Dark

GLD20270115P370
GLD Jan 15 2027 370.00 Put (GLD270115P00370000)
option OPRA

EOD

Jul 24, 2026

19.30-2.869%(-0.57)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	19.4700	19.6000	19.3000	19.3000	-2.869%	12	6,435	0.000%
2026-07-23	19.5500	20.3500	19.4000	19.8700	+24.969%	101	6,439	-2.869%
2026-07-22	16.7000	16.7000	15.9000	15.9000	-19.084%	3	6,454	+21.384%
2026-07-21	19.6500	19.6500	19.6500	19.6500	-11.566%	1	6,454	-1.781%
2026-07-20	22.7000	22.8200	22.1100	22.2200	-1.681%	4	6,454	-13.141%
2026-07-17	24.7000	24.7000	22.2900	22.6000	-5.439%	31	6,453	-14.602%
2026-07-16	23.0000	24.6000	22.6600	23.9000	+10.905%	21	6,465	-19.247%
2026-07-15	20.1500	21.5500	20.1500	21.5500	+7.750%	1,044	6,460	-10.441%
2026-07-14	19.8000	20.0000	19.8000	20.0000	-13.830%	15	7,341	-3.500%
2026-07-13	20.1300	23.4000	20.1300	23.2100	+28.944%	61	7,346	-16.846%
2026-07-10	18.2000	18.2000	18.0000	18.0000	-0.552%	18	7,324	+7.222%
2026-07-09	18.1000	18.1000	18.1000	18.1000	-9.500%	5	7,329	+6.630%
2026-07-08	21.2200	21.9100	20.0000	20.0000	+6.667%	65	7,324	-3.500%
2026-07-07	16.7400	19.5000	16.7400	18.7500	+13.774%	12	7,384	+2.933%
2026-07-06	17.5100	17.5600	16.4800	16.4800	-12.619%	22	7,382	+17.112%
2026-07-02	17.8000	18.8600	17.8000	18.8600	-8.889%	12	7,370	+2.333%
2026-07-01	20.2000	20.7000	20.2000	20.7000	-8.931%	50	7,370	-6.763%
2026-06-30	22.4300	22.7300	22.1000	22.7300	+0.353%	15	7,325	-15.090%
2026-06-29	21.9700	22.6700	21.9000	22.6500	+7.346%	45	7,317	-14.790%
2026-06-26	21.2000	21.2000	20.6000	21.1000	-8.141%	27	7,292	-8.531%
2026-06-25	23.7000	24.6500	22.7500	22.9700	-9.567%	335	7,326	-15.977%
2026-06-24	24.0000	26.7800	23.3000	25.4000	+32.430%	1,162	7,041	-24.016%
2026-06-23	19.3600	19.3600	18.6600	19.1800	+12.824%	357	7,164	+0.626%
2026-06-22	16.7000	17.0000	16.7000	17.0000	+3.532%	737	7,414	+13.529%
2026-06-18	15.6500	16.4200	15.6500	16.4200	-0.364%	40	7,409	+17.540%
2026-06-17	15.9000	16.4800	15.9000	16.4800	+29.356%	5	7,409	+17.112%
2026-06-16	13.1100	13.1100	12.7400	12.7400	-3.994%	6	7,409	+51.491%
2026-06-15	12.8600	13.2700	12.8600	13.2700	-22.624%	2	7,408	+45.441%
2026-06-12	17.1500	17.1500	17.1500	17.1500	-14.719%	10	7,408	+12.536%
2026-06-11	22.1000	23.1100	20.1100	20.1100	-11.914%	15	7,408	-4.028%
2026-06-10	19.8500	22.8300	18.5500	22.8300	+49.705%	113	7,406	-15.462%
2026-06-09	13.4000	15.6500	13.4000	15.2500	+8.387%	4	7,445	+26.557%
2026-06-08	14.0700	14.0700	14.0700	14.0700	-5.189%	3	7,446	+37.171%
2026-06-05	12.0000	14.8400	12.0000	14.8400	+40.664%	3	7,446	+30.054%
2026-06-04	10.5500	10.5500	10.5500	10.5500	-8.021%	1	7,446	+82.938%
2026-06-03	11.5000	11.6200	11.4600	11.4700	+5.229%	114	7,446	+68.265%
2026-06-02	10.5900	10.9000	10.4000	10.9000	-1.268%	57	7,366	+77.064%
2026-06-01	11.3200	11.4000	11.0400	11.0400	+11.290%	35	7,336	+74.819%
2026-05-29	9.5500	9.9500	9.5500	9.9200	-20.893%	3	7,313	+94.556%
2026-05-28	12.5400	12.5400	12.5400	12.5400	+8.103%	1	7,313	+53.907%
2026-05-27	12.2000	12.2000	11.6000	11.6000	+7.011%	4	7,312	+66.379%
2026-05-22	10.8400	10.8400	10.8400	10.8400	-3.473%	1	7,309	+78.044%
2026-05-21	11.4000	11.4000	11.1400	11.2300	-1.921%	4	7,310	+71.861%
2026-05-20	12.1000	12.1000	11.4500	11.4500	-3.376%	2	7,310	+68.559%
2026-05-19	11.9000	11.9000	11.8500	11.8500	+11.687%	2	7,310	+62.869%
2026-05-18	10.6100	10.6100	10.6100	10.6100	-3.545%	4	7,310	+81.904%
2026-05-15	11.8800	11.8800	11.0000	11.0000	+16.649%	11	7,310	+75.455%
2026-05-14	9.1500	9.4300	9.1500	9.4300	+3.060%	11	7,311	+104.666%
2026-05-13	9.2500	9.2500	9.1500	9.1500	+5.052%	4	7,310	+110.929%
2026-05-11	8.8500	9.0600	8.7100	8.7100	-4.809%	309	7,310	+121.584%
2026-05-08	8.7700	9.1500	8.7700	9.1500	-2.660%	3	7,063	+110.929%
2026-05-07	8.6200	9.4000	8.6200	9.4000	-18.966%	23	7,063	+105.319%
2026-05-05	11.5700	11.8000	11.5700	11.6000	-8.373%	9	7,067	+66.379%
2026-05-04	11.4000	12.8600	11.4000	12.6600	+18.318%	57	7,066	+52.449%
2026-05-01	10.2500	10.7000	10.1000	10.7000	+0.469%	508	7,320	+80.374%
2026-04-30	10.4500	10.8500	10.4500	10.6500	-11.250%	505	7,320	+81.221%
2026-04-29	12.0500	12.0500	11.7500	12.0000	+11.111%	19	6,824	+60.833%
2026-04-28	11.1700	11.1700	10.8000	10.8000	+8.543%	17	6,829	+78.704%
2026-04-27	9.9500	9.9500	9.9500	9.9500	+3.646%	1	6,813	+93.970%
2026-04-24	9.9500	9.9500	9.6000	9.6000	-8.571%	7	6,814	+101.042%
2026-04-23	9.6800	10.5000	9.6800	10.5000	+5.000%	12	6,815	+83.810%
2026-04-22	9.9900	10.0000	9.9900	10.0000	-11.817%	12	6,813	+93.000%
2026-04-21	11.2500	11.3400	10.1600	11.3400	+16.667%	3	6,801	+70.194%
2026-04-20	9.7100	9.7200	9.7100	9.7200	+6.346%	5	6,801	+98.560%
2026-04-17	9.1400	9.1400	9.1400	9.1400	-11.262%	2	6,797	+111.160%
2026-04-16	10.2000	10.6200	9.9000	10.3000	-8.036%	20	6,802	+87.379%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+2.097%	1	6,797	+72.321%
2026-04-14	11.4000	11.4000	10.7600	10.9700	-7.970%	9	6,797	+75.934%
2026-04-13	12.5000	12.5000	11.9200	11.9200	+2.230%	2	6,797	+61.913%
2026-04-10	11.6600	11.6600	11.6600	11.6600	-6.345%	10	6,797	+65.523%
2026-04-09	13.5800	13.6000	12.4500	12.4500	-15.935%	8	6,803	+55.020%
2026-04-08	13.0000	14.8100	13.0000	14.8100	-12.625%	21	6,796	+30.317%
2026-04-06	17.1700	17.2200	16.9500	16.9500	-13.959%	5	6,788	+13.864%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+38.732%	1	6,786	-2.030%
2026-04-01	15.5800	15.5800	14.2000	14.2000	-15.375%	4	6,786	+35.915%
2026-03-31	18.0200	18.0200	16.6000	16.7800	-13.949%	13	6,784	+15.018%
2026-03-30	19.0900	19.5000	19.0900	19.5000	-7.801%	3	6,781	-1.026%
2026-03-27	22.4300	22.7000	20.4200	21.1500	-12.422%	25	6,782	-8.747%
2026-03-26	21.2000	24.5200	20.6800	24.1500	+36.750%	1,024	6,794	-20.083%
2026-03-25	17.6600	17.6600	17.6600	17.6600	-20.090%	3	7,552	+9.287%
2026-03-24	22.4000	22.4000	20.6500	22.1000	+0.318%	12	7,549	-12.670%
2026-03-23	19.7000	22.7100	18.0900	22.0300	+34.247%	20	7,549	-12.392%
2026-03-20	16.5600	16.6300	16.3000	16.4100	+14.916%	46	7,547	+17.611%
2026-03-19	14.8000	14.8000	13.0300	14.2800	+43.952%	17	7,548	+35.154%
2026-03-18	9.9200	9.9200	9.9200	9.9200	+18.377%	1	7,550	+94.556%
2026-03-17	8.3800	8.3800	8.3800	8.3800	-3.121%	1	7,551	+130.310%
2026-03-16	8.6500	8.6500	8.6500	8.6500	+2.488%	2	7,552	+123.121%
2026-03-13	8.4400	8.4400	8.4400	8.4400	+19.716%	10	7,550	+128.673%
2026-03-12	7.0500	7.0500	7.0500	7.0500	+3.676%	9	7,560	+173.759%
2026-03-11	6.7800	6.8000	6.7800	6.8000	+3.030%	7	7,551	+183.824%
2026-03-10	6.9000	6.9000	6.6000	6.6000	-24.138%	28	7,555	+192.424%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+8.750%	2	7,532	+121.839%
2026-03-06	8.7000	8.7000	8.0000	8.0000	-9.910%	25	7,541	+141.250%
2026-03-05	8.7000	8.8800	8.3300	8.8800	+1.718%	18	7,534	+117.342%
2026-03-04	9.5200	9.5200	8.3000	8.7300	-4.902%	14	7,534	+121.077%
2026-03-03	7.2500	9.1800	7.2500	9.1800	+46.880%	3	7,525	+110.240%
2026-03-02	6.0200	6.2500	6.0200	6.2500	-3.101%	2	7,528	+208.800%
2026-02-27	6.4500	6.4500	6.3800	6.4500	-17.519%	140	7,527	+199.225%
2026-02-24	7.5400	8.9300	7.5400	7.8200	+3.303%	10	7,507	+146.803%
2026-02-23	7.5700	7.5700	7.5700	7.5700	-8.354%	1	7,503	+154.954%
2026-02-20	8.7000	8.7000	8.2600	8.2600	-9.330%	4	7,503	+133.656%
2026-02-19	9.1100	9.1100	9.1100	9.1100	+7.683%	1	7,505	+111.855%
2026-02-18	8.7500	8.9200	8.4600	8.4600	+14.324%	21	7,505	+128.132%
2026-02-13	7.2000	7.4000	7.2000	7.4000	+11.614%	4	7,506	+160.811%
2026-02-12	6.6300	6.6300	6.6300	6.6300	+11.429%	4	7,506	+191.101%
2026-02-11	5.9500	5.9500	5.9500	5.9500	-24.874%	1	7,502	+224.370%
2026-02-10	7.4800	7.9200	7.0500	7.9200	-16.279%	15	7,502	+143.687%
2026-02-06	9.4600	9.4600	9.4600	9.4600	-13.607%	2	7,513	+104.017%
2026-02-05	11.1500	11.7800	10.7000	10.9500	+4.685%	130	7,513	+76.256%
2026-02-04	10.6000	10.7300	10.1000	10.4600	-1.321%	4	7,522	+84.512%
2026-02-03	11.5000	11.7800	10.4000	10.6000	-26.897%	3,612	7,520	+82.075%
2026-02-02	14.3000	15.3000	13.3000	14.5000	+9.848%	3,308	8,076	+33.103%
2026-01-30	9.0000	14.5100	9.0000	13.2000	+80.575%	54	8,873	+46.212%
2026-01-29	6.5000	8.0500	6.4500	7.3100	+30.071%	321	8,886	+164.022%
2026-01-28	5.5000	6.0000	5.4000	5.6200	-1.920%	57	8,934	+243.416%
2026-01-27	6.3500	6.3500	5.5600	5.7300	-15.487%	12	8,954	+236.824%
2026-01-26	7.6500	7.6500	6.2600	6.7800	+2.727%	9	8,956	+184.661%
2026-01-23	7.1800	7.1800	6.3500	6.6000	-5.036%	37	8,959	+192.424%
2026-01-22	6.9300	7.2700	6.7500	6.9500	-10.323%	33	8,938	+177.698%
2026-01-21	8.2200	8.5200	7.7200	7.7500	-7.738%	254	8,949	+149.032%
2026-01-20	7.7600	8.4000	7.7600	8.4000	-13.669%	811	8,845	+129.762%
2026-01-16	9.7800	9.7800	9.7300	9.7300	+4.064%	2	9,371	+98.356%
2026-01-15	9.3300	9.4000	9.3000	9.3500	-4.103%	29	9,371	+106.417%
2026-01-14	9.7500	9.7500	9.7500	9.7500	-3.465%	1	9,350	+97.949%
2026-01-13	9.8000	10.1000	9.7500	10.1000	+3.272%	6	9,349	+91.089%
2026-01-12	10.1500	10.1500	9.7800	9.7800	-16.052%	554	9,348	+97.342%
2026-01-09	12.2500	12.2500	11.6500	11.6500	-12.734%	3,956	13,253	+65.665%
2026-01-08	13.7700	13.7700	13.3500	13.3500	-1.111%	2	9,319	+44.569%
2026-01-07	13.4600	13.7900	13.4100	13.5000	+4.651%	18	9,319	+42.963%
2026-01-06	12.9100	13.1000	12.9000	12.9000	-7.394%	49	9,303	+49.612%
2026-01-05	13.6600	13.9300	13.6600	13.9300	-12.883%	12	9,342	+38.550%
2026-01-02	15.1000	15.9900	15.1000	15.9900	-0.683%	16	9,340	+20.700%
2025-12-31	15.7500	16.4000	15.7500	16.1000	-1.649%	81	9,319	+19.876%
2025-12-30	15.4900	16.3800	15.4200	16.3700	+0.553%	17	9,319	+17.899%
2025-12-29	14.6300	16.2800	14.5300	16.2800	+35.328%	148	9,302	+18.550%
2025-12-26	11.6600	12.3900	11.6600	12.0300	-3.760%	1,298	9,427	+60.432%
2025-12-24	12.3200	12.5000	12.3200	12.5000	-2.191%	3	9,241	+54.400%
2025-12-23	12.9700	12.9700	12.7800	12.7800	-4.484%	2	9,241	+51.017%
2025-12-22	13.9000	13.9000	13.3800	13.3800	-13.060%	42	9,243	+44.245%
2025-12-18	14.7000	15.3900	14.7000	15.3900	+3.219%	5	9,255	+25.406%
2025-12-17	14.9800	14.9800	14.9100	14.9100	-4.177%	52	9,256	+29.443%
2025-12-16	15.1700	15.5600	15.1700	15.5600	+1.170%	3	9,256	+24.036%
2025-12-15	15.3800	15.3900	15.3800	15.3800	-3.875%	10	9,255	+25.488%
2025-12-12	14.5600	16.4200	14.5600	16.0000	-1.720%	42	9,263	+20.625%
2025-12-11	16.5600	16.5600	16.2800	16.2800	-4.235%	57	9,267	+18.550%
2025-12-10	17.9900	17.9900	17.0000	17.0000	-4.762%	2	9,216	+13.529%
2025-12-09	17.8500	17.8500	17.8500	17.8500	-1.163%	4	9,216	+8.123%
2025-12-08	17.9500	18.0600	17.9500	18.0600	+7.500%	519	9,216	+6.866%
2025-12-05	16.8000	16.8000	16.8000	16.8000	-9.091%	1	9,133	+14.881%
2025-12-04	18.4800	18.4800	18.4800	18.4800	-2.480%	1	9,133	+4.437%
2025-12-03	18.9500	18.9500	18.9500	18.9500	-4.051%	6	9,132	+1.847%
2025-12-02	18.8700	19.7500	18.8100	19.7500	+5.333%	3	9,126	-2.278%
2025-12-01	18.7500	18.7500	18.7500	18.7500	-1.832%	1	9,125	+2.933%
2025-11-28	19.1900	19.1900	19.1000	19.1000	-4.500%	4	9,125	+1.047%
2025-11-26	20.7000	20.7000	20.0000	20.0000	-6.103%	45	9,133	-3.500%
2025-11-25	21.5300	21.5300	21.2500	21.3000	-11.618%	3,911	9,133	-9.390%
2025-11-21	24.1500	24.3000	23.3400	24.1000	+1.346%	11	7,718	-19.917%
2025-11-20	23.7900	23.9000	23.6500	23.7800	-0.751%	14	7,715	-18.839%
2025-11-19	23.9600	23.9600	23.9600	23.9600	-0.787%	4	7,715	-19.449%
2025-11-18	24.1500	24.1500	24.1500	24.1500	-0.740%	1	7,711	-20.083%
2025-11-17	24.5000	24.5000	24.3300	24.3300	+1.375%	41	7,710	-20.674%
2025-11-14	24.0000	24.0000	24.0000	24.0000	+8.499%	2	7,669	-19.583%
2025-11-13	22.1200	22.1200	22.1200	22.1200	+0.045%	1	7,669	-12.749%
2025-11-12	22.1100	22.1100	22.1100	22.1100	-0.674%	2	7,668	-12.709%
2025-11-11	22.7400	22.7400	22.2600	22.2600	-4.872%	3	7,670	-13.297%
2025-11-10	23.4400	23.4400	23.0500	23.4000	-6.400%	5	7,670	-17.521%
2025-11-07	25.0000	25.0000	25.0000	25.0000	-4.141%	1	7,667	-22.800%
2025-11-06	26.2500	26.2500	25.7500	26.0800	-6.490%	6	7,666	-25.997%
2025-11-05	27.8900	27.8900	27.8900	27.8900	-1.169%	1	7,665	-30.800%
2025-11-04	28.2200	28.2200	28.2200	28.2200	+7.916%	2	7,666	-31.609%
2025-11-03	25.6600	26.1500	25.6600	26.1500	+0.384%	15	7,662	-26.195%
2025-10-31	26.2000	26.2000	26.0500	26.0500	+2.924%	4	7,662	-25.912%
2025-10-30	25.3100	25.3100	25.3100	25.3100	-10.629%	1	7,663	-23.746%
2025-10-28	30.3500	30.3500	28.3200	28.3200	+5.357%	6	7,663	-31.850%
2025-10-27	25.2500	29.0000	25.2500	26.8800	+16.213%	11	7,654	-28.199%
2025-10-24	23.1300	23.1300	23.1300	23.1300	-0.216%	2	7,654	-16.559%
2025-10-23	22.6000	23.1800	22.6000	23.1800	-12.528%	12	7,654	-16.739%
2025-10-22	25.0000	27.1200	25.0000	26.5000	+6.000%	21	7,654	-27.170%
2025-10-21	21.8000	25.4000	21.8000	25.0000	+38.889%	61	7,640	-22.800%
2025-10-20	18.2000	18.4000	17.4900	18.0000	-16.435%	43	7,647	+7.222%
2025-10-17	19.6000	21.8700	19.6000	21.5400	+9.340%	59	7,651	-10.399%
2025-10-16	19.4800	20.2500	19.1600	19.7000	-4.369%	13	7,613	-2.030%
2025-10-15	21.7000	21.7000	19.7700	20.6000	-6.703%	22	7,600	-6.311%
2025-10-14	22.0800	22.0800	22.0800	22.0800	-2.731%	2	7,585	-12.591%
2025-10-13	22.0100	23.0000	22.0100	22.7000	-12.524%	8	7,583	-14.978%
2025-10-10	25.6500	26.2300	24.9000	25.9500	-2.075%	12	7,581	-25.626%
2025-10-09	23.0000	27.4500	23.0000	26.5000	+14.224%	7,621	7,583	-27.170%
2025-10-08	22.9500	23.4000	22.7000	23.2000	-4.801%	22	203	-16.810%
2025-10-07	24.2500	24.5400	24.2500	24.3700	-4.206%	364	4	-20.804%
2025-10-06	25.4400	25.4400	25.4400	25.4400	-37.478%	1	4	-24.135%
2025-09-18	40.6900	40.6900	40.6900	40.6900	-14.156%	1	4	-52.568%
2025-09-04	47.2200	47.4000	47.2200	47.4000	-23.794%	2	4	-59.283%
2025-08-12	62.3200	62.3200	62.2000	62.2000	-6.056%	2	3	-68.971%
2025-07-30	66.2100	66.2100	66.2100	66.2100	-2.056%	3	3	-70.850%
2025-06-30	67.6000	67.6000	67.6000	67.6000	+11.551%	3	4	-71.450%
2025-06-05	60.6000	60.6000	60.6000	60.6000	-8.666%	1	3	-68.152%
2025-05-28	66.3500	66.3500	66.3500	66.3500	-1.441%	5	3	-70.912%
2025-05-27	67.3800	67.3800	67.3200	67.3200	-45.679%	5	5	-71.331%
2024-12-09	123.9300	123.9300	123.9300	123.9300	0.000%	1	1	-84.427%

.dark-mode .VcFJnW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcFJnW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P370GLD Jan 15 2027 370.00 Put (GLD270115P00370000)option OPRA

GLD20270115P370
GLD Jan 15 2027 370.00 Put (GLD270115P00370000)
option OPRA