Dark

GLD20270115P360
GLD Jan 15 2027 360.00 Put (GLD270115P00360000)
option OPRA

EOD

Jul 24, 2026

14.60-7.006%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.6000	14.6000	14.6000	14.6000	-7.006%	1	6,315	0.000%
2026-07-23	16.0200	16.0200	15.7000	15.7000	+22.848%	3	6,316	-7.006%
2026-07-22	13.3400	13.3400	12.7800	12.7800	-13.939%	15	6,316	+14.241%
2026-07-21	16.0900	16.3200	14.8500	14.8500	-20.333%	18	6,312	-1.684%
2026-07-17	20.0000	20.0000	18.6400	18.6400	-5.381%	29	6,312	-21.674%
2026-07-16	17.9500	19.7000	17.9500	19.7000	+20.122%	402	6,328	-25.888%
2026-07-15	16.2800	16.4000	16.2800	16.4000	-1.502%	2	5,972	-10.976%
2026-07-14	16.6500	16.6500	16.6500	16.6500	-10.000%	10	5,977	-12.312%
2026-07-13	15.5900	18.5000	15.5900	18.5000	+25.850%	37	5,987	-21.081%
2026-07-10	14.7000	14.7000	14.7000	14.7000	+3.740%	1	5,973	-0.680%
2026-07-09	14.4800	14.4800	14.1000	14.1700	-19.029%	69	5,973	+3.035%
2026-07-08	17.5000	17.5000	17.5000	17.5000	+28.676%	1	5,939	-16.571%
2026-07-07	13.1300	13.8000	13.0800	13.6000	+4.215%	104	5,946	+7.353%
2026-07-06	13.4700	13.4800	13.0500	13.0500	-12.180%	12	5,946	+11.877%
2026-07-02	14.1400	14.8600	13.9500	14.8600	-7.125%	52	5,986	-1.750%
2026-07-01	17.1300	17.1300	16.0000	16.0000	-11.111%	6	5,986	-8.750%
2026-06-30	18.0000	18.0000	18.0000	18.0000	-4.051%	1	5,982	-18.889%
2026-06-29	18.1600	18.7600	18.0000	18.7600	+13.012%	29	5,982	-22.175%
2026-06-26	16.6500	16.6500	16.4500	16.6000	-11.040%	3	5,983	-12.048%
2026-06-25	19.0000	19.5300	18.5500	18.6600	-10.332%	794	6,006	-21.758%
2026-06-24	20.0000	21.7300	18.9000	20.8100	+41.661%	59	5,267	-29.841%
2026-06-23	14.8000	14.8000	14.6900	14.6900	+10.037%	2	5,250	-0.613%
2026-06-22	13.0700	13.5500	13.0700	13.3500	+0.831%	536	5,250	+9.363%
2026-06-18	12.0500	13.2400	12.0500	13.2400	+4.252%	29	4,925	+10.272%
2026-06-17	10.0000	12.7000	10.0000	12.7000	+21.764%	21	4,925	+14.961%
2026-06-16	10.2000	10.6000	10.2000	10.4300	-3.247%	15	4,925	+39.981%
2026-06-15	10.0900	10.8500	9.7000	10.7800	-20.148%	402	4,923	+35.436%
2026-06-12	14.4100	14.4100	13.5000	13.5000	-3.709%	5	4,703	+8.148%
2026-06-11	18.8500	18.8500	14.0200	14.0200	-19.286%	28	4,699	+4.137%
2026-06-10	15.9600	17.3700	15.0000	17.3700	+32.595%	213	4,693	-15.947%
2026-06-09	11.1800	13.9000	11.1700	13.1000	+14.912%	35	4,665	+11.450%
2026-06-08	11.7200	11.7200	11.4000	11.4000	-0.437%	10	4,663	+28.070%
2026-06-05	11.0000	11.5000	11.0000	11.4500	+19.395%	34	4,654	+27.511%
2026-06-03	9.5900	9.5900	9.5900	9.5900	+10.611%	1	4,671	+52.242%
2026-06-02	8.7000	8.7200	8.6700	8.6700	-3.237%	6	4,671	+68.397%
2026-06-01	9.4300	9.6500	8.9600	8.9600	+13.706%	11	4,673	+62.946%
2026-05-29	8.1500	8.2100	7.8800	7.8800	-8.585%	13	4,678	+85.279%
2026-05-28	8.5000	8.6200	8.5000	8.6200	-9.454%	5	4,688	+69.374%
2026-05-27	10.0500	10.2000	9.5200	9.5200	+5.778%	16	4,685	+53.361%
2026-05-26	8.6500	9.0000	8.5700	9.0000	+4.046%	12	4,685	+62.222%
2026-05-22	8.8000	8.8000	8.6500	8.6500	-4.840%	15	4,679	+68.786%
2026-05-21	9.1900	9.2200	8.8500	9.0900	-1.088%	208	4,733	+60.616%
2026-05-20	9.1900	9.1900	9.1900	9.1900	-7.452%	1	4,733	+58.868%
2026-05-19	9.7700	10.0400	9.7700	9.9300	+12.841%	4	4,770	+47.029%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-2.547%	1	4,770	+65.909%
2026-05-15	9.0800	9.5000	9.0300	9.0300	+20.400%	51	4,770	+61.683%
2026-05-14	7.4000	7.5000	7.4000	7.5000	-0.133%	5	4,768	+94.667%
2026-05-13	7.5100	7.5100	7.5100	7.5100	+0.133%	2	4,768	+94.407%
2026-05-11	7.5000	7.5000	7.5000	7.5000	+4.167%	1	4,768	+94.667%
2026-05-08	7.3500	7.3500	7.2000	7.2000	-5.882%	9	4,767	+102.778%
2026-05-07	6.9000	7.6500	6.9000	7.6500	+0.658%	5	4,768	+90.850%
2026-05-06	7.8100	7.8100	7.6000	7.6000	-18.280%	12	4,771	+92.105%
2026-05-05	9.3000	9.3000	9.3000	9.3000	+6.164%	1	4,780	+56.989%
2026-05-01	8.5100	8.8000	8.5100	8.7600	+1.506%	502	5,165	+66.667%
2026-04-30	8.8400	8.8400	8.6300	8.6300	-10.570%	500	5,165	+69.177%
2026-04-29	9.9100	9.9100	9.6500	9.6500	+20.625%	8	4,840	+51.295%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-6.433%	10	4,836	+82.500%
2026-04-22	8.5500	8.5500	8.5500	8.5500	+14.000%	12	4,826	+70.760%
2026-04-17	7.5000	7.5000	7.5000	7.5000	-15.730%	1	4,814	+94.667%
2026-04-16	8.4500	8.9000	8.4500	8.9000	-11.443%	2	4,814	+64.045%
2026-04-15	10.0500	10.0500	10.0500	10.0500	+10.077%	1	4,814	+45.274%
2026-04-14	9.1300	9.1300	9.1300	9.1300	-8.882%	10	4,815	+59.912%
2026-04-13	10.2800	10.4000	10.0200	10.0200	+1.212%	3	4,815	+45.709%
2026-04-10	10.0000	10.1900	9.8800	9.9000	-12.389%	9	4,815	+47.475%
2026-04-09	11.3000	11.3000	11.3000	11.3000	-7.377%	2	4,814	+29.204%
2026-04-08	12.5500	13.0500	12.1800	12.2000	-16.209%	6	4,816	+19.672%
2026-04-07	14.5600	14.5600	14.5600	14.5600	+0.483%	1	4,813	+0.275%
2026-04-02	15.4000	15.8300	14.2600	14.4900	+20.750%	59	4,816	+0.759%
2026-04-01	12.0500	12.3600	12.0000	12.0000	-15.493%	7	4,816	+21.667%
2026-03-31	15.8400	15.8400	13.8800	14.2000	-18.857%	28	4,817	+2.817%
2026-03-30	17.8400	17.8400	17.5000	17.5000	-1.685%	3	4,820	-16.571%
2026-03-27	19.0800	19.0800	17.4000	17.8000	-14.669%	51	4,823	-17.978%
2026-03-26	18.2500	20.8600	18.0500	20.8600	+30.375%	16	4,774	-30.010%
2026-03-25	14.7400	16.0400	14.3000	16.0000	-12.088%	27	4,778	-8.750%
2026-03-24	19.0000	19.1000	18.2000	18.2000	-2.098%	5	4,769	-19.780%
2026-03-23	16.6700	18.9700	15.3400	18.5900	+41.369%	23	4,769	-21.463%
2026-03-20	11.3500	13.7000	11.3500	13.1500	+27.918%	17	4,765	+11.027%
2026-03-19	10.3500	13.0800	10.2800	10.2800	+28.500%	27	4,764	+42.023%
2026-03-18	7.7900	8.0000	7.7300	8.0000	+13.154%	8	4,774	+82.500%
2026-03-16	6.7500	7.0700	6.7500	7.0700	+24.472%	2	4,774	+106.506%
2026-03-11	6.0400	6.0400	5.6800	5.6800	-13.017%	6	4,775	+157.042%
2026-03-06	6.5500	6.5500	6.5300	6.5300	-7.898%	6	4,840	+123.583%
2026-03-05	7.1500	7.1500	7.0900	7.0900	+2.014%	16	4,846	+105.924%
2026-03-04	7.0200	7.5500	6.1000	6.9500	-11.914%	2,017	4,845	+110.072%
2026-03-03	6.7000	8.0100	6.7000	7.8900	+48.868%	10	5,943	+85.044%
2026-03-02	5.1700	5.3000	5.1700	5.3000	-3.285%	2	5,942	+175.472%
2026-02-27	5.4800	5.4800	5.4800	5.4800	-6.325%	5	5,941	+166.423%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-7.143%	1	5,941	+149.573%
2026-02-25	6.3000	6.3000	6.3000	6.3000	-8.163%	2	5,939	+131.746%
2026-02-24	7.2600	7.5400	6.7500	6.8600	+11.183%	12	5,939	+112.828%
2026-02-23	6.3000	6.8200	6.1700	6.1700	-3.594%	6	5,939	+136.629%
2026-02-18	6.5000	6.5000	6.4000	6.4000	-1.538%	4	5,940	+128.125%
2026-02-12	5.4000	6.5000	5.4000	6.5000	+8.696%	8	5,941	+124.615%
2026-02-10	5.5000	5.9800	5.5000	5.9800	-4.320%	17	5,941	+144.147%
2026-02-09	8.3000	8.3000	6.2500	6.2500	-17.219%	23	5,941	+133.600%
2026-02-06	8.4500	8.4500	7.5500	7.5500	-14.786%	17	5,923	+93.377%
2026-02-05	9.0000	9.2800	8.2000	8.8600	+9.383%	39	5,926	+64.786%
2026-02-04	8.5500	8.9500	8.1000	8.1000	-16.062%	15	5,925	+80.247%
2026-02-03	9.0000	9.6500	8.7800	9.6500	-15.794%	12	5,925	+51.295%
2026-02-02	12.0000	12.5000	10.7500	11.4600	+2.139%	3,925	5,926	+27.400%
2026-01-30	8.0400	11.5700	8.0400	11.2200	+104.000%	41	4,401	+30.125%
2026-01-29	4.7500	7.6200	4.6700	5.5000	+18.280%	81	4,388	+165.455%
2026-01-28	4.9400	4.9400	3.0000	4.6500	+8.140%	893	4,387	+213.978%
2026-01-27	4.7000	4.8500	4.1500	4.3000	-18.095%	43	4,668	+239.535%
2026-01-26	4.9700	5.2900	4.9700	5.2500	+7.143%	54	4,664	+178.095%
2026-01-23	5.7000	5.7000	4.9000	4.9000	-9.259%	40	4,681	+197.959%
2026-01-22	5.3300	5.4000	5.3300	5.4000	-16.149%	465	4,681	+170.370%
2026-01-21	6.5600	6.5600	6.1000	6.4400	-1.529%	7	4,243	+126.708%
2026-01-20	5.7800	6.5400	5.7800	6.5400	-14.954%	27	4,242	+123.242%
2026-01-16	7.2900	7.7900	7.2900	7.6900	+6.806%	35	4,237	+89.857%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-4.000%	2	4,237	+102.778%
2026-01-14	7.6200	7.6200	7.5000	7.5000	-5.542%	3	4,238	+94.667%
2026-01-13	7.5800	8.0500	7.5800	7.9400	-0.501%	9	4,235	+83.879%
2026-01-12	7.9500	8.0000	7.9200	7.9800	-14.652%	169	4,240	+82.957%
2026-01-09	9.6300	9.6300	9.2400	9.3500	-6.965%	15	4,125	+56.150%
2026-01-08	10.9500	10.9500	10.0500	10.0500	-5.811%	8	4,112	+45.274%
2026-01-07	10.7700	10.8000	10.6500	10.6700	+2.498%	5	4,111	+36.832%
2026-01-06	10.4100	10.4100	10.4100	10.4100	-5.707%	1	4,107	+40.250%
2026-01-05	11.2900	11.2900	10.9700	11.0400	-16.553%	25	4,099	+32.246%
2025-12-31	12.5800	13.2300	12.5800	13.2300	+4.173%	9	4,099	+10.355%
2025-12-30	12.2900	12.7000	12.2900	12.7000	-3.349%	5	4,099	+14.961%
2025-12-29	10.7500	13.1400	10.7500	13.1400	+36.025%	2,277	4,097	+11.111%
2025-12-26	9.4400	9.8000	9.2000	9.6600	-1.929%	17	3,059	+51.139%
2025-12-24	9.7500	10.0700	9.7500	9.8500	-0.505%	24	3,058	+48.223%
2025-12-23	10.4300	10.4700	9.8800	9.9000	-6.692%	68	3,058	+47.475%
2025-12-22	10.8000	11.0000	10.6100	10.6100	-14.848%	26	3,042	+37.606%
2025-12-19	12.3500	12.5000	12.3000	12.4600	+6.043%	878	3,019	+17.175%
2025-12-18	11.7500	11.7500	11.7500	11.7500	-1.674%	1	2,336	+24.255%
2025-12-17	11.8000	11.9500	11.6200	11.9500	+1.616%	89	2,336	+22.176%
2025-12-16	11.7600	11.7600	11.7600	11.7600	-3.607%	25	2,269	+24.150%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-4.088%	1	2,244	+19.672%
2025-12-12	12.0800	12.8900	11.7400	12.7200	-2.901%	28	2,244	+14.780%
2025-12-11	13.1000	13.1000	13.1000	13.1000	-2.747%	50	2,246	+11.450%
2025-12-10	14.5800	14.5800	13.4700	13.4700	-6.198%	23	2,296	+8.389%
2025-12-08	14.3500	14.3600	14.3500	14.3600	-1.306%	10	2,294	+1.671%
2025-12-05	14.3400	14.5500	14.3300	14.5500	0.000%	23	2,295	+0.344%
2025-12-04	14.9500	14.9500	14.5500	14.5500	-4.590%	408	2,304	+0.344%
2025-12-03	15.6100	15.6100	15.2500	15.2500	-1.740%	2	2,711	-4.262%
2025-12-02	16.1000	16.2000	15.5200	15.5200	+3.123%	21	2,710	-5.928%
2025-12-01	15.0200	15.0700	14.8000	15.0500	-2.463%	26	2,710	-2.990%
2025-11-28	15.9000	16.1700	15.3800	15.4300	-6.428%	94	2,699	-5.379%
2025-11-26	16.7900	16.8300	16.4900	16.4900	-4.184%	9	2,699	-11.461%
2025-11-25	17.1800	17.2100	17.1800	17.2100	-1.713%	16	2,699	-15.166%
2025-11-24	17.5100	17.5100	17.5100	17.5100	-9.742%	1	2,684	-16.619%
2025-11-20	19.8000	19.8000	19.4000	19.4000	-1.373%	2	2,684	-24.742%
2025-11-18	19.6700	19.6700	19.6700	19.6700	-4.976%	1	2,684	-25.775%
2025-11-17	19.8500	21.0000	19.5400	20.7000	+6.263%	10	2,685	-29.469%
2025-11-14	19.2000	19.4900	19.2000	19.4800	+8.222%	189	2,682	-25.051%
2025-11-13	16.7500	18.3500	16.7500	18.0000	+2.916%	479	2,767	-18.889%
2025-11-12	18.3300	18.3300	17.4900	17.4900	-7.215%	4	2,601	-16.524%
2025-11-11	18.7100	18.8500	18.7100	18.8500	-1.976%	2	2,599	-22.546%
2025-11-10	19.2500	19.2500	19.2300	19.2300	-10.558%	16	2,598	-24.077%
2025-11-07	20.4000	21.5000	20.4000	21.5000	0.000%	5	2,583	-32.093%
2025-11-06	20.8500	22.0000	20.8500	21.5000	-0.739%	6	2,582	-32.093%
2025-11-05	21.4400	21.6600	21.3800	21.6600	-6.919%	4	2,581	-32.595%
2025-11-04	21.8500	24.0000	21.8500	23.2700	+13.181%	23	2,579	-37.258%
2025-11-03	20.5600	20.5600	20.5600	20.5600	-3.019%	12	2,565	-28.988%
2025-10-30	20.5500	21.2000	20.5500	21.2000	-6.690%	15	2,565	-31.132%
2025-10-28	23.3300	23.3300	22.7200	22.7200	+5.921%	2,030	2,758	-35.739%
2025-10-27	21.5000	21.5000	21.0000	21.4500	+4.126%	3	912	-31.935%
2025-10-24	20.6000	20.6000	20.6000	20.6000	+5.641%	1	912	-29.126%
2025-10-23	18.4400	19.5000	18.4400	19.5000	-2.500%	12	911	-25.128%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-0.249%	6	910	-27.000%
2025-10-21	17.4300	20.6300	17.4300	20.0500	+38.658%	189	910	-27.182%
2025-10-20	15.0500	15.5000	14.4600	14.4600	-12.364%	343	734	+0.968%
2025-10-17	16.1500	16.6500	15.5100	16.5000	+1.414%	27	450	-11.515%
2025-10-16	15.5300	16.2700	15.5100	16.2700	-2.458%	37	450	-10.264%
2025-10-15	16.3000	16.6800	16.3000	16.6800	-1.882%	2	434	-12.470%
2025-10-14	18.2600	18.2600	17.0000	17.0000	+1.493%	7	434	-14.118%
2025-10-13	18.3000	18.6000	16.7500	16.7500	-19.355%	37	428	-12.836%
2025-10-10	20.6000	22.0000	20.6000	20.7700	-6.861%	25	393	-29.706%
2025-10-09	19.7500	22.3000	19.5000	22.3000	+20.541%	45	393	-34.529%
2025-10-08	17.5500	18.5000	17.5500	18.5000	-7.960%	2	356	-21.081%
2025-10-07	19.8000	20.2800	19.5300	20.1000	-11.062%	706	41	-27.363%
2025-10-03	22.6000	22.6000	22.6000	22.6000	-8.130%	1	41	-35.398%
2025-10-02	24.3900	24.6000	24.3900	24.6000	+2.500%	2	40	-40.650%
2025-10-01	24.0000	24.0000	24.0000	24.0000	-30.736%	1	39	-39.167%
2025-09-09	34.6500	34.6500	34.6500	34.6500	+0.873%	3	38	-57.864%
2025-09-08	34.3500	34.3500	34.3500	34.3500	-12.261%	1	35	-57.496%
2025-09-04	39.2300	39.3400	39.1500	39.1500	-28.493%	4	35	-62.708%
2025-08-19	55.0500	55.0500	54.7500	54.7500	+1.389%	2	33	-73.333%
2025-07-10	54.0000	54.0000	54.0000	54.0000	+3.547%	1	34	-72.963%
2025-07-02	52.1500	52.1500	52.1500	52.1500	-3.622%	2	34	-72.004%
2025-06-11	54.1100	54.1100	54.1100	54.1100	+0.018%	1	32	-73.018%
2025-06-05	54.1000	54.1000	54.1000	54.1000	-15.137%	1	31	-73.013%
2025-05-19	63.7500	63.7500	63.7500	63.7500	+0.078%	1	31	-77.098%
2025-05-15	63.7000	63.7000	63.7000	63.7000	+11.364%	2	30	-77.080%
2025-05-05	57.2000	57.2000	57.2000	57.2000	-10.862%	6	30	-74.476%
2025-05-02	64.1700	64.1700	64.1700	64.1700	+7.505%	2	27	-77.248%
2025-04-30	59.6900	59.6900	59.6900	59.6900	+6.248%	1	27	-75.540%
2025-04-28	56.1800	56.1800	56.1800	56.1800	-5.500%	2	27	-74.012%
2025-04-23	59.4500	59.4500	59.4500	59.4500	+12.915%	2	25	-75.442%
2025-04-22	52.6500	52.6500	52.6500	52.6500	-12.614%	2	27	-72.270%
2025-04-17	60.2500	60.2500	60.2500	60.2500	-17.125%	20	5	-75.768%
2025-04-10	72.7000	72.7000	72.7000	72.7000	-4.593%	1	5	-79.917%
2025-04-09	76.2000	76.2000	76.2000	76.2000	+6.633%	3	4	-80.840%
2025-04-01	71.3800	71.4600	71.3800	71.4600	0.000%	2	1	-79.569%

.dark-mode .mqjS0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqjS0Q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P360GLD Jan 15 2027 360.00 Put (GLD270115P00360000)option OPRA

GLD20270115P360
GLD Jan 15 2027 360.00 Put (GLD270115P00360000)
option OPRA