Dark

GLD20270115P345
GLD Jan 15 2027 345.00 Put (GLD270115P00345000)
option OPRA

EOD

Sep 17, 2026

3.50-30.693%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.5000	3.5000	3.5000	-30.693%	2	2,769	0.000%
2026-09-16	5.0500	5.0500	5.0500	5.0500	+13.483%	1	2,769	-30.693%
2026-09-15	4.4500	4.4500	4.4500	4.4500	-0.670%	10	2,770	-21.348%
2026-09-14	4.4800	4.4800	4.4800	4.4800	+26.197%	1	2,770	-21.875%
2026-09-11	3.5500	3.5500	3.5500	3.5500	-18.203%	2	2,769	-1.408%
2026-09-10	3.7500	4.3400	3.7500	4.3400	+29.167%	78	2,769	-19.355%
2026-09-09	3.5300	3.5300	3.3600	3.3600	-5.352%	122	2,843	+4.167%
2026-09-08	3.5500	3.5500	3.5500	3.5500	+9.231%	1	3,059	-1.408%
2026-09-04	3.4000	3.4000	3.2500	3.2500	+5.863%	2	3,059	+7.692%
2026-09-03	3.0000	3.0800	3.0000	3.0700	-27.423%	137	3,059	+14.007%
2026-09-01	4.2300	4.2300	4.2300	4.2300	+28.963%	30	2,925	-17.258%
2026-08-31	3.3300	3.3300	3.2800	3.2800	-14.805%	8	2,925	+6.707%
2026-08-28	3.6600	3.8500	3.6600	3.8500	+27.483%	50	2,918	-9.091%
2026-08-27	3.1100	3.1100	3.0200	3.0200	+2.027%	23	2,868	+15.894%
2026-08-26	2.9600	2.9600	2.9600	2.9600	-0.337%	1	2,878	+18.243%
2026-08-24	2.8500	2.9700	2.8500	2.9700	-1.000%	2	2,879	+17.845%
2026-08-21	3.0000	3.0000	3.0000	3.0000	-13.043%	4	2,879	+16.667%
2026-08-20	3.4500	3.4500	3.4500	3.4500	-0.289%	1	2,879	+1.449%
2026-08-19	3.4400	3.4800	3.4400	3.4600	-9.896%	4	2,878	+1.156%
2026-08-17	3.8000	3.8400	3.8000	3.8400	-7.470%	26	2,882	-8.854%
2026-08-14	4.1500	4.1500	4.1500	4.1500	-1.891%	4	2,883	-15.663%
2026-08-12	4.2400	4.2400	4.2300	4.2300	-9.032%	3	2,879	-17.258%
2026-08-11	4.6500	4.6500	4.6500	4.6500	-3.527%	55	2,876	-24.731%
2026-08-10	4.8200	4.8200	4.8200	4.8200	+2.553%	1	2,876	-27.386%
2026-08-07	4.7000	4.7000	4.7000	4.7000	-21.667%	1	2,876	-25.532%
2026-08-06	6.0000	6.0000	6.0000	6.0000	+2.041%	5	2,876	-41.667%
2026-08-05	5.8500	5.9300	5.8500	5.8800	-29.157%	14	2,881	-40.476%
2026-08-04	8.3000	8.3000	8.3000	8.3000	-12.169%	1	2,882	-57.831%
2026-08-03	9.4500	9.4500	9.4500	9.4500	+10.526%	96	2,881	-62.963%
2026-07-30	8.5600	8.5600	8.5500	8.5500	-19.944%	25	2,785	-59.064%
2026-07-29	10.6800	10.6800	10.6800	10.6800	+0.565%	1	2,785	-67.228%
2026-07-28	10.6200	10.6200	10.6200	10.6200	+6.520%	2	2,786	-67.043%
2026-07-24	9.9700	9.9700	9.9700	9.9700	-5.408%	1	2,784	-64.895%
2026-07-23	10.5400	10.5400	10.5400	10.5400	+21.709%	1	2,785	-66.793%
2026-07-22	8.6000	8.6600	8.6000	8.6600	-31.106%	6	2,786	-59.584%
2026-07-20	12.5700	12.5700	12.5700	12.5700	-0.632%	1	2,785	-72.156%
2026-07-17	12.6500	12.6500	12.6500	12.6500	-2.617%	1	2,785	-72.332%
2026-07-16	12.9900	12.9900	12.9900	12.9900	+13.450%	1	2,785	-73.056%
2026-07-15	11.4500	11.4500	11.4500	11.4500	-0.261%	40	2,786	-69.432%
2026-07-14	10.9000	11.4800	10.9000	11.4800	+2.044%	3	2,746	-69.512%
2026-07-08	11.6600	11.6600	11.2500	11.2500	+13.293%	90	2,744	-68.889%
2026-07-02	9.9300	9.9300	9.9300	9.9300	-13.502%	1	2,683	-64.753%
2026-07-01	11.2000	11.4800	11.2000	11.4800	-8.889%	34	2,683	-69.512%
2026-06-30	12.0400	12.6000	12.0000	12.6000	+1.531%	15	2,683	-72.222%
2026-06-29	12.4100	12.4100	12.4100	12.4100	-6.832%	1	2,681	-71.797%
2026-06-25	13.3100	13.4700	12.6000	13.3200	-5.196%	1,944	2,690	-73.724%
2026-06-24	14.0500	14.0500	14.0500	14.0500	+46.354%	2	899	-75.089%
2026-06-22	9.5000	9.6000	9.5000	9.6000	+28.000%	6	899	-63.542%
2026-06-15	7.0000	7.5000	7.0000	7.5000	-42.748%	7	904	-53.333%
2026-06-11	12.7500	13.1000	12.7500	13.1000	+11.017%	3	905	-73.282%
2026-06-10	10.8000	11.8000	10.8000	11.8000	+26.745%	6	904	-70.339%
2026-06-09	8.4600	9.4500	8.4600	9.3100	+10.833%	3	904	-62.406%
2026-06-08	8.3500	8.4000	8.3500	8.4000	+38.843%	44	903	-58.333%
2026-06-04	6.0500	6.0500	6.0500	6.0500	+6.140%	1	911	-42.149%
2026-05-29	5.9200	5.9600	5.5000	5.7000	-13.636%	12	910	-38.596%
2026-05-27	6.6700	6.6700	6.6000	6.6000	+8.197%	2	906	-46.970%
2026-05-26	6.1000	6.1000	6.1000	6.1000	+3.390%	1	904	-42.623%
2026-05-01	5.9000	5.9000	5.9000	5.9000	-7.233%	1	904	-40.678%
2026-04-21	6.3600	6.3600	6.3600	6.3600	+5.124%	1	904	-44.969%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-11.029%	3	904	-42.149%
2026-04-14	6.8000	6.8000	6.8000	6.8000	-7.984%	1	901	-48.529%
2026-04-10	7.3900	7.3900	7.3900	7.3900	-34.602%	1	902	-52.639%
2026-04-07	11.1800	11.3100	11.1800	11.3000	+4.436%	5	903	-69.027%
2026-04-06	10.8200	10.8200	10.8200	10.8200	+17.609%	1	903	-67.652%
2026-04-01	9.2000	9.2000	9.2000	9.2000	-25.203%	1	903	-61.957%
2026-03-25	12.3000	12.3000	12.3000	12.3000	-7.170%	1	903	-71.545%
2026-03-24	13.2500	13.2500	13.2500	13.2500	+2.159%	10	903	-73.585%
2026-03-23	12.9700	12.9700	12.9700	12.9700	+55.144%	30	903	-73.015%
2026-03-20	8.3600	8.3600	8.3600	8.3600	+81.739%	2	873	-58.134%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-9.270%	1	873	-23.913%
2026-03-06	5.1600	5.2200	5.0700	5.0700	-7.313%	41	873	-30.966%
2026-03-05	5.4700	5.4700	5.4700	5.4700	+29.009%	3	853	-36.015%
2026-03-02	3.6500	4.2400	3.6500	4.2400	-11.850%	25	853	-17.453%
2026-02-23	4.8100	4.8100	4.8100	4.8100	-2.828%	102	853	-27.235%
2026-02-19	5.9300	5.9500	4.9500	4.9500	+2.911%	214	802	-29.293%
2026-02-11	4.8100	4.8100	4.8100	4.8100	+0.839%	1	789	-27.235%
2026-02-10	4.7000	4.7700	4.6500	4.7700	-6.471%	4	790	-26.625%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-21.538%	1	790	-31.373%
2026-02-04	6.0000	6.5000	6.0000	6.5000	-7.932%	3	790	-46.154%
2026-02-03	7.5100	7.5100	7.0600	7.0600	-22.503%	2	787	-50.425%
2026-02-02	9.1000	9.4200	9.1000	9.1100	+4.233%	4	788	-61.581%
2026-01-30	5.2600	8.8500	5.1900	8.7400	+138.798%	26	790	-59.954%
2026-01-29	4.6500	5.2500	3.6600	3.6600	-0.272%	125	808	-4.372%
2026-01-28	3.9000	3.9000	3.1500	3.6700	+4.857%	15	737	-4.632%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-2.507%	1	736	0.000%
2026-01-22	3.6000	3.6000	3.5000	3.5900	0.000%	402	736	-2.507%
2026-01-20	3.5900	3.5900	3.5900	3.5900	-32.008%	1	703	-2.507%
2026-01-14	5.2800	5.2800	5.2800	5.2800	-7.531%	3	702	-33.712%
2026-01-12	5.3800	5.7100	5.3800	5.7100	-21.458%	7	702	-38.704%
2026-01-06	7.3000	7.3000	7.2600	7.2700	-20.720%	15	703	-51.857%
2025-12-31	9.2000	9.2000	9.1700	9.1700	+13.070%	2	699	-61.832%
2025-12-29	8.1100	8.1100	8.1100	8.1100	+19.440%	1	699	-56.843%
2025-12-26	6.5000	6.7900	6.5000	6.7900	-2.302%	52	698	-48.454%
2025-12-24	6.9500	6.9500	6.9500	6.9500	-17.946%	1	722	-49.640%
2025-12-18	8.4700	8.4700	8.4700	8.4700	-5.889%	1	722	-58.678%
2025-12-12	8.3600	9.0100	8.3600	9.0000	-0.442%	33	722	-61.111%
2025-12-11	9.0400	9.0400	9.0400	9.0400	-8.037%	4	693	-61.283%
2025-12-10	9.8300	9.8300	9.8300	9.8300	-1.994%	1	692	-64.395%
2025-12-08	10.1000	10.1500	10.0300	10.0300	+0.703%	10	692	-65.105%
2025-12-05	10.0700	10.0800	9.8200	9.9600	-25.000%	8	687	-64.859%
2025-11-11	13.2800	13.2800	13.2800	13.2800	-14.488%	1	686	-73.645%
2025-11-06	15.5300	15.5300	15.5300	15.5300	+3.327%	1	686	-77.463%
2025-11-05	15.0300	15.0300	15.0300	15.0300	-3.406%	1	687	-76.713%
2025-10-29	15.5600	15.5600	15.5600	15.5600	-2.750%	1	686	-77.506%
2025-10-28	16.0000	16.0000	16.0000	16.0000	+3.226%	5	685	-78.125%
2025-10-27	15.0900	15.5200	14.2500	15.5000	+15.242%	56	682	-77.419%
2025-10-24	13.3700	13.4500	13.2500	13.4500	+2.281%	231	682	-73.978%
2025-10-23	13.1500	13.1500	13.1500	13.1500	-8.234%	8	459	-73.384%
2025-10-22	14.2100	14.5000	14.2100	14.3300	+3.019%	16	467	-75.576%
2025-10-21	14.4000	14.4000	13.3300	13.9100	+18.889%	3	454	-74.838%
2025-10-16	11.1300	12.4500	11.1300	11.7000	-8.949%	4	454	-70.085%
2025-10-14	12.8500	12.8500	12.8500	12.8500	-2.058%	1	452	-72.763%
2025-10-13	14.6000	14.6000	12.7700	13.1200	+3.633%	25	452	-73.323%
2025-10-08	13.1000	13.1000	12.6400	12.6600	-11.158%	32	427	-72.354%
2025-10-07	13.9700	14.2500	13.9700	14.2500	-3.324%	4	420	-75.439%
2025-10-06	14.6500	14.7400	14.6500	14.7400	-24.216%	2	420	-76.255%
2025-09-30	19.4500	19.4500	19.4500	19.4500	-7.160%	10	420	-82.005%
2025-09-25	20.9500	20.9500	20.9500	20.9500	+0.239%	167	420	-83.294%
2025-09-24	20.9000	20.9000	20.9000	20.9000	+3.006%	1	256	-83.254%
2025-09-23	19.9200	20.2900	19.9200	20.2900	-3.381%	6	257	-82.750%
2025-09-22	21.2000	21.2000	20.9500	21.0000	-9.326%	16	256	-83.333%
2025-09-15	22.9500	23.1600	22.9000	23.1600	-9.354%	253	252	-84.888%
2025-09-09	25.5500	25.5500	25.5500	25.5500	-43.159%	4	10	-86.301%
2025-07-30	44.9500	44.9500	44.9500	44.9500	-5.607%	1	10	-92.214%
2025-06-27	47.6200	47.6200	47.6200	47.6200	+10.002%	1	10	-92.650%
2025-06-11	43.5500	43.5500	43.2900	43.2900	+4.996%	2	10	-91.915%
2025-06-02	41.0700	41.2300	41.0700	41.2300	-25.036%	6	9	-91.511%
2025-05-16	55.0000	55.0000	55.0000	55.0000	-19.473%	2	6	-93.636%
2025-04-08	68.3000	68.3000	68.3000	68.3000	-3.271%	4	7	-94.876%
2025-04-07	70.6100	70.6100	70.6100	70.6100	-6.872%	3	3	-95.043%
2025-03-11	75.8000	75.8200	75.8000	75.8200	0.000%	2	0	-95.384%

.dark-mode .gpHJ0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpHJ0z{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P345GLD Jan 15 2027 345.00 Put (GLD270115P00345000)option OPRA

GLD20270115P345
GLD Jan 15 2027 345.00 Put (GLD270115P00345000)
option OPRA