Dark

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

EOD

Jul 24, 2026

6.00-7.692%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.9900	6.0000	5.9900	6.0000	-7.692%	2	613	0.000%
2026-07-23	6.5000	6.5000	6.5000	6.5000	+1.562%	30	613	-7.692%
2026-07-21	6.8200	6.8200	6.4000	6.4000	-17.843%	10	583	-6.250%
2026-07-17	7.7900	7.7900	7.7900	7.7900	-3.827%	1	578	-22.978%
2026-07-16	8.1000	8.1000	8.1000	8.1000	+51.402%	5	579	-25.926%
2026-07-06	5.3500	5.3500	5.3500	5.3500	-5.142%	1	579	+12.150%
2026-07-02	5.6400	5.6400	5.6400	5.6400	-27.226%	1	580	+6.383%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-4.791%	1	580	-22.581%
2026-06-25	8.7300	8.7300	8.1400	8.1400	-14.316%	11	579	-26.290%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+69.643%	2	568	-36.842%
2026-06-18	5.5500	5.6000	5.5500	5.6000	+29.630%	2	566	+7.143%
2026-06-16	4.3200	4.3200	4.3200	4.3200	+0.232%	1	566	+38.889%
2026-06-15	4.3100	4.3100	4.3100	4.3100	-30.596%	10	566	+39.211%
2026-06-11	6.2100	6.2100	6.2100	6.2100	-22.083%	1	566	-3.382%
2026-06-10	6.8600	7.9700	6.8600	7.9700	+50.377%	15	566	-24.718%
2026-06-08	5.3000	5.3200	5.3000	5.3000	+4.950%	4	551	+13.208%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+32.895%	1	549	+18.812%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-3.553%	1	548	+57.895%
2026-05-20	3.9400	3.9400	3.9400	3.9400	+15.205%	2	548	+52.284%
2026-05-08	3.4200	3.4200	3.4200	3.4200	-4.469%	3	548	+75.439%
2026-05-06	3.5800	3.5800	3.5800	3.5800	-19.731%	1	551	+67.598%
2026-05-05	4.3500	4.7500	4.3500	4.4600	-5.907%	201	552	+34.529%
2026-05-04	4.7400	4.7400	4.7400	4.7400	+18.500%	2	554	+26.582%
2026-05-01	3.8500	4.0000	3.8400	4.0000	+1.266%	38	554	+50.000%
2026-04-30	3.8700	3.9500	3.5000	3.9500	-0.504%	6	554	+51.899%
2026-04-23	3.9700	3.9700	3.9700	3.9700	-0.750%	1	554	+51.134%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+3.896%	2	554	+50.000%
2026-04-17	3.8500	3.8500	3.8500	3.8500	-27.358%	3	554	+55.844%
2026-04-09	5.2500	5.3000	5.2000	5.3000	-16.535%	7	554	+13.208%
2026-04-08	6.5000	6.8500	6.3500	6.3500	-36.500%	7	552	-5.512%
2026-03-27	10.1200	10.1200	9.6000	10.0000	-7.407%	7	551	-40.000%
2026-03-26	11.1500	11.1500	10.8000	10.8000	+59.527%	27	550	-44.444%
2026-03-25	6.7700	6.7700	6.7700	6.7700	-23.416%	1	555	-11.374%
2026-03-24	8.8400	8.8400	8.8400	8.8400	-4.432%	10	554	-32.127%
2026-03-23	10.0200	10.0200	9.2200	9.2500	+69.725%	6	554	-35.135%
2026-03-20	5.2000	5.4500	5.2000	5.4500	+9.000%	4	550	+10.092%
2026-03-19	5.2000	5.5000	5.0000	5.0000	+72.414%	37	550	+20.000%
2026-03-17	2.9000	2.9000	2.9000	2.9000	+90.789%	250	515	+106.897%
2026-03-02	2.6700	2.6700	1.5200	1.5200	-31.222%	7	351	+294.737%
2026-02-27	2.8200	2.8200	0.7300	2.2100	-14.008%	10	351	+171.493%
2026-02-26	2.5500	2.5900	2.5500	2.5700	-0.388%	4	354	+133.463%
2026-02-23	2.3800	3.2600	2.3800	2.5800	-23.669%	8	352	+132.558%
2026-02-20	2.9900	3.4400	2.9900	3.3800	+0.595%	19	353	+77.515%
2026-02-19	3.2400	3.3600	3.2400	3.3600	-8.197%	4	353	+78.571%
2026-02-18	3.7900	3.7900	3.6600	3.6600	+22.819%	2	353	+63.934%
2026-02-12	2.4300	3.6000	2.4300	2.9800	-29.882%	7	353	+101.342%
2026-02-04	4.2300	4.2500	4.2300	4.2500	-2.299%	2	355	+41.176%
2026-02-03	4.1500	4.3900	4.1500	4.3500	-22.043%	8	355	+37.931%
2026-01-30	5.0800	5.5800	2.2200	5.5800	+161.972%	17	357	+7.527%
2026-01-29	2.1300	2.1300	2.1300	2.1300	+7.576%	12	366	+181.690%
2026-01-27	1.8500	1.9800	1.8500	1.9800	+3.665%	92	355	+203.030%
2026-01-26	1.9100	1.9100	1.9100	1.9100	-30.545%	5	318	+214.136%
2026-01-20	2.6100	2.7500	2.6100	2.7500	-8.333%	123	318	+118.182%
2026-01-15	3.0200	3.1500	3.0000	3.0000	-2.913%	8	284	+100.000%
2026-01-14	3.2600	3.2600	3.0900	3.0900	-7.207%	8	284	+94.175%
2026-01-12	3.3400	3.3400	3.3300	3.3300	-15.267%	5	283	+80.180%
2026-01-09	3.9400	3.9400	3.9300	3.9300	-11.287%	2	283	+52.672%
2026-01-06	4.4300	4.4300	4.4300	4.4300	-5.745%	3	283	+35.440%
2026-01-05	4.7500	4.7500	4.7000	4.7000	-16.221%	3	280	+27.660%
2026-01-02	5.6000	5.6100	5.4300	5.6100	-0.883%	11	280	+6.952%
2025-12-31	5.5500	5.6600	5.5200	5.6600	+4.815%	5	278	+6.007%
2025-12-29	4.8000	5.4000	4.8000	5.4000	+28.571%	4	278	+11.111%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-7.692%	1	275	+42.857%
2025-12-22	4.5500	4.5500	4.5500	4.5500	-8.266%	1	274	+31.868%
2025-12-19	4.9400	4.9600	4.9400	4.9600	+1.018%	2	274	+20.968%
2025-12-17	4.7900	4.9200	4.7500	4.9100	-9.743%	7	275	+22.200%
2025-12-11	5.4400	5.4400	5.4400	5.4400	-17.825%	1	268	+10.294%
2025-12-04	6.6200	6.6200	6.6200	6.6200	-28.277%	10	268	-9.366%
2025-11-17	9.2300	9.2300	9.2300	9.2300	+47.680%	3	278	-34.995%
2025-11-11	6.2500	6.2500	6.2500	6.2500	-23.780%	3	275	-4.000%
2025-11-10	8.2000	8.2000	8.2000	8.2000	-21.905%	1	275	-26.829%
2025-11-04	9.8100	10.5000	9.8100	10.5000	+26.506%	50	275	-42.857%
2025-10-31	9.9900	9.9900	8.3000	8.3000	-11.983%	2	278	-27.711%
2025-10-29	9.4300	9.4300	9.4300	9.4300	-4.264%	1	278	-36.373%
2025-10-28	10.3200	10.3200	9.7100	9.8500	+5.914%	28	277	-39.086%
2025-10-27	9.3000	9.3000	9.3000	9.3000	+1.639%	10	253	-35.484%
2025-10-22	8.7500	9.1500	8.7500	9.1500	+14.375%	31	253	-34.426%
2025-10-21	9.5500	9.5500	8.0000	8.0000	+18.519%	3	223	-25.000%
2025-10-20	6.8000	6.8000	6.7500	6.7500	+0.148%	4	223	-11.111%
2025-10-16	6.9000	6.9000	6.7400	6.7400	-11.316%	4	227	-10.979%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+0.662%	1	228	-21.053%
2025-10-14	7.5500	7.5500	7.5500	7.5500	-21.762%	1	228	-20.530%
2025-10-10	8.8000	9.6500	8.1700	9.6500	+26.474%	5	228	-37.824%
2025-10-09	7.6300	7.6300	7.6300	7.6300	+7.013%	1	227	-21.363%
2025-10-08	7.0900	7.5000	7.0900	7.1300	-7.403%	7	228	-15.849%
2025-10-07	7.7000	7.8700	7.7000	7.7000	-20.700%	150	227	-22.078%
2025-10-02	9.7100	9.7100	9.7100	9.7100	-25.135%	10	227	-38.208%
2025-09-24	12.9700	12.9700	12.9700	12.9700	-12.068%	1	222	-53.739%
2025-09-15	14.1300	14.7500	14.1300	14.7500	-7.524%	159	221	-59.322%
2025-09-09	15.9500	15.9500	15.9500	15.9500	-14.293%	5	124	-62.382%
2025-09-04	18.6300	18.6300	18.6100	18.6100	+2.253%	2	119	-67.759%
2025-09-03	18.2000	18.2000	18.2000	18.2000	-3.704%	10	120	-67.033%
2025-09-02	18.9000	18.9000	18.9000	18.9000	-25.089%	5	110	-68.254%
2025-07-21	25.1600	25.2300	25.1600	25.2300	-13.000%	2	110	-76.219%
2025-07-08	29.1200	29.1300	29.0000	29.0000	+1.434%	12	108	-79.310%
2025-07-03	28.5900	28.5900	28.5900	28.5900	-8.775%	1	103	-79.014%
2025-06-10	31.3400	31.3400	31.3400	31.3400	+12.937%	4	103	-80.855%
2025-06-02	27.7500	27.7500	27.7500	27.7500	-27.204%	7	106	-78.378%
2025-05-16	38.1200	38.1200	38.1200	38.1200	+23.806%	2	99	-84.260%
2025-04-28	30.7900	30.7900	30.7900	30.7900	-7.259%	4	99	-80.513%
2025-04-16	33.1500	33.3000	33.1000	33.2000	-36.240%	111	95	-81.928%
2025-04-08	52.0700	52.0700	52.0700	52.0700	0.000%	1	1	-88.477%

.dark-mode .ycW7k9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycW7k9{ 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