270115P320
GLD Jan 15 2027 320.00 Put (GLD270115P00320000)
option OPRA