Dark

GLD20270115P340
GLD Jan 15 2027 340.00 Put (GLD270115P00340000)
option OPRA

EOD

Sep 17, 2026

2.96-21.485%(-0.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9500	2.9600	2.9500	2.9600	-21.485%	3	3,475	0.000%
2026-09-15	3.9000	3.9000	3.7700	3.7700	+4.722%	11	3,478	-21.485%
2026-09-14	3.7000	3.7000	3.6000	3.6000	-5.263%	29	3,478	-17.778%
2026-09-10	3.3200	3.8000	3.3000	3.8000	+27.946%	12	3,461	-22.105%
2026-09-09	3.0700	3.0700	2.9700	2.9700	+8.000%	23	3,452	-0.337%
2026-09-04	2.7000	2.7500	2.7000	2.7500	+3.383%	103	3,471	+7.636%
2026-09-03	2.6300	2.7300	2.6300	2.6600	-15.823%	9	3,471	+11.278%
2026-09-02	3.1000	3.2900	3.1000	3.1600	+1.935%	52	3,478	-6.329%
2026-08-31	3.0500	3.1000	3.0500	3.1000	-3.727%	4	3,459	-4.516%
2026-08-28	2.6500	3.2200	2.6500	3.2200	+17.518%	11	3,459	-8.075%
2026-08-26	2.6400	2.7700	2.6400	2.7400	+5.385%	103	3,454	+8.029%
2026-08-25	2.5900	2.6000	2.5900	2.6000	-0.763%	6	3,355	+13.846%
2026-08-24	2.6000	2.8300	2.6000	2.6200	+0.383%	105	3,355	+12.977%
2026-08-21	2.8500	2.8500	2.6000	2.6100	-8.421%	9	3,259	+13.410%
2026-08-20	2.9500	2.9500	2.8300	2.8500	-5.629%	496	3,255	+3.860%
2026-08-19	3.0300	3.0300	3.0000	3.0200	-19.467%	13	3,219	-1.987%
2026-08-18	3.5000	3.8200	3.4900	3.7500	+7.143%	24	3,221	-21.067%
2026-08-17	3.5000	3.5000	3.5000	3.5000	-0.850%	1	3,225	-15.429%
2026-08-14	3.5500	3.5500	3.5000	3.5300	-3.288%	25	3,224	-16.147%
2026-08-12	3.7900	3.7900	3.6500	3.6500	-15.116%	8	3,230	-18.904%
2026-08-11	3.7500	4.3000	3.7500	4.3000	+8.586%	9	3,256	-31.163%
2026-08-10	4.2200	4.2300	3.9600	3.9600	-2.941%	8	3,255	-25.253%
2026-08-07	3.9000	4.2000	3.9000	4.0800	-20.313%	130	3,256	-27.451%
2026-08-06	4.9000	5.1200	4.9000	5.1200	+3.434%	9	3,150	-42.188%
2026-08-05	5.6600	5.6600	4.9500	4.9500	-30.866%	38	3,147	-40.202%
2026-08-04	7.0500	7.1600	6.9000	7.1600	-9.937%	10	3,171	-58.659%
2026-08-03	8.4500	8.4700	7.9500	7.9500	-2.094%	28	3,168	-62.767%
2026-07-31	8.4200	8.4200	8.1200	8.1200	+12.310%	11	3,170	-63.547%
2026-07-30	7.2300	7.2300	7.2300	7.2300	-16.609%	10	3,169	-59.059%
2026-07-29	9.3400	9.4600	7.5000	8.6700	-4.934%	15	3,180	-65.859%
2026-07-28	9.1200	9.1200	9.1200	9.1200	+11.902%	1	3,181	-67.544%
2026-07-27	8.1500	8.1500	8.1500	8.1500	-10.929%	1	3,181	-63.681%
2026-07-24	8.9700	9.1500	8.9700	9.1500	-3.987%	17	3,181	-67.650%
2026-07-23	9.2900	9.5300	9.2900	9.5300	+25.395%	16	3,183	-68.940%
2026-07-22	7.9000	7.9500	7.6000	7.6000	-19.149%	14	3,176	-61.053%
2026-07-21	9.8600	9.8600	9.3500	9.4000	-16.296%	8	3,179	-68.511%
2026-07-20	11.2300	11.2300	11.2300	11.2300	-1.057%	10	3,177	-73.642%
2026-07-17	12.5000	12.5000	11.1700	11.3500	-9.562%	5	3,167	-73.921%
2026-07-16	11.8000	12.5500	11.1800	12.5500	+22.559%	22	3,164	-76.414%
2026-07-14	10.2400	10.2400	10.2400	10.2400	-13.514%	1	3,145	-71.094%
2026-07-13	11.0500	11.9000	11.0500	11.8400	+31.556%	27	3,144	-75.000%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-18.182%	5	3,119	-67.111%
2026-07-08	11.0000	11.0300	11.0000	11.0000	+39.241%	13	3,119	-73.091%
2026-07-06	8.0500	8.0500	7.9000	7.9000	-12.320%	20	3,129	-62.532%
2026-07-02	8.4000	9.0100	8.4000	9.0100	-6.243%	49	3,137	-67.148%
2026-07-01	9.4000	9.6100	9.4000	9.6100	-13.966%	6	3,137	-69.199%
2026-06-30	10.6500	11.1700	10.6500	11.1700	-1.325%	6	3,139	-73.500%
2026-06-29	11.3000	11.3200	11.3000	11.3200	+9.372%	2	3,140	-73.852%
2026-06-26	10.7200	10.7200	10.3500	10.3500	-10.390%	204	3,140	-71.401%
2026-06-25	12.2500	12.2500	11.5500	11.5500	-14.444%	37	2,956	-74.372%
2026-06-24	12.4700	14.4000	12.0000	13.5000	+38.462%	54	2,935	-78.074%
2026-06-23	9.7800	9.7800	9.7500	9.7500	+14.706%	7	2,912	-69.641%
2026-06-22	8.4500	8.6000	8.4500	8.5000	+18.056%	9	2,905	-65.176%
2026-06-17	6.0500	7.3000	6.0500	7.2000	+13.386%	8	2,903	-58.889%
2026-06-16	6.3000	6.3500	6.2500	6.3500	-4.223%	8	2,903	-53.386%
2026-06-15	6.2800	6.8000	6.2800	6.6300	-20.120%	8	2,900	-55.354%
2026-06-12	8.3000	8.3000	8.3000	8.3000	-8.791%	2	2,897	-64.337%
2026-06-11	11.9900	11.9900	9.1000	9.1000	-19.183%	4	2,896	-67.473%
2026-06-10	10.4000	11.2600	9.6500	11.2600	+30.324%	36	2,895	-73.712%
2026-06-09	7.1500	8.6400	7.1500	8.6400	+16.129%	39	2,904	-65.741%
2026-06-08	7.4500	7.4800	7.4400	7.4400	+4.056%	10	2,943	-60.215%
2026-06-05	7.1500	7.1500	7.1500	7.1500	+34.906%	1	2,945	-58.601%
2026-06-04	5.4100	5.4100	5.3000	5.3000	+1.923%	4	2,946	-44.151%
2026-05-29	5.2700	5.2900	5.2000	5.2000	-5.455%	13	2,943	-43.077%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-8.180%	6	2,947	-46.182%
2026-05-27	5.9900	5.9900	5.9900	5.9900	+11.338%	40	2,947	-50.584%
2026-05-22	5.3200	5.3800	5.3100	5.3800	-0.555%	3	2,947	-44.981%
2026-05-21	5.4100	5.4100	5.4100	5.4100	-11.311%	1	2,944	-45.287%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+20.316%	1	2,944	-51.475%
2026-05-12	5.0700	5.0700	5.0700	5.0700	+8.333%	1	2,943	-41.617%
2026-05-11	4.8600	4.8600	4.6800	4.6800	-4.490%	9	2,943	-36.752%
2026-05-06	5.3200	5.3200	4.9000	4.9000	-21.600%	7	2,939	-39.592%
2026-05-05	6.2500	6.2500	6.2500	6.2500	-8.759%	4	2,940	-52.640%
2026-05-04	6.8500	6.8500	6.8500	6.8500	+18.718%	4	2,944	-56.788%
2026-04-28	5.8000	5.8000	5.7700	5.7700	+10.962%	2	2,944	-48.700%
2026-04-27	5.2000	5.2000	5.2000	5.2000	+1.167%	1	2,944	-43.077%
2026-04-24	5.1400	5.1400	5.1400	5.1400	-10.140%	1	2,943	-42.412%
2026-04-21	5.4000	5.7200	5.4000	5.7200	+7.925%	2	2,941	-48.252%
2026-04-20	5.3000	5.4000	5.3000	5.3000	+3.516%	3	2,941	-44.151%
2026-04-17	5.1200	5.1200	5.1200	5.1200	-10.175%	2	2,940	-42.188%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-13.505%	1	2,940	-48.070%
2026-04-13	6.5900	6.5900	6.5900	6.5900	-35.074%	1	2,939	-55.083%
2026-04-07	9.9900	10.1500	9.9800	10.1500	-20.016%	4	2,939	-70.837%
2026-03-30	12.3700	12.8000	12.3500	12.6900	-2.008%	7	2,939	-76.675%
2026-03-27	12.1600	12.9500	12.1600	12.9500	-6.835%	4	2,941	-77.143%
2026-03-26	13.2500	14.0000	13.2500	13.9000	+27.057%	14	2,943	-78.705%
2026-03-25	10.1500	10.9400	9.6500	10.9400	-13.106%	18	2,945	-72.943%
2026-03-24	11.5000	13.0900	11.5000	12.5900	+1.124%	8	2,951	-76.489%
2026-03-23	10.5800	12.9100	10.0100	12.4500	+44.264%	73	2,952	-76.225%
2026-03-20	6.4500	8.7500	6.4500	8.6300	+23.286%	112	3,004	-65.701%
2026-03-19	7.1100	7.5000	7.0000	7.0000	+82.292%	133	3,209	-57.714%
2026-03-06	4.0000	4.9000	3.8400	3.8400	-8.571%	98	3,128	-22.917%
2026-03-04	4.4000	4.4000	4.0900	4.2000	-10.638%	5	3,059	-29.524%
2026-03-03	4.0300	4.7000	3.5800	4.7000	+59.322%	10	3,058	-37.021%
2026-03-02	3.1500	3.4500	2.9500	2.9500	-9.786%	32	3,058	+0.339%
2026-02-27	3.2700	3.2700	3.2700	3.2700	-22.512%	2	3,060	-9.480%
2026-02-23	4.3500	4.3500	4.0700	4.2200	-9.636%	404	3,060	-29.858%
2026-02-20	4.6700	4.6700	4.6700	4.6700	-1.268%	1	2,859	-36.617%
2026-02-19	4.0000	6.5500	4.0000	4.7300	-6.337%	537	2,859	-37.421%
2026-02-18	5.0700	5.0700	5.0500	5.0500	+40.278%	2	2,604	-41.386%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-13.253%	1	2,603	-17.778%
2026-02-12	3.7500	4.1500	3.7500	4.1500	-19.884%	12	2,603	-28.675%
2026-02-06	5.0500	5.1800	5.0500	5.1800	-9.123%	30	2,606	-42.857%
2026-02-04	5.4000	5.7000	5.4000	5.7000	-8.507%	2	2,621	-48.070%
2026-02-03	5.9200	6.2300	5.9200	6.2300	-18.026%	3	2,619	-52.488%
2026-02-02	7.5600	8.5000	7.5600	7.6000	+10.145%	22	2,618	-61.053%
2026-01-30	4.8000	8.0000	4.8000	6.9000	+79.221%	88	2,629	-57.101%
2026-01-29	3.3500	3.9400	3.3000	3.8500	+21.451%	7	2,683	-23.117%
2026-01-28	2.9100	4.1700	2.7200	3.1700	+24.803%	282	2,684	-6.625%
2026-01-27	3.1000	3.1000	2.5400	2.5400	-20.872%	3	2,455	+16.535%
2026-01-26	3.2000	3.2100	2.7000	3.2100	+3.548%	2,077	2,456	-7.788%
2026-01-23	2.6800	3.1000	2.6800	3.1000	-20.513%	21	4,409	-4.516%
2026-01-21	3.6900	3.9100	3.4800	3.9000	+5.405%	24	4,396	-24.103%
2026-01-20	3.0700	3.9000	3.0700	3.7000	-21.277%	1,965	4,377	-20.000%
2026-01-16	4.6300	4.7000	4.6300	4.7000	+5.145%	95	3,286	-37.021%
2026-01-15	4.6000	4.6000	4.4500	4.4700	-3.247%	6	3,286	-33.781%
2026-01-14	4.6000	4.6600	4.6000	4.6200	-7.600%	306	3,284	-35.931%
2026-01-13	4.7300	5.0000	4.7300	5.0000	0.000%	10	3,286	-40.800%
2026-01-12	4.8700	5.0000	4.8500	5.0000	-13.495%	7	3,286	-40.800%
2026-01-09	6.0000	6.0000	5.7800	5.7800	-9.688%	2	3,390	-48.789%
2026-01-08	6.4000	6.4000	6.3000	6.4000	-5.882%	6	3,390	-53.750%
2026-01-07	6.7500	6.8000	6.5400	6.8000	+5.919%	1,382	2,131	-56.471%
2026-01-06	6.4200	6.4200	6.4200	6.4200	-20.936%	3	2,503	-53.894%
2026-01-02	8.1100	8.1200	8.1100	8.1200	-1.576%	3	2,503	-63.547%
2025-12-31	7.9000	8.2500	7.9000	8.2500	+1.852%	17	2,506	-64.121%
2025-12-29	8.0000	8.1200	8.0000	8.1000	+32.353%	6	2,506	-63.457%
2025-12-24	5.7700	6.1200	5.7400	6.1200	+0.328%	7	2,499	-51.634%
2025-12-23	6.4600	6.4600	6.1000	6.1000	-6.585%	14	2,499	-51.475%
2025-12-22	6.6000	6.7200	6.5300	6.5300	-12.933%	31	2,488	-54.671%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+2.041%	1	2,480	-60.533%
2025-12-17	7.6900	7.6900	7.3500	7.3500	-0.676%	6	2,480	-59.728%
2025-12-16	7.4000	7.4000	7.4000	7.4000	-1.070%	5	2,483	-60.000%
2025-12-15	7.5000	7.5000	7.4800	7.4800	-2.604%	12	2,483	-60.428%
2025-12-12	7.2700	7.6800	7.2700	7.6800	-3.275%	4	2,483	-61.458%
2025-12-11	7.9400	7.9400	7.9400	7.9400	-2.934%	2	2,481	-62.720%
2025-12-10	8.1800	8.1800	8.1800	8.1800	-7.045%	15	2,481	-63.814%
2025-12-08	8.8000	8.8000	8.8000	8.8000	+0.571%	1	2,466	-66.364%
2025-12-05	8.7500	8.7500	8.7500	8.7500	-2.778%	1	2,466	-66.171%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-6.736%	1	2,466	-67.111%
2025-12-03	9.6500	9.6500	9.6500	9.6500	-5.299%	1	2,465	-69.326%
2025-12-02	10.1900	10.1900	10.1900	10.1900	+8.289%	1	2,464	-70.952%
2025-12-01	9.4500	9.4800	9.4100	9.4100	-2.990%	52	2,463	-68.544%
2025-11-28	9.7000	9.7000	9.7000	9.7000	-4.902%	1	2,463	-69.485%
2025-11-26	10.1000	10.2500	10.1000	10.2000	-8.602%	7	2,469	-70.980%
2025-11-24	11.9000	11.9000	11.1600	11.1600	-11.499%	16	2,469	-73.477%
2025-11-19	12.5500	12.6100	12.5100	12.6100	-1.098%	2,002	2,458	-76.527%
2025-11-17	12.3500	12.7500	12.3500	12.7500	+4.938%	3	494	-76.784%
2025-11-14	12.1500	12.1500	12.1500	12.1500	+6.392%	40	491	-75.638%
2025-11-13	11.2800	11.4200	11.2800	11.4200	+2.790%	2	491	-74.081%
2025-11-12	11.1100	11.1100	11.1100	11.1100	-5.205%	1	489	-73.357%
2025-11-11	11.7500	11.7500	11.7200	11.7200	-2.333%	5	489	-74.744%
2025-11-10	11.4700	12.0000	11.4700	12.0000	-7.621%	36	487	-75.333%
2025-11-05	13.5500	13.6000	12.9900	12.9900	-9.288%	47	501	-77.213%
2025-11-04	14.3200	14.3200	14.3200	14.3200	-1.918%	30	496	-79.330%
2025-10-31	14.3500	14.6000	14.3500	14.6000	+5.263%	6	466	-79.726%
2025-10-30	13.8700	13.8700	13.8700	13.8700	-6.599%	2	466	-78.659%
2025-10-28	14.6000	14.8500	14.2900	14.8500	+10.000%	21	464	-80.067%
2025-10-27	12.7000	13.7000	12.7000	13.5000	+12.500%	7	472	-78.074%
2025-10-24	11.8100	12.0000	11.8100	12.0000	0.000%	3	472	-75.333%
2025-10-23	12.0000	12.0000	12.0000	12.0000	-8.046%	2	471	-75.333%
2025-10-22	13.2500	13.4500	13.0500	13.0500	+3.162%	4	471	-77.318%
2025-10-21	11.6100	12.6500	11.6100	12.6500	+25.871%	248	470	-76.601%
2025-10-17	10.0500	10.0500	10.0500	10.0500	+31.030%	1	233	-70.547%
2025-10-16	10.0200	10.0200	7.6700	7.6700	-29.113%	7	233	-61.408%
2025-10-15	10.0100	10.8200	10.0100	10.8200	-5.502%	2	226	-72.643%
2025-10-14	11.4500	11.4500	11.4500	11.4500	-0.435%	2	225	-74.148%
2025-10-13	11.4800	11.5000	11.4800	11.5000	-16.546%	7	225	-74.261%
2025-10-09	11.0900	13.7800	10.6200	13.7800	+27.005%	9	223	-78.520%
2025-10-08	11.0000	11.6000	10.8500	10.8500	-10.846%	4	222	-72.719%
2025-10-07	12.1900	12.5000	12.1700	12.1700	-2.796%	23	221	-75.678%
2025-10-06	12.2800	12.6300	12.2800	12.5200	-26.310%	17	221	-76.358%
2025-09-29	16.9900	16.9900	16.9900	16.9900	-9.628%	1	218	-82.578%
2025-09-25	19.1400	19.1400	18.8000	18.8000	+0.427%	2	218	-84.255%
2025-09-22	18.9800	18.9800	18.7200	18.7200	-9.783%	163	218	-84.188%
2025-09-16	20.1000	20.7500	20.1000	20.7500	-6.532%	3	79	-85.735%
2025-09-10	22.3000	22.3000	22.2000	22.2000	-2.930%	8	82	-86.667%
2025-09-09	22.0000	22.8700	22.0000	22.8700	-13.698%	4	84	-87.057%
2025-09-04	26.4600	26.5000	26.4600	26.5000	-29.838%	2	83	-88.830%
2025-08-18	37.5700	37.7700	37.5700	37.7700	-2.150%	2	83	-92.163%
2025-07-29	38.6000	38.6000	38.6000	38.6000	+3.763%	2	83	-92.332%
2025-07-14	37.2000	37.2000	37.2000	37.2000	-3.251%	2	81	-92.043%
2025-07-07	38.6400	38.6400	38.4500	38.4500	+2.098%	2	79	-92.302%
2025-06-02	37.5500	37.6600	37.3900	37.6600	-18.041%	4	79	-92.140%
2025-05-02	45.9500	45.9500	45.9500	45.9500	-5.453%	6	79	-93.558%
2025-05-01	48.6000	48.6000	48.6000	48.6000	+11.468%	3	79	-93.909%
2025-04-23	43.6000	43.6000	43.6000	43.6000	+10.045%	6	76	-93.211%
2025-04-22	40.5000	40.5000	39.6200	39.6200	+2.829%	48	82	-92.529%
2025-04-21	39.0000	39.1000	38.5300	38.5300	0.000%	34	34	-92.318%

.dark-mode .kzHTrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzHTrs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P340GLD Jan 15 2027 340.00 Put (GLD270115P00340000)option OPRA

GLD20270115P340
GLD Jan 15 2027 340.00 Put (GLD270115P00340000)
option OPRA