Dark

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

EOD

Jul 24, 2026

7.89+17.761%(+1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.9200	7.9200	7.8900	7.8900	+17.761%	2	39,582	0.000%
2026-07-22	6.7000	6.7000	6.7000	6.7000	-33.663%	2	39,583	+17.761%
2026-07-17	10.1000	10.1000	10.1000	10.1000	-7.339%	1	39,581	-21.881%
2026-07-16	10.2500	10.9000	10.0000	10.9000	+20.709%	9	39,582	-27.615%
2026-07-14	8.7000	9.0300	8.7000	9.0300	-12.754%	4	39,586	-12.625%
2026-07-13	8.4600	10.3500	8.4600	10.3500	+36.544%	4	39,585	-23.768%
2026-07-10	7.5800	7.5800	7.5800	7.5800	-14.156%	4	39,584	+4.090%
2026-07-08	9.0500	9.0500	8.8300	8.8300	+28.530%	26	39,604	-10.646%
2026-07-06	7.1300	7.1300	6.8700	6.8700	-12.595%	4	39,580	+14.847%
2026-07-02	7.8300	8.0200	7.8300	7.8600	-7.311%	37	39,557	+0.382%
2026-07-01	8.4800	8.4800	8.4800	8.4800	-15.873%	3	39,557	-6.958%
2026-06-29	10.1000	10.1000	10.0800	10.0800	+10.769%	2	39,556	-21.726%
2026-06-26	9.6200	9.6700	9.1000	9.1000	-14.313%	9	39,554	-13.297%
2026-06-25	10.9100	10.9100	10.4000	10.6200	-13.306%	288	39,560	-25.706%
2026-06-24	11.4000	12.9000	11.3000	12.2500	+45.833%	44	39,558	-35.592%
2026-06-23	8.3600	8.6500	8.3600	8.4000	+11.406%	9	39,550	-6.071%
2026-06-22	7.5800	7.5800	7.5400	7.5400	+6.197%	6	39,553	+4.642%
2026-06-18	6.6000	7.1000	6.6000	7.1000	+30.515%	5	39,551	+11.127%
2026-06-17	5.4400	5.4400	5.4400	5.4400	-5.391%	1	39,551	+45.037%
2026-06-15	5.5700	5.7500	5.5700	5.7500	-30.303%	5	39,551	+37.217%
2026-06-12	8.1500	8.2500	8.1500	8.2500	+6.589%	2	39,551	-4.364%
2026-06-11	8.8500	8.8500	7.7400	7.7400	-26.286%	205	39,549	+1.938%
2026-06-10	9.4500	10.5300	9.4500	10.5000	+57.895%	13	39,344	-24.857%
2026-06-08	6.6000	6.7000	6.6000	6.6500	+27.885%	21	39,346	+18.647%
2026-06-03	5.2000	5.2000	5.2000	5.2000	-4.587%	2	39,357	+51.731%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+6.445%	1	39,357	+44.771%
2026-05-28	5.1500	5.1700	5.0800	5.1200	-6.569%	4	39,356	+54.102%
2026-05-27	5.4800	5.4800	5.4800	5.4800	-3.351%	1	39,354	+43.978%
2026-05-19	5.6700	5.6700	5.6700	5.6700	+6.981%	1	39,354	+39.153%
2026-05-18	5.2000	5.3000	5.2000	5.3000	0.000%	8	39,350	+48.868%
2026-05-15	5.1500	5.3000	5.1500	5.3000	+19.369%	301	39,350	+48.868%
2026-05-06	4.5000	4.5000	4.3500	4.4400	-23.448%	27	39,422	+77.703%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+19.588%	1	39,434	+36.034%
2026-04-30	4.8500	4.8500	4.8500	4.8500	-15.652%	3	39,434	+62.680%
2026-04-29	5.7500	5.7500	5.7500	5.7500	+11.650%	1	39,431	+37.217%
2026-04-28	5.1400	5.1500	5.1400	5.1500	+15.213%	2	39,431	+53.204%
2026-04-27	4.4700	4.4700	4.4700	4.4700	-1.758%	1	39,431	+76.510%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-10.784%	1	39,431	+73.407%
2026-04-23	4.8000	5.1000	4.8000	5.1000	-0.971%	2	39,431	+54.706%
2026-04-16	5.1500	5.1500	5.1500	5.1500	-14.735%	500	39,430	+53.204%
2026-04-10	6.0400	6.0400	6.0400	6.0400	-34.703%	1	39,480	+30.629%
2026-04-06	9.0000	9.2500	9.0000	9.2500	+0.543%	6	39,481	-14.703%
2026-03-31	9.2500	9.2500	9.2000	9.2000	-13.615%	2	39,486	-14.239%
2026-03-30	10.8500	10.8500	10.6500	10.6500	-8.190%	2	39,485	-25.915%
2026-03-27	11.6000	11.6000	11.6000	11.6000	-11.247%	20	39,486	-31.983%
2026-03-26	13.0700	13.0700	13.0700	13.0700	+45.222%	1	39,489	-39.633%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-18.919%	2	39,490	-12.333%
2026-03-24	11.9500	11.9500	11.1000	11.1000	+8.824%	3	39,490	-28.919%
2026-03-23	10.2000	10.2000	10.2000	10.2000	+151.852%	1	39,490	-22.647%
2026-03-18	4.3200	4.3200	4.0500	4.0500	+14.085%	2	39,492	+94.815%
2026-03-17	3.5700	3.5800	3.4300	3.5500	-3.794%	6	39,492	+122.254%
2026-03-16	3.9800	3.9800	3.6900	3.6900	-5.141%	6	39,492	+113.821%
2026-03-13	3.5000	4.0000	3.3300	3.8900	+26.299%	502	39,492	+102.828%
2026-03-12	3.7000	3.7000	2.9500	3.0800	-2.222%	157	39,450	+156.169%
2026-03-11	3.3700	3.3700	3.1500	3.1500	+1.613%	2	39,383	+150.476%
2026-03-10	3.0600	3.1600	3.0500	3.1000	-18.848%	109	39,384	+154.516%
2026-03-09	3.2500	4.0500	3.2500	3.8200	+11.047%	193	39,332	+106.545%
2026-03-06	3.7800	3.8200	3.4200	3.4400	-23.556%	46	39,335	+129.360%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+11.386%	1	39,336	+75.333%
2026-03-03	4.2100	4.7100	4.0100	4.0400	+39.310%	565	39,335	+95.297%
2026-03-02	2.8900	2.9000	2.6200	2.9000	-7.348%	11	39,365	+172.069%
2026-02-26	3.2900	3.8300	2.9700	3.1300	-16.976%	306	39,363	+152.077%
2026-02-25	3.4600	3.7700	3.3700	3.7700	-10.238%	52	39,365	+109.284%
2026-02-24	4.5600	4.5600	3.9800	4.2000	+25.749%	10	39,365	+87.857%
2026-02-23	3.7200	3.9800	3.3200	3.3400	-10.456%	620	39,367	+136.228%
2026-02-20	3.7400	3.7500	3.7300	3.7300	-3.618%	4	39,365	+111.528%
2026-02-19	3.8500	3.9000	3.7600	3.8700	+5.738%	336	39,364	+103.876%
2026-02-12	3.0500	3.6600	3.0500	3.6600	+10.574%	4	39,385	+115.574%
2026-02-11	3.3100	3.3100	3.3100	3.3100	-6.761%	1	39,400	+138.369%
2026-02-10	3.4500	4.2200	3.1000	3.5500	-42.649%	4	39,400	+122.254%
2026-02-03	5.6800	6.1900	5.6800	6.1900	-17.577%	4	39,400	+27.464%
2026-02-02	7.5000	7.5100	7.5000	7.5100	+21.521%	3	39,401	+5.060%
2026-01-30	4.1600	6.9800	3.7400	6.1800	+110.922%	39,086	39,399	+27.670%
2026-01-29	2.8000	4.1600	2.5500	2.9300	+8.922%	127	1,124	+169.283%
2026-01-28	2.2500	2.6900	2.2500	2.6900	0.000%	83	1,480	+193.309%
2026-01-27	2.3500	2.6900	2.3500	2.6900	-13.226%	7	1,425	+193.309%
2026-01-26	2.8000	3.1000	2.8000	3.1000	+10.714%	2	1,424	+154.516%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+8.949%	1	1,422	+181.786%
2026-01-22	2.6000	2.6000	2.5700	2.5700	-32.011%	42	1,421	+207.004%
2026-01-21	3.2500	3.7800	3.1400	3.7800	+10.204%	5	1,459	+108.730%
2026-01-20	3.3900	3.4300	2.5400	3.4300	-11.825%	6	1,456	+130.029%
2026-01-16	3.8700	3.9000	3.8700	3.8900	+1.039%	5	1,455	+102.828%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,455	+104.935%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+3.896%	3	1,455	+97.250%
2026-01-13	3.7700	3.8500	3.7700	3.8500	-12.896%	5	1,452	+104.935%
2026-01-12	4.3000	4.4200	4.2600	4.4200	-10.707%	10	1,455	+78.507%
2026-01-09	5.2500	5.2500	4.9500	4.9500	-16.102%	5	1,450	+59.394%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+3.509%	2	1,448	+33.729%
2026-01-06	5.7100	5.7400	5.6300	5.7000	-5.941%	1,255	1,448	+38.421%
2026-01-05	6.0600	6.0600	6.0600	6.0600	-14.043%	1	2,327	+30.198%
2025-12-31	7.3400	7.3400	7.0500	7.0500	-0.704%	3	2,327	+11.915%
2025-12-29	6.5000	7.1000	6.4000	7.1000	+30.275%	13	2,327	+11.127%
2025-12-26	5.1500	5.4500	5.1000	5.4500	+3.220%	16	2,329	+44.771%
2025-12-24	5.2200	5.3100	5.2200	5.2800	-4.348%	4	2,326	+49.432%
2025-12-23	5.4300	5.5200	5.4300	5.5200	-4.000%	21	2,326	+42.935%
2025-12-22	5.8500	5.8500	5.7500	5.7500	-11.538%	24	2,326	+37.217%
2025-12-18	6.5000	6.5000	6.5000	6.5000	+2.201%	4	2,323	+21.385%
2025-12-17	6.3700	6.3700	6.3600	6.3600	-0.625%	2	2,323	+24.057%
2025-12-16	6.4000	6.4000	6.4000	6.4000	-2.290%	20	2,325	+23.281%
2025-12-15	6.5700	6.6100	6.5500	6.5500	-0.607%	3	2,315	+20.458%
2025-12-12	6.5900	6.5900	6.5900	6.5900	-6.259%	3	2,314	+19.727%
2025-12-11	6.9800	7.1000	6.9400	7.0300	-8.105%	15	2,311	+12.233%
2025-12-08	7.6500	7.6500	7.6500	7.6500	+7.746%	2	2,311	+3.137%
2025-12-05	7.1000	7.1000	7.1000	7.1000	-17.633%	1	2,311	+11.127%
2025-12-02	8.8400	8.8400	8.6200	8.6200	+3.357%	5	2,312	-8.469%
2025-12-01	8.2500	8.3400	8.2500	8.3400	-5.549%	3	2,307	-5.396%
2025-11-26	9.0700	9.0700	8.8300	8.8300	-11.612%	4	2,308	-10.646%
2025-11-25	9.9900	9.9900	9.9900	9.9900	-8.516%	1	2,308	-21.021%
2025-11-21	11.0600	11.0600	10.8800	10.9200	-0.907%	6	2,307	-27.747%
2025-11-19	10.5500	11.1500	10.5500	11.0200	-6.768%	5	2,313	-28.403%
2025-11-17	11.0500	11.8200	11.0500	11.8200	+7.945%	2	2,316	-33.249%
2025-11-14	11.5000	11.5000	10.7200	10.9500	+7.564%	16	2,316	-27.945%
2025-11-12	10.1800	10.1800	10.1800	10.1800	+1.800%	2	2,332	-22.495%
2025-11-11	10.6900	10.7000	10.0000	10.0000	-15.398%	7	2,332	-21.100%
2025-11-07	11.8200	11.8200	11.8200	11.8200	-2.152%	8	2,338	-33.249%
2025-11-05	12.2000	12.2000	12.0800	12.0800	-6.718%	2	2,330	-34.685%
2025-10-29	12.9500	12.9500	12.9500	12.9500	+9.560%	1	2,330	-39.073%
2025-10-27	11.8200	11.8200	11.8200	11.8200	+12.571%	1	2,331	-33.249%
2025-10-23	10.7400	10.7400	10.2700	10.5000	-8.696%	10	2,331	-24.857%
2025-10-22	11.5000	11.5000	11.5000	11.5000	0.000%	15	2,334	-31.391%
2025-10-21	10.5000	11.5000	10.5000	11.5000	+38.554%	467	2,334	-31.391%
2025-10-20	8.5000	8.5000	8.3000	8.3000	-17.000%	3	2,051	-4.940%
2025-10-17	10.0500	10.0500	9.5000	10.0000	+8.108%	109	2,048	-21.100%
2025-10-16	8.8200	10.2000	8.0300	9.2500	-0.857%	631	2,051	-14.703%
2025-10-15	9.3300	9.3300	9.3300	9.3300	-11.143%	2	2,647	-15.434%
2025-10-13	10.5000	10.5000	10.5000	10.5000	-11.168%	1	2,647	-24.857%
2025-10-10	11.4100	12.0000	11.4100	11.8200	+19.394%	3	2,647	-33.249%
2025-10-09	9.9000	9.9000	9.9000	9.9000	-1.000%	2	2,647	-20.303%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-4.762%	5	2,647	-21.100%
2025-10-07	9.7000	10.5000	9.7000	10.5000	-18.415%	7	2,652	-24.857%
2025-10-03	12.7500	12.8700	12.7500	12.8700	-6.536%	2	2,652	-38.695%
2025-10-01	13.6500	13.7700	13.6500	13.7700	-4.375%	2	2,653	-42.702%
2025-09-30	14.9000	14.9000	14.4000	14.4000	-5.512%	9	2,655	-45.208%
2025-09-29	14.4000	15.2400	14.4000	15.2400	-1.231%	19	2,662	-48.228%
2025-09-26	15.4000	15.4400	15.4000	15.4300	-7.216%	6	2,667	-48.866%
2025-09-25	16.6300	16.6300	16.6300	16.6300	-1.364%	1	2,673	-52.556%
2025-09-24	16.5500	16.8600	16.5500	16.8600	+6.238%	2	2,674	-53.203%
2025-09-23	15.5000	15.8700	15.5000	15.8700	-4.340%	16	2,674	-50.284%
2025-09-22	17.2200	17.2200	16.3200	16.5900	-10.179%	52	2,674	-52.441%
2025-09-19	18.6000	18.6000	18.4000	18.4700	-6.905%	4	2,655	-57.282%
2025-09-18	19.5000	19.8400	19.5000	19.8400	+1.848%	6	2,655	-60.232%
2025-09-17	19.4800	19.4800	19.4800	19.4800	+8.042%	2	2,655	-59.497%
2025-09-16	18.2500	18.3500	18.0300	18.0300	-1.744%	37	2,655	-56.240%
2025-09-15	18.5500	18.5500	18.3000	18.3500	-6.138%	703	2,648	-57.003%
2025-09-12	19.5500	19.5500	19.5500	19.5500	-2.250%	10	2,091	-59.642%
2025-09-11	20.0000	20.0000	20.0000	20.0000	+0.756%	15	2,081	-60.550%
2025-09-10	19.8500	19.8500	19.8500	19.8500	-3.123%	1	2,067	-60.252%
2025-09-09	19.9300	20.4900	19.9300	20.4900	+0.196%	8	2,066	-61.493%
2025-09-08	20.9400	20.9400	20.3200	20.4500	-11.241%	6	2,065	-61.418%
2025-09-03	23.0500	23.2500	22.9000	23.0400	-7.766%	9	2,063	-65.755%
2025-09-02	24.8600	25.3600	24.8600	24.9800	-19.885%	15	2,054	-68.415%
2025-08-26	31.1800	31.1800	31.1800	31.1800	-8.964%	1	2,039	-74.695%
2025-08-19	34.4500	34.4500	34.2500	34.2500	+3.631%	2	2,039	-76.964%
2025-08-13	33.3000	33.3000	33.0500	33.0500	-4.618%	2	2,039	-76.127%
2025-07-25	34.6500	34.6500	34.6500	34.6500	-13.375%	1	2,039	-77.229%
2025-06-27	40.0000	40.0000	40.0000	40.0000	+19.012%	1	2,038	-80.275%
2025-06-16	33.6200	33.6200	33.6100	33.6100	+5.659%	100	2,039	-76.525%
2025-06-13	31.8000	34.0000	30.8900	31.8100	-6.770%	3,800	1,939	-75.196%
2025-06-05	34.3800	34.3800	34.1200	34.1200	-21.255%	2	192	-76.876%
2025-05-19	43.3200	43.3300	43.3200	43.3300	-5.947%	18	192	-81.791%
2025-05-16	46.0700	46.0700	46.0700	46.0700	+5.423%	18	174	-82.874%
2025-05-14	43.7000	43.7000	43.7000	43.7000	+23.446%	9	165	-81.945%
2025-04-22	35.4000	35.4000	35.4000	35.4000	-0.056%	1	156	-77.712%
2025-04-21	35.4200	35.4200	35.4200	35.4200	-11.891%	1	156	-77.724%
2025-04-17	40.2000	40.2000	40.2000	40.2000	+2.551%	1	155	-80.373%
2025-04-16	40.0500	40.0500	39.1900	39.2000	-40.768%	161	155	-79.872%
2025-03-11	66.1200	66.1800	66.1200	66.1800	-25.640%	2	1	-88.078%
2024-10-03	89.0000	89.0000	89.0000	89.0000	0.000%	1	0	-91.135%

.dark-mode .gnxB1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnxB1C{ 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