Dark

GLD20270115P355
GLD Jan 15 2027 355.00 Put (GLD270115P00355000)
option OPRA

EOD

Sep 16, 2026

5.20-16.129%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.2000	5.2000	5.2000	5.2000	-16.129%	2	1,120	0.000%
2026-09-15	6.2900	6.2900	6.2000	6.2000	+0.813%	17	1,121	-16.129%
2026-09-14	6.1900	6.1900	6.1500	6.1500	+24.242%	21	1,105	-15.447%
2026-09-11	4.9500	4.9500	4.9500	4.9500	+4.211%	2	1,105	+5.051%
2026-09-09	4.8400	4.8400	4.6500	4.7500	-8.654%	410	1,105	+9.474%
2026-09-08	4.9000	5.2000	4.7700	5.2000	+10.638%	3	841	0.000%
2026-09-04	4.7500	4.7500	4.7000	4.7000	-9.615%	2	839	+10.638%
2026-09-02	5.2300	5.2500	5.0100	5.2000	-10.499%	193	839	0.000%
2026-09-01	5.4600	5.8100	5.4600	5.8100	+41.707%	14	1,007	-10.499%
2026-08-28	4.1000	4.1000	4.1000	4.1000	+0.490%	384	1,008	+26.829%
2026-08-27	4.0700	4.0800	4.0700	4.0800	-0.488%	12	1,008	+27.451%
2026-08-26	3.9500	4.1000	3.9500	4.1000	+5.128%	4	1,020	+26.829%
2026-08-25	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,022	+33.333%
2026-08-24	4.0000	4.0000	4.0000	4.0000	-0.249%	3	1,023	+30.000%
2026-08-21	4.0200	4.0200	4.0100	4.0100	-14.681%	2	1,023	+29.676%
2026-08-20	4.6500	4.7000	4.6500	4.7000	+0.427%	2	1,022	+10.638%
2026-08-19	4.6800	4.6800	4.6800	4.6800	-19.310%	1	1,023	+11.111%
2026-08-18	5.8000	5.8000	5.8000	5.8000	+8.818%	10	1,022	-10.345%
2026-08-17	5.3300	5.3300	5.3300	5.3300	-3.442%	5	1,022	-2.439%
2026-08-14	5.5200	5.5200	5.5200	5.5200	-7.846%	2	1,027	-5.797%
2026-08-13	5.9400	5.9900	5.9400	5.9900	-2.602%	2	1,026	-13.189%
2026-08-11	6.1500	6.1500	6.1500	6.1500	-6.818%	1	1,025	-15.447%
2026-08-10	6.6000	6.6000	6.6000	6.6000	-13.272%	1	1,025	-21.212%
2026-08-06	7.6000	7.6100	7.6000	7.6100	-5.466%	20	1,025	-31.669%
2026-08-05	7.9900	8.0500	7.9900	8.0500	-33.745%	13	1,025	-35.404%
2026-08-03	12.1500	12.1500	12.1500	12.1500	-10.332%	20	1,012	-57.202%
2026-07-24	13.8000	13.8000	13.5500	13.5500	-3.901%	8	992	-61.624%
2026-07-23	14.1000	14.1000	14.1000	14.1000	+21.657%	1	1,000	-63.121%
2026-07-22	11.5900	11.5900	11.5900	11.5900	-18.951%	2	1,001	-55.134%
2026-07-21	14.3000	14.3000	14.3000	14.3000	-11.619%	1	1,003	-63.636%
2026-07-20	16.2500	16.2500	16.1800	16.1800	-5.047%	6	1,004	-67.862%
2026-07-16	16.6500	17.2000	16.2200	17.0400	+10.291%	53	1,002	-69.484%
2026-07-15	15.4500	15.4500	15.4500	15.4500	-5.215%	67	1,001	-66.343%
2026-07-13	14.0400	16.3000	14.0400	16.3000	+25.869%	33	1,024	-68.098%
2026-07-10	12.9500	12.9500	12.9500	12.9500	+3.187%	54	1,056	-59.846%
2026-07-09	12.5000	12.5500	12.5000	12.5500	-22.050%	62	1,056	-58.566%
2026-06-30	15.9000	16.1000	15.9000	16.1000	0.000%	6	1,062	-67.702%
2026-06-29	16.1000	16.1000	16.1000	16.1000	+8.418%	2	1,062	-67.702%
2026-06-26	14.8500	14.8500	14.8500	14.8500	-9.726%	1	1,064	-64.983%
2026-06-25	16.8300	16.8300	16.4500	16.4500	-12.500%	286	1,064	-68.389%
2026-06-24	17.0000	19.8000	17.0000	18.8000	+56.146%	9	1,023	-72.340%
2026-06-22	12.0400	12.0400	12.0400	12.0400	+5.153%	1	1,022	-56.811%
2026-06-18	11.1500	11.4500	11.1500	11.4500	+26.800%	3	1,021	-54.585%
2026-06-16	9.2200	9.2200	8.9400	9.0300	-5.047%	5	1,021	-42.414%
2026-06-15	8.9000	9.5100	8.9000	9.5100	-42.188%	2	1,021	-45.321%
2026-06-11	15.8100	16.4500	15.8100	16.4500	+13.292%	648	1,019	-68.389%
2026-06-10	14.5200	14.5200	14.5200	14.5200	+24.957%	1	707	-64.187%
2026-06-09	11.4700	11.6200	11.4700	11.6200	+13.699%	10	707	-55.250%
2026-06-08	10.2200	10.2200	10.2200	10.2200	+32.041%	3	705	-49.119%
2026-06-02	7.7500	7.7800	7.7400	7.7400	-1.652%	6	705	-32.817%
2026-05-18	8.1500	8.1500	7.8700	7.8700	-4.952%	15	703	-33.926%
2026-05-15	8.3800	8.3800	8.2800	8.2800	+21.765%	4	702	-37.198%
2026-05-14	6.7000	6.8000	6.7000	6.8000	+4.615%	38	702	-23.529%
2026-05-11	6.4000	6.5000	6.4000	6.5000	-1.515%	10	666	-20.000%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-5.308%	1	661	-21.212%
2026-05-06	7.0200	7.0200	6.9100	6.9700	-29.453%	11	664	-25.395%
2026-05-04	9.8800	9.8800	9.8800	9.8800	+23.500%	198	672	-47.368%
2026-04-28	7.9800	8.4600	7.9500	8.0000	+13.475%	9	675	-35.000%
2026-04-27	6.7800	7.2500	6.7800	7.0500	-4.212%	4	670	-26.241%
2026-04-24	7.3600	7.3600	7.3600	7.3600	+2.222%	6	670	-29.348%
2026-04-23	7.2000	7.2000	7.2000	7.2000	-5.636%	1	667	-27.778%
2026-04-22	7.6300	7.6300	7.6300	7.6300	+7.163%	3	667	-31.848%
2026-04-17	7.1200	7.1200	7.1200	7.1200	-13.697%	1	665	-26.966%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-2.941%	10	665	-36.970%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-25.894%	5	660	-38.824%
2026-04-08	11.4700	11.4700	11.4700	11.4700	-22.079%	1	665	-54.664%
2026-03-31	14.7200	14.7200	14.7200	14.7200	-15.645%	1	666	-64.674%
2026-03-27	17.4500	17.4500	17.4500	17.4500	+9.679%	1	665	-70.201%
2026-03-26	16.5900	16.5900	15.9100	15.9100	+16.642%	2	665	-67.316%
2026-03-25	13.1000	14.2500	13.1000	13.6400	-18.225%	5	665	-61.877%
2026-03-24	16.2200	16.6800	16.0000	16.6800	+5.237%	3	670	-68.825%
2026-03-23	12.8000	17.6700	12.8000	15.8500	+39.648%	12	669	-67.192%
2026-03-20	11.3500	11.3500	11.3500	11.3500	+4.608%	20	660	-54.185%
2026-03-19	10.6900	10.9200	10.6800	10.8500	+66.923%	23	660	-52.074%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+27.451%	1	660	-20.000%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	659	+1.961%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-12.195%	1	659	-3.704%
2026-03-03	5.8000	7.4300	5.8000	6.1500	+39.773%	3	661	-15.447%
2026-03-02	4.7500	4.7500	4.4000	4.4000	-6.383%	2	662	+18.182%
2026-02-27	3.9200	4.8000	3.9200	4.7000	-7.843%	144	662	+10.638%
2026-02-26	4.0900	5.1000	4.0900	5.1000	-16.803%	2	581	+1.961%
2026-02-17	6.1300	6.1300	6.1300	6.1300	+1.997%	1	580	-15.171%
2026-02-10	6.0100	6.0100	6.0100	6.0100	-31.937%	1	580	-13.478%
2026-02-03	8.2100	8.8300	8.2100	8.8300	-15.340%	2	581	-41.110%
2026-02-02	10.5600	11.5200	10.4300	10.4300	-4.312%	6	581	-50.144%
2026-01-30	10.9000	10.9000	10.9000	10.9000	+127.083%	3	583	-52.294%
2026-01-29	4.8300	5.1500	4.8000	4.8000	-3.030%	72	580	+8.333%
2026-01-26	4.5000	4.9500	4.2000	4.9500	+10.000%	69	544	+5.051%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-4.255%	1	517	+15.556%
2026-01-22	4.8000	4.8000	4.6500	4.7000	-20.339%	3	516	+10.638%
2026-01-21	5.3800	5.9000	5.3800	5.9000	+3.327%	2	515	-11.864%
2026-01-20	5.7100	5.7100	5.7100	5.7100	-11.473%	1	514	-8.932%
2026-01-15	6.4500	6.4500	6.4500	6.4500	-4.727%	1	513	-19.380%
2026-01-14	6.7700	6.7700	6.7700	6.7700	-3.286%	2	512	-23.191%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-39.655%	1	510	-25.714%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+2.837%	1	510	-55.172%
2025-12-29	11.2800	11.2800	11.2800	11.2800	+25.333%	1	510	-53.901%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-6.445%	1	510	-42.222%
2025-12-22	9.6200	9.6200	9.6200	9.6200	-9.841%	1	510	-45.946%
2025-12-19	10.6700	10.6700	10.6700	10.6700	-0.744%	1	510	-51.265%
2025-12-18	10.7500	10.7500	10.7500	10.7500	-0.186%	1	509	-51.628%
2025-12-17	10.7700	10.7700	10.7700	10.7700	-4.437%	5	509	-51.718%
2025-12-12	11.2700	11.2700	11.2700	11.2700	-0.265%	1	512	-53.860%
2025-12-11	11.3000	11.3000	11.3000	11.3000	-13.410%	389	511	-53.982%
2025-12-04	13.0500	13.0500	13.0500	13.0500	-23.907%	1	134	-60.153%
2025-11-21	17.1500	17.1500	17.1500	17.1500	-2.000%	2	133	-69.679%
2025-11-20	17.9500	17.9500	17.5000	17.5000	-1.685%	5	133	-70.286%
2025-11-18	17.8000	17.8000	17.8000	17.8000	-8.247%	13	131	-70.787%
2025-10-27	19.1700	19.4000	19.1700	19.4000	+8.989%	2	118	-73.196%
2025-10-21	17.5500	17.8000	17.2500	17.8000	+33.333%	69	118	-70.787%
2025-10-20	13.3500	13.3500	13.3500	13.3500	-8.562%	5	57	-61.049%
2025-10-17	13.9300	14.6000	13.9300	14.6000	+4.585%	5	54	-64.384%
2025-10-16	13.9600	13.9600	13.9600	13.9600	-3.989%	1	58	-62.751%
2025-10-15	14.6000	14.6000	14.5400	14.5400	-8.323%	3	58	-64.237%
2025-10-14	15.8600	15.8600	15.8600	15.8600	-1.735%	2	60	-67.213%
2025-10-13	16.1300	16.1400	16.1300	16.1400	-16.503%	5	62	-67.782%
2025-10-09	19.3300	19.3300	19.3300	19.3300	+13.107%	1	57	-73.099%
2025-10-08	17.2900	17.3000	17.0900	17.0900	-7.821%	3	57	-69.573%
2025-10-06	18.5300	18.5400	18.1500	18.5400	-15.188%	42	55	-71.953%
2025-10-02	22.0900	22.6700	21.8500	21.8600	-31.106%	96	56	-76.212%
2025-09-08	31.7200	31.7300	31.7200	31.7300	-10.745%	3	104	-83.612%
2025-09-04	35.6400	36.1000	35.5500	35.5500	-7.059%	4	101	-85.373%
2025-09-02	38.2500	38.2500	38.2500	38.2500	-13.657%	2	99	-86.405%
2025-08-28	44.3000	44.3000	44.3000	44.3000	-5.745%	2	101	-88.262%
2025-08-25	46.4500	47.0000	46.4500	47.0000	-2.287%	2	99	-88.936%
2025-06-17	48.3500	48.3500	48.1000	48.1000	-1.434%	2	99	-89.189%
2025-06-02	49.0300	49.0800	48.7400	48.8000	-9.813%	192	98	-89.344%
2025-05-30	54.4200	54.4200	54.1100	54.1100	+2.403%	4	2	-90.390%
2025-05-21	52.8400	52.8400	52.8400	52.8400	-29.547%	2	2	-90.159%
2025-04-04	75.0000	75.0000	75.0000	75.0000	-6.936%	2	1	-93.067%
2025-03-13	80.5900	80.5900	80.5900	80.5900	-6.519%	1	0	-93.548%
2025-03-11	86.0000	86.2100	86.0000	86.2100	0.000%	2	0	-93.968%

.dark-mode .QxbcXv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxbcXv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P355GLD Jan 15 2027 355.00 Put (GLD270115P00355000)option OPRA

GLD20270115P355
GLD Jan 15 2027 355.00 Put (GLD270115P00355000)
option OPRA