Dark

GLD20270115P325
GLD Jan 15 2027 325.00 Put (GLD270115P00325000)
option OPRA

EOD

Sep 17, 2026

1.89-13.303%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8900	1.8900	1.8900	1.8900	-13.303%	2	630	0.000%
2026-09-16	2.0700	2.1800	2.0700	2.1800	-3.965%	4	630	-13.303%
2026-09-14	2.3000	2.3000	2.2700	2.2700	+15.816%	9	628	-16.740%
2026-09-11	1.9100	1.9600	1.9100	1.9600	-10.092%	4	629	-3.571%
2026-09-10	2.1800	2.1800	2.1800	2.1800	+12.953%	2	627	-13.303%
2026-09-09	1.9300	1.9300	1.9300	1.9300	+9.659%	3	625	-2.073%
2026-09-04	1.7500	1.7600	1.7500	1.7600	-11.558%	8	614	+7.386%
2026-09-02	2.0100	2.0100	1.9900	1.9900	-5.238%	2	614	-5.025%
2026-09-01	2.2300	2.2300	2.1000	2.1000	+16.667%	4	613	-10.000%
2026-08-31	1.9500	1.9500	1.8000	1.8000	-0.552%	4	614	+5.000%
2026-08-28	1.8200	1.8200	1.8100	1.8100	0.000%	4	614	+4.420%
2026-08-25	1.8100	1.8100	1.8100	1.8100	+4.023%	6	610	+4.420%
2026-08-24	1.8100	1.8100	1.7100	1.7400	-1.136%	6	604	+8.621%
2026-08-21	1.7600	1.7600	1.7600	1.7600	-7.853%	1	602	+7.386%
2026-08-20	1.9000	1.9200	1.9000	1.9100	-7.282%	14	602	-1.047%
2026-08-19	2.0600	2.0600	2.0600	2.0600	-11.207%	1	612	-8.252%
2026-08-18	2.3200	2.3200	2.3200	2.3200	+0.433%	1	612	-18.534%
2026-08-14	2.3000	2.3100	2.2900	2.3100	-7.968%	32	611	-18.182%
2026-08-12	2.5100	2.5100	2.5100	2.5100	-9.058%	2	611	-24.701%
2026-08-11	2.7600	2.7600	2.7600	2.7600	+2.222%	5	611	-31.522%
2026-08-07	2.7000	2.7000	2.7000	2.7000	-15.094%	1	616	-30.000%
2026-08-06	3.1800	3.1800	3.1800	3.1800	-0.935%	3	618	-40.566%
2026-08-05	3.4500	3.4500	3.2100	3.2100	-46.942%	3	615	-41.121%
2026-07-28	6.0500	6.0500	6.0500	6.0500	+11.009%	1	615	-68.760%
2026-07-27	5.4700	5.4700	5.3300	5.4500	-9.167%	3	615	-65.321%
2026-07-24	5.9900	6.0000	5.9900	6.0000	-7.692%	2	613	-68.500%
2026-07-23	6.5000	6.5000	6.5000	6.5000	+1.562%	30	613	-70.923%
2026-07-21	6.8200	6.8200	6.4000	6.4000	-17.843%	10	583	-70.469%
2026-07-17	7.7900	7.7900	7.7900	7.7900	-3.827%	1	578	-75.738%
2026-07-16	8.1000	8.1000	8.1000	8.1000	+51.402%	5	579	-76.667%
2026-07-06	5.3500	5.3500	5.3500	5.3500	-5.142%	1	579	-64.673%
2026-07-02	5.6400	5.6400	5.6400	5.6400	-27.226%	1	580	-66.489%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-4.791%	1	580	-75.613%
2026-06-25	8.7300	8.7300	8.1400	8.1400	-14.316%	11	579	-76.781%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+69.643%	2	568	-80.105%
2026-06-18	5.5500	5.6000	5.5500	5.6000	+29.630%	2	566	-66.250%
2026-06-16	4.3200	4.3200	4.3200	4.3200	+0.232%	1	566	-56.250%
2026-06-15	4.3100	4.3100	4.3100	4.3100	-30.596%	10	566	-56.148%
2026-06-11	6.2100	6.2100	6.2100	6.2100	-22.083%	1	566	-69.565%
2026-06-10	6.8600	7.9700	6.8600	7.9700	+50.377%	15	566	-76.286%
2026-06-08	5.3000	5.3200	5.3000	5.3000	+4.950%	4	551	-64.340%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+32.895%	1	549	-62.574%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-3.553%	1	548	-50.263%
2026-05-20	3.9400	3.9400	3.9400	3.9400	+15.205%	2	548	-52.030%
2026-05-08	3.4200	3.4200	3.4200	3.4200	-4.469%	3	548	-44.737%
2026-05-06	3.5800	3.5800	3.5800	3.5800	-19.731%	1	551	-47.207%
2026-05-05	4.3500	4.7500	4.3500	4.4600	-5.907%	201	552	-57.623%
2026-05-04	4.7400	4.7400	4.7400	4.7400	+18.500%	2	554	-60.127%
2026-05-01	3.8500	4.0000	3.8400	4.0000	+1.266%	38	554	-52.750%
2026-04-30	3.8700	3.9500	3.5000	3.9500	-0.504%	6	554	-52.152%
2026-04-23	3.9700	3.9700	3.9700	3.9700	-0.750%	1	554	-52.393%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+3.896%	2	554	-52.750%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-27.358%	3	554	-50.909%
2026-04-09	5.2500	5.3000	5.2000	5.3000	-16.535%	7	554	-64.340%
2026-04-08	6.5000	6.8500	6.3500	6.3500	-36.500%	7	552	-70.236%
2026-03-27	10.1200	10.1200	9.6000	10.0000	-7.407%	7	551	-81.100%
2026-03-26	11.1500	11.1500	10.8000	10.8000	+59.527%	27	550	-82.500%
2026-03-25	6.7700	6.7700	6.7700	6.7700	-23.416%	1	555	-72.083%
2026-03-24	8.8400	8.8400	8.8400	8.8400	-4.432%	10	554	-78.620%
2026-03-23	10.0200	10.0200	9.2200	9.2500	+69.725%	6	554	-79.568%
2026-03-20	5.2000	5.4500	5.2000	5.4500	+9.000%	4	550	-65.321%
2026-03-19	5.2000	5.5000	5.0000	5.0000	+72.414%	37	550	-62.200%
2026-03-17	2.9000	2.9000	2.9000	2.9000	+90.789%	250	515	-34.828%
2026-03-02	2.6700	2.6700	1.5200	1.5200	-31.222%	7	351	+24.342%
2026-02-27	2.8200	2.8200	0.7300	2.2100	-14.008%	10	351	-14.480%
2026-02-26	2.5500	2.5900	2.5500	2.5700	-0.388%	4	354	-26.459%
2026-02-23	2.3800	3.2600	2.3800	2.5800	-23.669%	8	352	-26.744%
2026-02-20	2.9900	3.4400	2.9900	3.3800	+0.595%	19	353	-44.083%
2026-02-19	3.2400	3.3600	3.2400	3.3600	-8.197%	4	353	-43.750%
2026-02-18	3.7900	3.7900	3.6600	3.6600	+22.819%	2	353	-48.361%
2026-02-12	2.4300	3.6000	2.4300	2.9800	-29.882%	7	353	-36.577%
2026-02-04	4.2300	4.2500	4.2300	4.2500	-2.299%	2	355	-55.529%
2026-02-03	4.1500	4.3900	4.1500	4.3500	-22.043%	8	355	-56.552%
2026-01-30	5.0800	5.5800	2.2200	5.5800	+161.972%	17	357	-66.129%
2026-01-29	2.1300	2.1300	2.1300	2.1300	+7.576%	12	366	-11.268%
2026-01-27	1.8500	1.9800	1.8500	1.9800	+3.665%	92	355	-4.545%
2026-01-26	1.9100	1.9100	1.9100	1.9100	-30.545%	5	318	-1.047%
2026-01-20	2.6100	2.7500	2.6100	2.7500	-8.333%	123	318	-31.273%
2026-01-15	3.0200	3.1500	3.0000	3.0000	-2.913%	8	284	-37.000%
2026-01-14	3.2600	3.2600	3.0900	3.0900	-7.207%	8	284	-38.835%
2026-01-12	3.3400	3.3400	3.3300	3.3300	-15.267%	5	283	-43.243%
2026-01-09	3.9400	3.9400	3.9300	3.9300	-11.287%	2	283	-51.908%
2026-01-06	4.4300	4.4300	4.4300	4.4300	-5.745%	3	283	-57.336%
2026-01-05	4.7500	4.7500	4.7000	4.7000	-16.221%	3	280	-59.787%
2026-01-02	5.6000	5.6100	5.4300	5.6100	-0.883%	11	280	-66.310%
2025-12-31	5.5500	5.6600	5.5200	5.6600	+4.815%	5	278	-66.608%
2025-12-29	4.8000	5.4000	4.8000	5.4000	+28.571%	4	278	-65.000%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-7.692%	1	275	-55.000%
2025-12-22	4.5500	4.5500	4.5500	4.5500	-8.266%	1	274	-58.462%
2025-12-19	4.9400	4.9600	4.9400	4.9600	+1.018%	2	274	-61.895%
2025-12-17	4.7900	4.9200	4.7500	4.9100	-9.743%	7	275	-61.507%
2025-12-11	5.4400	5.4400	5.4400	5.4400	-17.825%	1	268	-65.257%
2025-12-04	6.6200	6.6200	6.6200	6.6200	-28.277%	10	268	-71.450%
2025-11-17	9.2300	9.2300	9.2300	9.2300	+47.680%	3	278	-79.523%
2025-11-11	6.2500	6.2500	6.2500	6.2500	-23.780%	3	275	-69.760%
2025-11-10	8.2000	8.2000	8.2000	8.2000	-21.905%	1	275	-76.951%
2025-11-04	9.8100	10.5000	9.8100	10.5000	+26.506%	50	275	-82.000%
2025-10-31	9.9900	9.9900	8.3000	8.3000	-11.983%	2	278	-77.229%
2025-10-29	9.4300	9.4300	9.4300	9.4300	-4.264%	1	278	-79.958%
2025-10-28	10.3200	10.3200	9.7100	9.8500	+5.914%	28	277	-80.812%
2025-10-27	9.3000	9.3000	9.3000	9.3000	+1.639%	10	253	-79.677%
2025-10-22	8.7500	9.1500	8.7500	9.1500	+14.375%	31	253	-79.344%
2025-10-21	9.5500	9.5500	8.0000	8.0000	+18.519%	3	223	-76.375%
2025-10-20	6.8000	6.8000	6.7500	6.7500	+0.148%	4	223	-72.000%
2025-10-16	6.9000	6.9000	6.7400	6.7400	-11.316%	4	227	-71.958%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+0.662%	1	228	-75.132%
2025-10-14	7.5500	7.5500	7.5500	7.5500	-21.762%	1	228	-74.967%
2025-10-10	8.8000	9.6500	8.1700	9.6500	+26.474%	5	228	-80.415%
2025-10-09	7.6300	7.6300	7.6300	7.6300	+7.013%	1	227	-75.229%
2025-10-08	7.0900	7.5000	7.0900	7.1300	-7.403%	7	228	-73.492%
2025-10-07	7.7000	7.8700	7.7000	7.7000	-20.700%	150	227	-75.455%
2025-10-02	9.7100	9.7100	9.7100	9.7100	-25.135%	10	227	-80.536%
2025-09-24	12.9700	12.9700	12.9700	12.9700	-12.068%	1	222	-85.428%
2025-09-15	14.1300	14.7500	14.1300	14.7500	-7.524%	159	221	-87.186%
2025-09-09	15.9500	15.9500	15.9500	15.9500	-14.293%	5	124	-88.150%
2025-09-04	18.6300	18.6300	18.6100	18.6100	+2.253%	2	119	-89.844%
2025-09-03	18.2000	18.2000	18.2000	18.2000	-3.704%	10	120	-89.615%
2025-09-02	18.9000	18.9000	18.9000	18.9000	-25.089%	5	110	-90.000%
2025-07-21	25.1600	25.2300	25.1600	25.2300	-13.000%	2	110	-92.509%
2025-07-08	29.1200	29.1300	29.0000	29.0000	+1.434%	12	108	-93.483%
2025-07-03	28.5900	28.5900	28.5900	28.5900	-8.775%	1	103	-93.389%
2025-06-10	31.3400	31.3400	31.3400	31.3400	+12.937%	4	103	-93.969%
2025-06-02	27.7500	27.7500	27.7500	27.7500	-27.204%	7	106	-93.189%
2025-05-16	38.1200	38.1200	38.1200	38.1200	+23.806%	2	99	-95.042%
2025-04-28	30.7900	30.7900	30.7900	30.7900	-7.259%	4	99	-93.862%
2025-04-16	33.1500	33.3000	33.1000	33.2000	-36.240%	111	95	-94.307%
2025-04-08	52.0700	52.0700	52.0700	52.0700	0.000%	1	1	-96.370%

.dark-mode .xz02Dj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xz02Dj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P325GLD Jan 15 2027 325.00 Put (GLD270115P00325000)option OPRA

GLD20270115P325
GLD Jan 15 2027 325.00 Put (GLD270115P00325000)
option OPRA