Dark

GLD20270115P335
GLD Jan 15 2027 335.00 Put (GLD270115P00335000)
option OPRA

EOD

Sep 16, 2026

2.81-13.538%(-0.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.8100	2.8100	2.8100	2.8100	-13.538%	4	131,701	0.000%
2026-09-15	3.2000	3.2500	3.2000	3.2500	+3.175%	3	131,697	-13.538%
2026-09-14	3.1500	3.1500	3.1500	3.1500	+25.498%	1	131,697	-10.794%
2026-09-09	2.6000	2.6000	2.3700	2.5100	-4.563%	117	131,697	+11.952%
2026-09-08	2.6300	2.6300	2.6300	2.6300	+9.129%	1	131,810	+6.844%
2026-09-04	2.4100	2.4100	2.4100	2.4100	-12.996%	1	131,810	+16.598%
2026-09-02	2.7800	2.7800	2.7700	2.7700	-3.819%	173	131,810	+1.444%
2026-09-01	3.0000	3.0000	2.7300	2.8800	+22.553%	6	131,982	-2.431%
2026-08-31	2.4800	2.4800	2.3400	2.3500	-12.963%	50,100	131,982	+19.574%
2026-08-28	2.3800	2.8200	2.3800	2.7000	+23.853%	20,028	81,932	+4.074%
2026-08-24	2.3300	2.3300	2.1800	2.1800	-11.741%	4	61,921	+28.899%
2026-08-20	2.5000	2.5300	2.4600	2.4700	-5.725%	714	61,929	+13.765%
2026-08-19	2.6300	2.6300	2.6200	2.6200	-21.084%	11	61,895	+7.252%
2026-08-18	3.3200	3.3200	3.3200	3.3200	+14.483%	1	61,895	-15.361%
2026-08-17	2.9000	2.9000	2.9000	2.9000	-4.918%	1	61,895	-3.103%
2026-08-14	3.1000	3.1000	3.0500	3.0500	-5.573%	30	61,895	-7.869%
2026-08-13	3.2000	3.2300	3.2000	3.2300	+2.540%	251	61,895	-13.003%
2026-08-12	3.3400	3.3400	3.1500	3.1500	-12.256%	3	61,971	-10.794%
2026-08-11	3.4500	3.5900	3.4500	3.5900	+0.843%	5	64,172	-21.727%
2026-08-10	3.7000	3.7000	3.5500	3.5600	+1.714%	45,005	64,172	-21.067%
2026-08-07	3.5600	3.5800	3.3500	3.5000	-22.566%	39	39,593	-19.714%
2026-08-06	4.0500	4.5200	4.0500	4.5200	+2.961%	3	39,592	-37.832%
2026-08-05	4.5000	4.5000	4.3100	4.3900	-27.438%	32	39,593	-35.991%
2026-08-04	6.0500	6.0500	6.0500	6.0500	-16.321%	17	39,593	-53.554%
2026-08-03	7.2300	7.2300	7.2300	7.2300	+2.991%	1	39,591	-61.134%
2026-07-31	7.0200	7.0200	7.0200	7.0200	-2.228%	10	39,590	-59.972%
2026-07-29	8.1000	8.1000	7.1800	7.1800	-7.355%	3	39,580	-60.864%
2026-07-28	8.1000	8.1000	7.7500	7.7500	+9.155%	2	39,581	-63.742%
2026-07-27	7.1000	7.1000	7.1000	7.1000	-10.013%	1	39,581	-60.423%
2026-07-24	7.9200	7.9200	7.8900	7.8900	+17.761%	2	39,582	-64.385%
2026-07-22	6.7000	6.7000	6.7000	6.7000	-33.663%	2	39,583	-58.060%
2026-07-17	10.1000	10.1000	10.1000	10.1000	-7.339%	1	39,581	-72.178%
2026-07-16	10.2500	10.9000	10.0000	10.9000	+20.709%	9	39,582	-74.220%
2026-07-14	8.7000	9.0300	8.7000	9.0300	-12.754%	4	39,586	-68.882%
2026-07-13	8.4600	10.3500	8.4600	10.3500	+36.544%	4	39,585	-72.850%
2026-07-10	7.5800	7.5800	7.5800	7.5800	-14.156%	4	39,584	-62.929%
2026-07-08	9.0500	9.0500	8.8300	8.8300	+28.530%	26	39,604	-68.177%
2026-07-06	7.1300	7.1300	6.8700	6.8700	-12.595%	4	39,580	-59.098%
2026-07-02	7.8300	8.0200	7.8300	7.8600	-7.311%	37	39,557	-64.249%
2026-07-01	8.4800	8.4800	8.4800	8.4800	-15.873%	3	39,557	-66.863%
2026-06-29	10.1000	10.1000	10.0800	10.0800	+10.769%	2	39,556	-72.123%
2026-06-26	9.6200	9.6700	9.1000	9.1000	-14.313%	9	39,554	-69.121%
2026-06-25	10.9100	10.9100	10.4000	10.6200	-13.306%	288	39,560	-73.540%
2026-06-24	11.4000	12.9000	11.3000	12.2500	+45.833%	44	39,558	-77.061%
2026-06-23	8.3600	8.6500	8.3600	8.4000	+11.406%	9	39,550	-66.548%
2026-06-22	7.5800	7.5800	7.5400	7.5400	+6.197%	6	39,553	-62.732%
2026-06-18	6.6000	7.1000	6.6000	7.1000	+30.515%	5	39,551	-60.423%
2026-06-17	5.4400	5.4400	5.4400	5.4400	-5.391%	1	39,551	-48.346%
2026-06-15	5.5700	5.7500	5.5700	5.7500	-30.303%	5	39,551	-51.130%
2026-06-12	8.1500	8.2500	8.1500	8.2500	+6.589%	2	39,551	-65.939%
2026-06-11	8.8500	8.8500	7.7400	7.7400	-26.286%	205	39,549	-63.695%
2026-06-10	9.4500	10.5300	9.4500	10.5000	+57.895%	13	39,344	-73.238%
2026-06-08	6.6000	6.7000	6.6000	6.6500	+27.885%	21	39,346	-57.744%
2026-06-03	5.2000	5.2000	5.2000	5.2000	-4.587%	2	39,357	-45.962%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+6.445%	1	39,357	-48.440%
2026-05-28	5.1500	5.1700	5.0800	5.1200	-6.569%	4	39,356	-45.117%
2026-05-27	5.4800	5.4800	5.4800	5.4800	-3.351%	1	39,354	-48.723%
2026-05-19	5.6700	5.6700	5.6700	5.6700	+6.981%	1	39,354	-50.441%
2026-05-18	5.2000	5.3000	5.2000	5.3000	0.000%	8	39,350	-46.981%
2026-05-15	5.1500	5.3000	5.1500	5.3000	+19.369%	301	39,350	-46.981%
2026-05-06	4.5000	4.5000	4.3500	4.4400	-23.448%	27	39,422	-36.712%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+19.588%	1	39,434	-51.552%
2026-04-30	4.8500	4.8500	4.8500	4.8500	-15.652%	3	39,434	-42.062%
2026-04-29	5.7500	5.7500	5.7500	5.7500	+11.650%	1	39,431	-51.130%
2026-04-28	5.1400	5.1500	5.1400	5.1500	+15.213%	2	39,431	-45.437%
2026-04-27	4.4700	4.4700	4.4700	4.4700	-1.758%	1	39,431	-37.136%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-10.784%	1	39,431	-38.242%
2026-04-23	4.8000	5.1000	4.8000	5.1000	-0.971%	2	39,431	-44.902%
2026-04-16	5.1500	5.1500	5.1500	5.1500	-14.735%	500	39,430	-45.437%
2026-04-10	6.0400	6.0400	6.0400	6.0400	-34.703%	1	39,480	-53.477%
2026-04-06	9.0000	9.2500	9.0000	9.2500	+0.543%	6	39,481	-69.622%
2026-03-31	9.2500	9.2500	9.2000	9.2000	-13.615%	2	39,486	-69.457%
2026-03-30	10.8500	10.8500	10.6500	10.6500	-8.190%	2	39,485	-73.615%
2026-03-27	11.6000	11.6000	11.6000	11.6000	-11.247%	20	39,486	-75.776%
2026-03-26	13.0700	13.0700	13.0700	13.0700	+45.222%	1	39,489	-78.500%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-18.919%	2	39,490	-68.778%
2026-03-24	11.9500	11.9500	11.1000	11.1000	+8.824%	3	39,490	-74.685%
2026-03-23	10.2000	10.2000	10.2000	10.2000	+151.852%	1	39,490	-72.451%
2026-03-18	4.3200	4.3200	4.0500	4.0500	+14.085%	2	39,492	-30.617%
2026-03-17	3.5700	3.5800	3.4300	3.5500	-3.794%	6	39,492	-20.845%
2026-03-16	3.9800	3.9800	3.6900	3.6900	-5.141%	6	39,492	-23.848%
2026-03-13	3.5000	4.0000	3.3300	3.8900	+26.299%	502	39,492	-27.763%
2026-03-12	3.7000	3.7000	2.9500	3.0800	-2.222%	157	39,450	-8.766%
2026-03-11	3.3700	3.3700	3.1500	3.1500	+1.613%	2	39,383	-10.794%
2026-03-10	3.0600	3.1600	3.0500	3.1000	-18.848%	109	39,384	-9.355%
2026-03-09	3.2500	4.0500	3.2500	3.8200	+11.047%	193	39,332	-26.440%
2026-03-06	3.7800	3.8200	3.4200	3.4400	-23.556%	46	39,335	-18.314%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+11.386%	1	39,336	-37.556%
2026-03-03	4.2100	4.7100	4.0100	4.0400	+39.310%	565	39,335	-30.446%
2026-03-02	2.8900	2.9000	2.6200	2.9000	-7.348%	11	39,365	-3.103%
2026-02-26	3.2900	3.8300	2.9700	3.1300	-16.976%	306	39,363	-10.224%
2026-02-25	3.4600	3.7700	3.3700	3.7700	-10.238%	52	39,365	-25.464%
2026-02-24	4.5600	4.5600	3.9800	4.2000	+25.749%	10	39,365	-33.095%
2026-02-23	3.7200	3.9800	3.3200	3.3400	-10.456%	620	39,367	-15.868%
2026-02-20	3.7400	3.7500	3.7300	3.7300	-3.618%	4	39,365	-24.665%
2026-02-19	3.8500	3.9000	3.7600	3.8700	+5.738%	336	39,364	-27.390%
2026-02-12	3.0500	3.6600	3.0500	3.6600	+10.574%	4	39,385	-23.224%
2026-02-11	3.3100	3.3100	3.3100	3.3100	-6.761%	1	39,400	-15.106%
2026-02-10	3.4500	4.2200	3.1000	3.5500	-42.649%	4	39,400	-20.845%
2026-02-03	5.6800	6.1900	5.6800	6.1900	-17.577%	4	39,400	-54.604%
2026-02-02	7.5000	7.5100	7.5000	7.5100	+21.521%	3	39,401	-62.583%
2026-01-30	4.1600	6.9800	3.7400	6.1800	+110.922%	39,086	39,399	-54.531%
2026-01-29	2.8000	4.1600	2.5500	2.9300	+8.922%	127	1,124	-4.096%
2026-01-28	2.2500	2.6900	2.2500	2.6900	0.000%	83	1,480	+4.461%
2026-01-27	2.3500	2.6900	2.3500	2.6900	-13.226%	7	1,425	+4.461%
2026-01-26	2.8000	3.1000	2.8000	3.1000	+10.714%	2	1,424	-9.355%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+8.949%	1	1,422	+0.357%
2026-01-22	2.6000	2.6000	2.5700	2.5700	-32.011%	42	1,421	+9.339%
2026-01-21	3.2500	3.7800	3.1400	3.7800	+10.204%	5	1,459	-25.661%
2026-01-20	3.3900	3.4300	2.5400	3.4300	-11.825%	6	1,456	-18.076%
2026-01-16	3.8700	3.9000	3.8700	3.8900	+1.039%	5	1,455	-27.763%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,455	-27.013%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+3.896%	3	1,455	-29.750%
2026-01-13	3.7700	3.8500	3.7700	3.8500	-12.896%	5	1,452	-27.013%
2026-01-12	4.3000	4.4200	4.2600	4.4200	-10.707%	10	1,455	-36.425%
2026-01-09	5.2500	5.2500	4.9500	4.9500	-16.102%	5	1,450	-43.232%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+3.509%	2	1,448	-52.373%
2026-01-06	5.7100	5.7400	5.6300	5.7000	-5.941%	1,255	1,448	-50.702%
2026-01-05	6.0600	6.0600	6.0600	6.0600	-14.043%	1	2,327	-53.630%
2025-12-31	7.3400	7.3400	7.0500	7.0500	-0.704%	3	2,327	-60.142%
2025-12-29	6.5000	7.1000	6.4000	7.1000	+30.275%	13	2,327	-60.423%
2025-12-26	5.1500	5.4500	5.1000	5.4500	+3.220%	16	2,329	-48.440%
2025-12-24	5.2200	5.3100	5.2200	5.2800	-4.348%	4	2,326	-46.780%
2025-12-23	5.4300	5.5200	5.4300	5.5200	-4.000%	21	2,326	-49.094%
2025-12-22	5.8500	5.8500	5.7500	5.7500	-11.538%	24	2,326	-51.130%
2025-12-18	6.5000	6.5000	6.5000	6.5000	+2.201%	4	2,323	-56.769%
2025-12-17	6.3700	6.3700	6.3600	6.3600	-0.625%	2	2,323	-55.818%
2025-12-16	6.4000	6.4000	6.4000	6.4000	-2.290%	20	2,325	-56.094%
2025-12-15	6.5700	6.6100	6.5500	6.5500	-0.607%	3	2,315	-57.099%
2025-12-12	6.5900	6.5900	6.5900	6.5900	-6.259%	3	2,314	-57.360%
2025-12-11	6.9800	7.1000	6.9400	7.0300	-8.105%	15	2,311	-60.028%
2025-12-08	7.6500	7.6500	7.6500	7.6500	+7.746%	2	2,311	-63.268%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-17.633%	1	2,311	-60.423%
2025-12-02	8.8400	8.8400	8.6200	8.6200	+3.357%	5	2,312	-67.401%
2025-12-01	8.2500	8.3400	8.2500	8.3400	-5.549%	3	2,307	-66.307%
2025-11-26	9.0700	9.0700	8.8300	8.8300	-11.612%	4	2,308	-68.177%
2025-11-25	9.9900	9.9900	9.9900	9.9900	-8.516%	1	2,308	-71.872%
2025-11-21	11.0600	11.0600	10.8800	10.9200	-0.907%	6	2,307	-74.267%
2025-11-19	10.5500	11.1500	10.5500	11.0200	-6.768%	5	2,313	-74.501%
2025-11-17	11.0500	11.8200	11.0500	11.8200	+7.945%	2	2,316	-76.227%
2025-11-14	11.5000	11.5000	10.7200	10.9500	+7.564%	16	2,316	-74.338%
2025-11-12	10.1800	10.1800	10.1800	10.1800	+1.800%	2	2,332	-72.397%
2025-11-11	10.6900	10.7000	10.0000	10.0000	-15.398%	7	2,332	-71.900%
2025-11-07	11.8200	11.8200	11.8200	11.8200	-2.152%	8	2,338	-76.227%
2025-11-05	12.2000	12.2000	12.0800	12.0800	-6.718%	2	2,330	-76.738%
2025-10-29	12.9500	12.9500	12.9500	12.9500	+9.560%	1	2,330	-78.301%
2025-10-27	11.8200	11.8200	11.8200	11.8200	+12.571%	1	2,331	-76.227%
2025-10-23	10.7400	10.7400	10.2700	10.5000	-8.696%	10	2,331	-73.238%
2025-10-22	11.5000	11.5000	11.5000	11.5000	0.000%	15	2,334	-75.565%
2025-10-21	10.5000	11.5000	10.5000	11.5000	+38.554%	467	2,334	-75.565%
2025-10-20	8.5000	8.5000	8.3000	8.3000	-17.000%	3	2,051	-66.145%
2025-10-17	10.0500	10.0500	9.5000	10.0000	+8.108%	109	2,048	-71.900%
2025-10-16	8.8200	10.2000	8.0300	9.2500	-0.857%	631	2,051	-69.622%
2025-10-15	9.3300	9.3300	9.3300	9.3300	-11.143%	2	2,647	-69.882%
2025-10-13	10.5000	10.5000	10.5000	10.5000	-11.168%	1	2,647	-73.238%
2025-10-10	11.4100	12.0000	11.4100	11.8200	+19.394%	3	2,647	-76.227%
2025-10-09	9.9000	9.9000	9.9000	9.9000	-1.000%	2	2,647	-71.616%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-4.762%	5	2,647	-71.900%
2025-10-07	9.7000	10.5000	9.7000	10.5000	-18.415%	7	2,652	-73.238%
2025-10-03	12.7500	12.8700	12.7500	12.8700	-6.536%	2	2,652	-78.166%
2025-10-01	13.6500	13.7700	13.6500	13.7700	-4.375%	2	2,653	-79.593%
2025-09-30	14.9000	14.9000	14.4000	14.4000	-5.512%	9	2,655	-80.486%
2025-09-29	14.4000	15.2400	14.4000	15.2400	-1.231%	19	2,662	-81.562%
2025-09-26	15.4000	15.4400	15.4000	15.4300	-7.216%	6	2,667	-81.789%
2025-09-25	16.6300	16.6300	16.6300	16.6300	-1.364%	1	2,673	-83.103%
2025-09-24	16.5500	16.8600	16.5500	16.8600	+6.238%	2	2,674	-83.333%
2025-09-23	15.5000	15.8700	15.5000	15.8700	-4.340%	16	2,674	-82.294%
2025-09-22	17.2200	17.2200	16.3200	16.5900	-10.179%	52	2,674	-83.062%
2025-09-19	18.6000	18.6000	18.4000	18.4700	-6.905%	4	2,655	-84.786%
2025-09-18	19.5000	19.8400	19.5000	19.8400	+1.848%	6	2,655	-85.837%
2025-09-17	19.4800	19.4800	19.4800	19.4800	+8.042%	2	2,655	-85.575%
2025-09-16	18.2500	18.3500	18.0300	18.0300	-1.744%	37	2,655	-84.415%
2025-09-15	18.5500	18.5500	18.3000	18.3500	-6.138%	703	2,648	-84.687%
2025-09-12	19.5500	19.5500	19.5500	19.5500	-2.250%	10	2,091	-85.627%
2025-09-11	20.0000	20.0000	20.0000	20.0000	+0.756%	15	2,081	-85.950%
2025-09-10	19.8500	19.8500	19.8500	19.8500	-3.123%	1	2,067	-85.844%
2025-09-09	19.9300	20.4900	19.9300	20.4900	+0.196%	8	2,066	-86.286%
2025-09-08	20.9400	20.9400	20.3200	20.4500	-11.241%	6	2,065	-86.259%
2025-09-03	23.0500	23.2500	22.9000	23.0400	-7.766%	9	2,063	-87.804%
2025-09-02	24.8600	25.3600	24.8600	24.9800	-19.885%	15	2,054	-88.751%
2025-08-26	31.1800	31.1800	31.1800	31.1800	-8.964%	1	2,039	-90.988%
2025-08-19	34.4500	34.4500	34.2500	34.2500	+3.631%	2	2,039	-91.796%
2025-08-13	33.3000	33.3000	33.0500	33.0500	-4.618%	2	2,039	-91.498%
2025-07-25	34.6500	34.6500	34.6500	34.6500	-13.375%	1	2,039	-91.890%
2025-06-27	40.0000	40.0000	40.0000	40.0000	+19.012%	1	2,038	-92.975%
2025-06-16	33.6200	33.6200	33.6100	33.6100	+5.659%	100	2,039	-91.639%
2025-06-13	31.8000	34.0000	30.8900	31.8100	-6.770%	3,800	1,939	-91.166%
2025-06-05	34.3800	34.3800	34.1200	34.1200	-21.255%	2	192	-91.764%
2025-05-19	43.3200	43.3300	43.3200	43.3300	-5.947%	18	192	-93.515%
2025-05-16	46.0700	46.0700	46.0700	46.0700	+5.423%	18	174	-93.901%
2025-05-14	43.7000	43.7000	43.7000	43.7000	+23.446%	9	165	-93.570%
2025-04-22	35.4000	35.4000	35.4000	35.4000	-0.056%	1	156	-92.062%
2025-04-21	35.4200	35.4200	35.4200	35.4200	-11.891%	1	156	-92.067%
2025-04-17	40.2000	40.2000	40.2000	40.2000	+2.551%	1	155	-93.010%
2025-04-16	40.0500	40.0500	39.1900	39.2000	-40.768%	161	155	-92.832%
2025-03-11	66.1200	66.1800	66.1200	66.1800	-25.640%	2	1	-95.754%
2024-10-03	89.0000	89.0000	89.0000	89.0000	0.000%	1	0	-96.843%

.dark-mode .Xptdqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xptdqn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P335GLD Jan 15 2027 335.00 Put (GLD270115P00335000)option OPRA

GLD20270115P335
GLD Jan 15 2027 335.00 Put (GLD270115P00335000)
option OPRA