Dark

GLD20270115P330
GLD Jan 15 2027 330.00 Put (GLD270115P00330000)
option OPRA

EOD

Sep 17, 2026

2.18-19.259%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1800	2.1800	2.1800	2.1800	-19.259%	1	116,220	0.000%
2026-09-15	2.7100	2.7100	2.7000	2.7000	+0.746%	4	116,221	-19.259%
2026-09-14	2.7000	2.7000	2.6800	2.6800	+22.374%	7	116,223	-18.657%
2026-09-09	2.2300	2.2300	2.1900	2.1900	+2.336%	4	116,216	-0.457%
2026-09-04	2.0300	2.1400	2.0300	2.1400	+7.000%	7	116,212	+1.869%
2026-09-03	1.9900	2.0000	1.9900	2.0000	-18.033%	4	116,212	+9.000%
2026-09-02	2.3600	2.4400	2.3400	2.4400	-6.154%	13	116,210	-10.656%
2026-09-01	2.4400	2.6000	2.4000	2.6000	+28.079%	6	116,200	-16.154%
2026-08-31	2.3000	2.3000	2.0300	2.0300	-15.768%	50,102	116,202	+7.389%
2026-08-28	2.3800	2.4100	2.3500	2.4100	+11.060%	20,002	66,201	-9.544%
2026-08-27	2.1700	2.1700	2.1700	2.1700	-2.691%	1	46,200	+0.461%
2026-08-26	2.2300	2.2300	2.2300	2.2300	+14.359%	1	46,200	-2.242%
2026-08-25	1.9600	2.0600	1.9400	1.9500	-4.878%	32	46,220	+11.795%
2026-08-24	1.8900	2.0500	1.8700	2.0500	+1.990%	31	46,201	+6.341%
2026-08-21	2.0000	2.0100	2.0000	2.0100	-7.373%	37	46,198	+8.458%
2026-08-20	2.1900	2.1900	2.1600	2.1700	-5.652%	14	46,194	+0.461%
2026-08-19	2.3500	2.3500	2.2500	2.3000	-8.730%	5	46,197	-5.217%
2026-08-17	2.5000	2.5500	2.5000	2.5200	-4.906%	35	46,198	-13.492%
2026-08-14	2.6300	2.6600	2.6000	2.6500	-5.018%	15	46,194	-17.736%
2026-08-13	2.7700	2.7900	2.7500	2.7900	-1.413%	22	46,195	-21.864%
2026-08-12	2.8300	2.8300	2.8300	2.8300	-8.710%	2	46,195	-22.968%
2026-08-11	3.0800	3.1000	3.0500	3.1000	+1.307%	37	46,195	-29.677%
2026-08-10	3.2000	3.2000	3.0500	3.0600	-1.290%	45,018	46,193	-28.758%
2026-08-07	2.9100	3.1000	2.9100	3.1000	-15.068%	19	1,927	-29.677%
2026-08-06	3.5800	3.6600	3.4700	3.6500	-6.410%	158	1,939	-40.274%
2026-08-05	4.2000	4.2000	3.7300	3.9000	-22.000%	30	1,792	-44.103%
2026-08-04	5.4800	5.4800	5.0000	5.0000	-17.355%	89	1,790	-56.400%
2026-08-03	6.3200	6.3200	6.0500	6.0500	-4.120%	6	1,736	-63.967%
2026-07-31	6.6500	6.6500	6.3100	6.3100	+15.780%	2	1,736	-65.452%
2026-07-30	5.5000	5.5500	5.4500	5.4500	-0.909%	4	1,736	-60.000%
2026-07-29	7.1000	7.1000	5.5000	5.5000	-20.290%	5	1,737	-60.364%
2026-07-28	6.9000	6.9000	6.9000	6.9000	+9.524%	2	1,736	-68.406%
2026-07-27	6.3800	6.3800	6.0600	6.3000	-8.163%	29	1,738	-65.397%
2026-07-24	6.8600	6.8600	6.8600	6.8600	+17.265%	1	1,748	-68.222%
2026-07-22	5.8500	5.8500	5.8500	5.8500	-19.087%	1	1,748	-62.735%
2026-07-21	7.4200	7.4200	7.2300	7.2300	-19.934%	4	1,749	-69.848%
2026-07-17	9.0300	9.0300	9.0300	9.0300	-7.857%	1	1,750	-75.858%
2026-07-16	8.9600	9.8000	8.9600	9.8000	+25.641%	13	1,754	-77.755%
2026-07-15	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,753	-72.051%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-18.212%	10	1,754	-70.933%
2026-07-13	7.4000	9.1700	7.4000	9.1700	+35.852%	5	1,764	-76.227%
2026-07-10	6.8500	6.8500	6.7500	6.7500	-0.735%	12	1,761	-67.704%
2026-07-09	6.8000	6.8000	6.8000	6.8000	-20.000%	4	1,751	-67.941%
2026-07-08	8.7100	8.7100	8.5000	8.5000	+26.866%	20	1,751	-74.353%
2026-07-02	6.7000	6.7000	6.7000	6.7000	-22.543%	1	1,751	-67.463%
2026-06-30	8.4200	8.7500	8.4200	8.6500	-3.027%	3	1,751	-74.798%
2026-06-29	8.6800	8.9200	8.6800	8.9200	+8.121%	182	1,750	-75.561%
2026-06-26	8.2000	8.2800	8.1800	8.2500	-12.234%	23	1,751	-73.576%
2026-06-25	9.5000	9.9000	9.3500	9.4000	-16.961%	27	1,752	-76.809%
2026-06-24	10.3000	11.3200	9.8100	11.3200	+47.013%	626	1,740	-80.742%
2026-06-23	7.6000	7.7000	7.4100	7.7000	+16.667%	23	1,365	-71.688%
2026-06-18	6.0000	6.6000	6.0000	6.6000	+36.082%	15	1,344	-66.970%
2026-06-15	5.1700	5.1700	4.8500	4.8500	-33.287%	6	1,344	-55.052%
2026-06-11	9.4000	9.4000	7.2700	7.2700	-25.967%	16	1,350	-70.014%
2026-06-10	8.0000	9.8200	7.6000	9.8200	+53.438%	12	1,342	-77.800%
2026-06-09	5.5500	6.4000	5.5500	6.4000	+6.667%	8	1,342	-65.938%
2026-06-08	6.0000	6.0000	6.0000	6.0000	+42.857%	1	1,339	-63.667%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-9.091%	1	1,339	-48.095%
2026-06-03	4.7000	4.8300	4.5200	4.6200	+0.654%	344	1,338	-52.814%
2026-06-01	4.6000	4.6000	4.5900	4.5900	+9.286%	5	1,241	-52.505%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-9.677%	2	1,237	-48.095%
2026-05-20	5.0000	5.0000	4.6500	4.6500	-7.000%	2	1,235	-53.118%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+6.383%	6	1,239	-56.400%
2026-05-15	4.7600	4.7600	4.7000	4.7000	+23.684%	4	1,239	-53.617%
2026-05-11	3.9100	3.9100	3.8000	3.8000	+1.333%	9	1,238	-42.632%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-8.088%	1	1,236	-41.867%
2026-05-06	4.0800	4.0800	4.0800	4.0800	-7.273%	1	1,235	-46.569%
2026-05-01	4.4000	4.4000	4.4000	4.4000	-9.836%	1	1,235	-50.455%
2026-04-29	4.8800	4.8800	4.8800	4.8800	+16.190%	1	1,235	-55.328%
2026-04-27	3.8600	4.2200	3.8600	4.2000	+7.692%	5	1,235	-48.095%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-8.235%	1	1,234	-44.103%
2026-04-23	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,233	-48.706%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-3.261%	1	1,232	-51.011%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,232	-52.609%
2026-04-15	5.3000	5.3000	5.3000	5.3000	-42.454%	1	1,231	-58.868%
2026-04-07	8.5000	9.2400	8.5000	9.2100	+1.209%	3	1,232	-76.330%
2026-04-02	9.1000	9.1000	9.1000	9.1000	+24.658%	1	1,232	-76.044%
2026-04-01	7.0000	7.3000	7.0000	7.3000	-23.319%	2	1,232	-70.137%
2026-03-30	9.5000	9.8000	9.5000	9.5200	-9.763%	3	1,231	-77.101%
2026-03-27	11.0000	11.0000	10.5500	10.5500	+4.767%	2	1,232	-79.336%
2026-03-26	10.0700	10.0700	10.0700	10.0700	+1.512%	1	1,232	-78.352%
2026-03-24	10.8000	10.8000	9.8000	9.9200	-3.689%	4	1,241	-78.024%
2026-03-23	7.6000	10.5500	7.6000	10.3000	+37.150%	33	1,241	-78.835%
2026-03-20	4.5000	7.5100	4.5000	7.5100	+32.920%	31	1,260	-70.972%
2026-03-19	6.1000	6.1000	5.6500	5.6500	+61.429%	3	1,252	-61.416%
2026-03-13	3.5300	3.5400	3.5000	3.5000	+3.550%	122	1,252	-37.714%
2026-03-12	3.3800	3.3800	3.3800	3.3800	+17.361%	2	1,252	-35.503%
2026-03-11	2.8800	2.8800	2.8800	2.8800	-17.714%	2	1,251	-24.306%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,251	-37.714%
2026-03-03	3.6000	3.6000	3.6000	3.6000	+44.578%	1	1,250	-39.444%
2026-03-02	1.5900	2.4900	1.5900	2.4900	-15.017%	2	1,249	-12.450%
2026-02-26	3.0200	3.1500	2.8800	2.9300	-35.604%	209	1,249	-25.597%
2026-02-25	4.0500	4.5500	4.0500	4.5500	+5.814%	7	1,139	-52.088%
2026-02-24	4.9500	4.9500	3.3000	4.3000	+33.540%	7	1,139	-49.302%
2026-02-23	3.7300	3.7600	3.2100	3.2200	-8.262%	494	1,135	-32.298%
2026-02-19	4.3100	4.3700	3.5100	3.5100	-4.098%	174	950	-37.892%
2026-02-17	3.9500	3.9500	3.6500	3.6600	+8.929%	3	952	-40.437%
2026-02-12	3.6200	4.0000	3.1800	3.3600	+20.000%	8	951	-35.119%
2026-02-11	2.9800	2.9800	2.8000	2.8000	-38.462%	2	949	-22.143%
2026-02-04	4.5200	4.5500	4.5200	4.5500	-14.474%	3	950	-52.088%
2026-02-03	5.2500	5.6500	5.2500	5.3200	-6.338%	22	951	-59.023%
2026-01-30	3.5800	5.8000	3.5800	5.6800	+94.521%	7	934	-61.620%
2026-01-29	5.0500	5.7200	2.7100	2.9200	+9.774%	16	937	-25.342%
2026-01-28	2.2800	3.0700	2.2500	2.6600	+43.784%	9	940	-18.045%
2026-01-27	2.2800	2.2800	1.8500	1.8500	-29.658%	2	938	+17.838%
2026-01-26	2.5500	2.6300	2.5500	2.6300	+10.970%	2	938	-17.110%
2026-01-23	2.6500	2.8000	2.3700	2.3700	-11.567%	4	938	-8.017%
2026-01-22	2.6200	2.7300	1.4700	2.6800	-13.548%	352	1,288	-18.657%
2026-01-21	3.0800	3.1000	3.0800	3.1000	+35.965%	4	942	-29.677%
2026-01-20	2.4700	2.4700	2.2800	2.2800	-35.775%	2	943	-4.386%
2026-01-16	3.5500	3.5500	3.5500	3.5500	+5.970%	3	948	-38.592%
2026-01-15	3.3500	3.3500	3.3500	3.3500	-2.332%	1	948	-34.925%
2026-01-14	3.6500	3.6500	3.4300	3.4300	-8.533%	4	948	-36.443%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-3.846%	5	948	-41.867%
2026-01-12	4.0700	4.0700	3.7000	3.9000	-9.931%	5	953	-44.103%
2026-01-09	4.3600	4.3900	4.3300	4.3300	-10.166%	5	953	-49.654%
2026-01-08	5.0000	5.0000	4.8200	4.8200	-7.308%	12	957	-54.772%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+2.564%	3	968	-58.077%
2026-01-06	5.0500	5.0700	5.0300	5.0700	-6.972%	7	968	-57.002%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-13.217%	2	963	-60.000%
2026-01-02	6.2800	6.2800	6.2800	6.2800	+0.480%	3	963	-65.287%
2025-12-29	4.9000	6.3500	4.9000	6.2500	+30.208%	19	963	-65.120%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-3.030%	3	955	-54.583%
2025-12-23	4.9500	4.9500	4.9500	4.9500	-4.808%	1	952	-55.960%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-7.473%	1	951	-58.077%
2025-12-17	5.6500	5.6500	5.6200	5.6200	-2.261%	3	951	-61.210%
2025-12-16	5.7000	5.7500	5.7000	5.7500	-2.044%	4	952	-62.087%
2025-12-15	5.9500	5.9500	5.8700	5.8700	-2.003%	3	951	-62.862%
2025-12-12	5.4000	5.9900	5.4000	5.9900	-1.480%	4	953	-63.606%
2025-12-11	5.9800	6.0800	5.9800	6.0800	-7.458%	3	951	-64.145%
2025-12-09	6.5700	6.5700	6.5700	6.5700	-2.232%	1	949	-66.819%
2025-12-08	6.7500	6.8800	6.7200	6.7200	-12.157%	3	949	-67.560%
2025-12-02	7.6500	7.6500	7.6500	7.6500	+5.082%	1	950	-71.503%
2025-12-01	7.1500	7.2800	7.1500	7.2800	-9.000%	3	949	-70.055%
2025-11-26	8.1400	8.1400	7.9900	8.0000	-4.762%	5	951	-72.750%
2025-11-25	8.3000	8.5500	8.3000	8.4000	-4.328%	5	951	-74.048%
2025-11-24	9.9000	9.9000	8.7800	8.7800	-9.016%	2	951	-75.171%
2025-11-21	9.9900	9.9900	9.6500	9.6500	-1.531%	2	950	-77.409%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-8.582%	2	949	-77.755%
2025-11-17	10.7200	10.7200	10.7200	10.7200	+10.515%	6	949	-79.664%
2025-11-14	10.5500	10.5500	9.6000	9.7000	+8.989%	8	949	-77.526%
2025-11-12	8.9000	8.9000	8.9000	8.9000	-6.316%	1	941	-75.506%
2025-11-11	9.5000	9.5000	9.5000	9.5000	+4.396%	5	941	-77.053%
2025-11-10	9.1000	9.1000	9.1000	9.1000	-14.874%	8	941	-76.044%
2025-11-06	10.6900	10.6900	10.6900	10.6900	+6.900%	1	933	-79.607%
2025-11-03	10.0000	10.0000	10.0000	10.0000	-5.213%	16	925	-78.200%
2025-10-31	10.5500	10.5500	10.5500	10.5500	-6.637%	4	925	-79.336%
2025-10-28	11.3000	11.3000	11.3000	11.3000	+8.549%	20	921	-80.708%
2025-10-27	9.9100	10.6100	9.9100	10.4100	+9.464%	6	940	-79.059%
2025-10-23	9.5100	9.5100	9.5100	9.5100	+0.848%	1	940	-77.077%
2025-10-22	9.8000	10.2500	9.4300	9.4300	+1.726%	32	940	-76.882%
2025-10-21	9.8000	9.8000	9.2700	9.2700	+28.216%	105	910	-76.483%
2025-10-20	7.9900	7.9900	7.2300	7.2300	-19.667%	5	940	-69.848%
2025-10-17	8.2000	9.0000	8.2000	9.0000	+15.681%	2	935	-75.778%
2025-10-16	7.7000	7.7800	7.7000	7.7800	-5.468%	6	934	-71.979%
2025-10-15	8.1000	8.2300	8.1000	8.2300	-8.147%	17	929	-73.512%
2025-10-14	8.9600	8.9600	8.9600	8.9600	-13.262%	8	924	-75.670%
2025-10-10	10.3300	10.3300	10.3300	10.3300	+17.386%	1	916	-78.896%
2025-10-08	8.8000	8.8000	8.7900	8.8000	-2.547%	350	916	-75.227%
2025-10-07	9.0300	9.0300	9.0300	9.0300	-5.346%	1	631	-75.858%
2025-10-06	9.5500	9.7400	9.5400	9.5400	-22.059%	22	631	-77.149%
2025-10-02	12.2400	12.2400	12.2400	12.2400	-3.622%	3	651	-82.190%
2025-09-30	12.7000	12.7000	12.7000	12.7000	-0.470%	1	648	-82.835%
2025-09-29	12.7600	12.7600	12.7600	12.7600	-8.792%	1	647	-82.915%
2025-09-26	14.5000	14.5000	13.9900	13.9900	-5.918%	14	646	-84.417%
2025-09-24	14.2800	14.8700	14.2800	14.8700	+6.214%	25	652	-85.340%
2025-09-23	13.8800	14.0000	13.8800	14.0000	-8.257%	7	635	-84.429%
2025-09-22	15.2600	15.2600	15.2600	15.2600	-7.234%	2	629	-85.714%
2025-09-19	16.4000	16.4500	16.4000	16.4500	+4.246%	20	630	-86.748%
2025-09-15	16.8000	16.8000	15.7800	15.7800	-8.786%	6	630	-86.185%
2025-09-12	17.3000	17.3000	17.3000	17.3000	-2.535%	3	626	-87.399%
2025-09-11	17.6600	17.7500	17.6600	17.7500	-4.570%	6	629	-87.718%
2025-09-08	18.8000	18.8000	18.6000	18.6000	-3.377%	101	623	-88.280%
2025-09-05	19.4800	20.0000	19.2500	19.2500	-7.983%	11	678	-88.675%
2025-09-04	20.9200	20.9200	20.9200	20.9200	+2.148%	1	671	-89.579%
2025-09-03	20.3900	20.4800	19.9500	20.4800	-8.571%	110	670	-89.355%
2025-09-02	23.1500	23.1500	22.4000	22.4000	-18.634%	17	594	-90.268%
2025-08-27	27.1700	27.5300	27.1700	27.5300	-0.757%	2	578	-92.081%
2025-08-25	27.7400	27.7400	27.7400	27.7400	-3.614%	1	578	-92.141%
2025-08-22	28.7800	28.7800	28.7800	28.7800	-12.256%	1	578	-92.425%
2025-07-08	32.5000	33.1000	32.4500	32.8000	-7.969%	32	578	-93.354%
2025-06-27	35.6400	35.6400	35.6400	35.6400	+7.220%	1	562	-93.883%
2025-06-26	33.2400	33.2400	33.2400	33.2400	+2.593%	1	562	-93.442%
2025-06-25	32.5300	32.5300	32.4000	32.4000	-3.284%	2	562	-93.272%
2025-06-09	33.5000	33.5000	33.5000	33.5000	+9.085%	100	560	-93.493%
2025-06-05	31.1100	31.1100	30.7100	30.7100	+0.854%	2	654	-92.901%
2025-06-04	30.6700	30.6700	30.4500	30.4500	-3.791%	2	654	-92.841%
2025-06-03	32.0400	32.0400	31.6500	31.6500	+1.086%	2	654	-93.112%
2025-06-02	31.3100	31.3100	31.3100	31.3100	-10.543%	1	654	-93.037%
2025-05-30	35.0000	35.0000	35.0000	35.0000	+7.362%	2	655	-93.771%
2025-05-23	31.0900	32.6000	31.0900	32.6000	-10.193%	204	562	-93.313%
2025-05-22	36.1300	36.3000	36.1300	36.3000	-8.101%	12	562	-93.994%
2025-05-15	39.5000	39.5000	39.5000	39.5000	+18.583%	1	554	-94.481%
2025-05-07	32.0300	33.3100	31.3300	33.3100	-11.055%	514	554	-93.455%
2025-04-23	37.4500	37.4500	37.4500	37.4500	+12.632%	2	54	-94.179%
2025-04-21	32.7000	33.2500	32.5000	33.2500	-7.252%	3	54	-93.444%
2025-04-16	36.3500	36.3500	35.8500	35.8500	-25.188%	50	53	-93.919%
2025-04-09	47.9200	47.9200	47.9200	47.9200	+8.687%	2	3	-95.451%
2025-04-02	44.0900	44.0900	44.0900	44.0900	0.000%	1	1	-95.056%

.dark-mode .vYFQbk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYFQbk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P330GLD Jan 15 2027 330.00 Put (GLD270115P00330000)option OPRA

GLD20270115P330
GLD Jan 15 2027 330.00 Put (GLD270115P00330000)
option OPRA