Dark

GLD20270115P365
GLD Jan 15 2027 365.00 Put (GLD270115P00365000)
option OPRA

EOD

Sep 17, 2026

6.70-26.374%(-2.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7500	6.9000	6.7000	6.7000	-26.374%	14	746	0.000%
2026-09-16	9.0000	9.1000	9.0000	9.1000	+6.433%	4	732	-26.374%
2026-09-15	8.7500	8.9300	8.4500	8.5500	+1.786%	12	731	-21.637%
2026-09-14	8.8000	8.8000	7.9900	8.4000	+18.143%	40	724	-20.238%
2026-09-11	6.8800	7.1400	6.8800	7.1100	-14.027%	3	718	-5.767%
2026-09-10	7.2000	8.2700	7.2000	8.2700	+23.433%	15	719	-18.984%
2026-09-09	6.6000	7.1000	6.4200	6.7000	-6.944%	330	706	0.000%
2026-09-08	6.6400	7.2000	6.6400	7.2000	+13.386%	3	895	-6.944%
2026-09-04	6.3100	6.4000	6.1200	6.3500	+11.404%	5	889	+5.512%
2026-09-03	5.8000	5.8000	5.7000	5.7000	-20.280%	6	889	+17.544%
2026-09-02	7.1500	7.1500	7.1500	7.1500	-10.063%	1	884	-6.294%
2026-09-01	7.4000	7.9500	7.1000	7.9500	+36.130%	24	883	-15.723%
2026-08-31	6.4100	6.5500	5.8400	5.8400	-13.481%	9	893	+14.726%
2026-08-28	5.4000	6.7500	5.2900	6.7500	+26.168%	24	891	-0.741%
2026-08-27	5.5600	5.6000	5.3500	5.3500	-1.109%	3	871	+25.234%
2026-08-26	5.3700	5.4100	5.3500	5.4100	+9.293%	7	870	+23.845%
2026-08-25	5.2200	5.2300	4.9500	4.9500	-6.072%	7	866	+35.354%
2026-08-24	4.9000	5.3100	4.7500	5.2700	+1.152%	22	862	+27.135%
2026-08-21	5.3100	5.3500	5.2100	5.2100	-11.695%	15	873	+28.599%
2026-08-20	6.4000	6.4000	5.8500	5.9000	-6.349%	25	863	+13.559%
2026-08-19	6.4200	6.4200	6.1000	6.3000	-20.755%	13	846	+6.349%
2026-08-18	7.4900	8.1100	7.3900	7.9500	+13.409%	36	850	-15.723%
2026-08-17	7.0100	7.0100	6.9400	7.0100	-8.724%	18	840	-4.422%
2026-08-14	7.4500	7.6800	7.4500	7.6800	-3.639%	7	827	-12.760%
2026-08-13	7.9700	7.9700	7.9700	7.9700	+3.641%	1	828	-15.935%
2026-08-12	7.4900	7.9500	7.4900	7.6900	-5.644%	5	828	-12.874%
2026-08-11	8.0500	8.4000	8.0500	8.1500	-2.976%	15	831	-17.791%
2026-08-10	8.8000	9.0900	8.4000	8.4000	-1.754%	140	823	-20.238%
2026-08-07	8.4200	8.7900	8.4200	8.5500	-20.465%	20	701	-21.637%
2026-08-06	10.1600	10.7500	10.1600	10.7500	-9.283%	2	702	-37.674%
2026-08-05	11.8500	11.8500	11.8500	11.8500	-18.557%	1	702	-43.460%
2026-08-04	14.5500	14.5500	14.5500	14.5500	-13.393%	1	701	-53.952%
2026-08-03	16.8000	16.8000	16.8000	16.8000	-0.297%	3	701	-60.119%
2026-07-31	17.4600	17.5000	16.8500	16.8500	+8.710%	21	698	-60.237%
2026-07-29	18.0000	18.0000	15.5000	15.5000	-11.832%	2	707	-56.774%
2026-07-28	17.6900	17.6900	17.5800	17.5800	+8.854%	3	706	-61.889%
2026-07-27	16.1500	16.1500	16.1500	16.1500	-7.344%	1	705	-58.514%
2026-07-24	17.2700	17.4300	17.2700	17.4300	-1.803%	3	704	-61.561%
2026-07-23	17.7000	17.7500	17.7000	17.7500	+22.414%	5	704	-62.254%
2026-07-22	14.5000	14.5000	14.5000	14.5000	-13.278%	1	703	-53.793%
2026-07-21	17.2800	17.2800	16.7000	16.7200	-15.895%	13	702	-59.928%
2026-07-20	19.9000	19.9000	19.8800	19.8800	-2.069%	3	705	-66.298%
2026-07-17	21.0800	21.2100	20.1800	20.3000	-7.727%	7	705	-66.995%
2026-07-16	20.0400	22.0000	20.0400	22.0000	+6.434%	18	705	-69.545%
2026-07-13	18.3000	20.9000	18.3000	20.6700	+28.385%	100	699	-67.586%
2026-07-10	16.5300	16.5300	16.1000	16.1000	+2.222%	7	693	-58.385%
2026-07-09	16.0500	16.0500	15.7500	15.7500	-15.094%	4	694	-57.460%
2026-07-08	19.6100	19.6100	18.5500	18.5500	+21.959%	2	692	-63.881%
2026-07-07	15.2100	15.2100	15.2100	15.2100	+3.259%	1	690	-55.950%
2026-07-06	14.7300	14.7300	14.7300	14.7300	-11.796%	10	690	-54.515%
2026-07-02	15.9000	16.7000	15.9000	16.7000	-11.170%	7	696	-59.880%
2026-07-01	18.8500	18.8500	17.3500	18.8000	-4.082%	10	696	-64.362%
2026-06-30	19.6500	19.6500	19.6000	19.6000	-3.353%	7	696	-65.816%
2026-06-29	20.2000	20.4000	20.2000	20.2800	+9.622%	5	697	-66.963%
2026-06-26	18.5500	18.5500	18.5000	18.5000	-10.628%	7	692	-63.784%
2026-06-25	21.2000	21.2000	20.7000	20.7000	-12.288%	328	716	-67.633%
2026-06-24	22.7000	24.1200	20.9600	23.6000	+39.645%	42	442	-71.610%
2026-06-23	16.6600	16.9200	16.5500	16.9000	+10.098%	12	438	-60.355%
2026-06-22	15.2000	15.3500	15.2000	15.3500	+8.865%	2	438	-56.352%
2026-06-18	14.1000	14.1000	14.1000	14.1000	+13.253%	7	443	-52.482%
2026-06-17	11.0600	12.8000	11.0600	12.4500	+9.115%	3	443	-46.185%
2026-06-16	11.4800	11.4800	11.4100	11.4100	-0.783%	2	443	-41.280%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-39.346%	2	442	-41.739%
2026-06-10	18.7900	18.9600	18.7900	18.9600	+39.207%	2	444	-64.662%
2026-06-09	11.9500	13.6200	11.9500	13.6200	+6.824%	4	446	-50.808%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-4.851%	3	448	-47.451%
2026-06-05	13.4000	13.4000	13.4000	13.4000	+41.949%	1	445	-50.000%
2026-06-04	9.4400	9.4400	9.4400	9.4400	-6.995%	1	445	-29.025%
2026-06-03	10.4500	10.4500	10.1500	10.1500	+4.639%	5	445	-33.990%
2026-06-02	9.7000	9.7600	9.7000	9.7000	-1.623%	4	445	-30.928%
2026-06-01	9.9600	9.9600	9.8600	9.8600	+11.161%	26	443	-32.049%
2026-05-29	9.0000	9.0000	8.8700	8.8700	-21.015%	2	430	-24.464%
2026-05-28	11.0200	11.2300	11.0200	11.2300	+7.156%	2	431	-40.338%
2026-05-27	11.5000	11.5000	10.4800	10.4800	+6.939%	4	431	-36.069%
2026-05-22	9.8000	9.8000	9.8000	9.8000	-11.552%	1	431	-31.633%
2026-05-19	11.0400	11.0800	11.0400	11.0800	+10.469%	2	431	-39.531%
2026-05-18	10.0300	10.0300	10.0300	10.0300	-2.998%	1	430	-33.200%
2026-05-15	10.3400	10.3400	10.3400	10.3400	+23.095%	1	430	-35.203%
2026-05-13	8.3400	8.4900	8.3400	8.4000	-9.774%	152	431	-20.238%
2026-05-12	9.3100	9.3100	9.3100	9.3100	+14.938%	1	355	-28.034%
2026-05-11	8.1000	8.1000	8.1000	8.1000	-5.814%	4	355	-17.284%
2026-05-06	8.6600	8.6600	8.5800	8.6000	-19.626%	11	353	-22.093%
2026-05-05	10.6600	10.7000	10.6600	10.7000	+2.392%	2	351	-37.383%
2026-05-04	10.5000	10.5000	10.4500	10.4500	+14.835%	22	351	-35.885%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-9.901%	5	349	-26.374%
2026-04-28	10.1000	10.1000	10.1000	10.1000	+15.429%	2	349	-33.663%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-11.616%	3	351	-23.429%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-8.333%	1	351	-32.323%
2026-04-10	10.8000	10.8000	10.8000	10.8000	-31.298%	1	353	-37.963%
2026-04-06	15.7200	15.7200	15.7200	15.7200	+6.939%	1	353	-57.379%
2026-03-31	14.7000	14.7000	14.7000	14.7000	-23.197%	1	354	-54.422%
2026-03-30	19.1400	19.1400	19.1400	19.1400	-2.247%	1	353	-64.995%
2026-03-27	18.8500	19.8900	18.8500	19.5800	+2.782%	4	353	-65.781%
2026-03-26	20.0000	20.0000	19.0500	19.0500	+23.301%	2	352	-64.829%
2026-03-25	15.4600	15.9700	15.4500	15.4500	-22.981%	5	352	-56.634%
2026-03-23	18.3500	21.9500	18.0200	20.0600	+26.243%	8	351	-66.600%
2026-03-20	14.5500	15.8900	14.5500	15.8900	+34.661%	7	355	-57.835%
2026-03-19	10.3500	11.8000	10.3500	11.8000	+45.499%	6	358	-43.220%
2026-03-16	8.1100	8.1100	8.1100	8.1100	+7.417%	1	361	-17.386%
2026-03-09	7.7300	7.7300	7.5500	7.5500	0.000%	3	360	-11.258%
2026-03-06	7.6000	7.6000	7.5500	7.5500	-8.485%	2	363	-11.258%
2026-03-03	8.1000	8.2500	8.1000	8.2500	+47.585%	2	362	-18.788%
2026-03-02	5.5900	5.5900	5.5900	5.5900	-12.656%	2	363	+19.857%
2026-02-13	6.5500	7.0000	6.4000	6.4000	+6.312%	4	361	+4.688%
2026-02-11	6.2500	6.2500	6.0200	6.0200	-13.256%	3	363	+11.296%
2026-02-10	6.4300	6.9700	6.3300	6.9400	-0.857%	12	364	-3.458%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-23.581%	1	367	-4.286%
2026-02-06	9.1600	9.1600	9.1600	9.1600	-0.758%	1	368	-26.856%
2026-02-04	9.8000	9.8000	9.2300	9.2300	-9.951%	4	368	-27.411%
2026-02-03	10.0000	10.2500	9.9600	10.2500	-24.521%	6	367	-34.634%
2026-02-02	14.5000	14.5000	13.5800	13.5800	+0.221%	5	366	-50.663%
2026-01-30	8.2500	13.5500	8.2500	13.5500	+113.386%	14	367	-50.554%
2026-01-29	6.0500	6.6900	5.9800	6.3500	+19.811%	155	379	+5.512%
2026-01-28	5.0000	5.3000	4.5300	5.3000	+0.952%	65	302	+26.415%
2026-01-27	5.9000	5.9000	5.2500	5.2500	-5.745%	50	270	+27.619%
2026-01-26	6.2000	6.2000	5.4200	5.5700	-3.130%	12	234	+20.287%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-14.179%	1	234	+16.522%
2026-01-21	6.7200	6.7200	6.2800	6.7000	-6.031%	7	234	0.000%
2026-01-20	6.9200	7.1300	6.4700	7.1300	-13.576%	10	239	-6.031%
2026-01-15	8.2500	8.2600	8.2500	8.2500	-9.341%	6	236	-18.788%
2026-01-13	9.1000	9.1000	9.1000	9.1000	+1.111%	3	236	-26.374%
2026-01-12	8.8100	9.0000	8.8100	9.0000	-19.210%	39	233	-25.556%
2026-01-08	11.1400	11.1400	11.1400	11.1400	-10.161%	1	203	-39.856%
2026-01-05	12.2600	12.4000	12.2600	12.4000	-15.589%	3	203	-45.968%
2026-01-02	14.3000	14.6900	14.3000	14.6900	+0.479%	3	203	-54.391%
2025-12-31	14.2500	14.6200	14.2500	14.6200	+1.176%	7	207	-54.172%
2025-12-29	12.8800	14.5100	12.8800	14.4500	+33.673%	11	207	-53.633%
2025-12-26	10.5300	10.8100	10.5300	10.8100	-2.083%	13	200	-38.020%
2025-12-24	11.0200	11.0600	11.0200	11.0400	-5.073%	4	188	-39.312%
2025-12-23	11.9000	11.9000	11.6300	11.6300	-5.830%	8	188	-42.390%
2025-12-22	12.2000	12.3500	12.2000	12.3500	-8.990%	6	180	-45.749%
2025-12-19	13.6500	13.6500	13.5700	13.5700	-4.772%	2	174	-50.626%
2025-12-15	14.3800	14.4400	14.2500	14.2500	-3.061%	5	172	-52.982%
2025-12-12	14.7000	14.7000	14.7000	14.7000	-0.810%	10	172	-54.422%
2025-12-11	14.8200	14.8200	14.8200	14.8200	-7.950%	1	182	-54.791%
2025-12-10	16.1000	16.1000	16.1000	16.1000	-4.734%	1	181	-58.385%
2025-12-03	16.9000	16.9000	16.9000	16.9000	-9.335%	1	182	-60.355%
2025-11-26	18.6400	18.6400	18.6400	18.6400	-5.140%	4	177	-64.056%
2025-11-24	20.5800	20.5800	19.6500	19.6500	-8.135%	2	177	-65.903%
2025-11-20	21.3900	21.3900	21.3900	21.3900	-0.972%	1	177	-68.677%
2025-11-19	22.2500	22.2500	21.6000	21.6000	+2.955%	3	177	-68.981%
2025-11-14	22.0000	22.0000	20.9800	20.9800	+7.535%	2	177	-68.065%
2025-11-12	19.5100	19.5100	19.5100	19.5100	-3.511%	1	178	-65.659%
2025-11-11	20.2200	20.2200	20.2200	20.2200	-3.897%	2	178	-66.864%
2025-11-10	20.9000	21.0400	20.7500	21.0400	-11.224%	5	178	-68.156%
2025-11-07	23.7000	23.7000	23.7000	23.7000	-1.373%	2	180	-71.730%
2025-10-31	24.3800	24.3800	24.0300	24.0300	+11.508%	4	178	-72.118%
2025-10-30	21.5500	21.5500	21.5500	21.5500	-16.311%	2	178	-68.910%
2025-10-28	25.7500	25.7500	25.7500	25.7500	+9.808%	1	178	-73.981%
2025-10-27	24.5000	24.5000	23.4500	23.4500	+9.324%	14	167	-71.429%
2025-10-21	21.0200	21.4500	21.0200	21.4500	+31.838%	14	167	-68.765%
2025-10-20	16.2700	16.2700	16.2700	16.2700	-9.106%	1	154	-58.820%
2025-10-17	17.9000	17.9000	17.9000	17.9000	-4.838%	3	153	-62.570%
2025-10-15	18.3200	19.5000	18.3200	18.8100	-5.239%	8	153	-64.381%
2025-10-14	20.0000	20.2000	19.8500	19.8500	-13.883%	67	153	-66.247%
2025-10-10	23.3000	24.4000	23.0500	23.0500	-3.070%	14	166	-70.933%
2025-10-09	21.6000	23.7800	21.6000	23.7800	+7.117%	3	153	-71.825%
2025-10-07	22.9600	22.9600	21.8800	22.2000	-4.434%	16	142	-69.820%
2025-10-06	23.7300	23.7300	22.9500	23.2300	-29.819%	44	142	-71.158%
2025-09-22	33.1000	33.1000	33.1000	33.1000	-43.370%	1	122	-79.758%
2025-07-07	59.2800	59.2800	58.4500	58.4500	+2.941%	2	124	-88.537%
2025-06-18	56.7800	56.7800	56.7800	56.7800	-2.874%	1	123	-88.200%
2025-06-03	57.8900	58.4600	57.8900	58.4600	+2.706%	4	123	-88.539%
2025-06-02	57.1600	57.4300	56.8800	56.9200	-10.475%	242	122	-88.229%
2025-04-23	63.5800	63.5800	63.5800	63.5800	-33.660%	1	1	-89.462%
2025-03-11	95.7800	95.8400	95.7800	95.8400	0.000%	2	0	-93.009%

.dark-mode .xh15zM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xh15zM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P365GLD Jan 15 2027 365.00 Put (GLD270115P00365000)option OPRA

GLD20270115P365
GLD Jan 15 2027 365.00 Put (GLD270115P00365000)
option OPRA