Dark

GLD20270115P375
GLD Jan 15 2027 375.00 Put (GLD270115P00375000)
option OPRA

EOD

Sep 17, 2026

9.70-20.492%(-2.50)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4000	9.7500	9.1800	9.7000	-20.492%	76	5,126	0.000%
2026-09-16	10.1800	12.7500	10.1500	12.2000	+8.444%	93	5,109	-20.492%
2026-09-15	11.7000	12.1000	11.2500	11.2500	-3.682%	138	5,094	-13.778%
2026-09-14	12.1000	12.1000	10.9200	11.6800	+17.387%	118	5,083	-16.952%
2026-09-11	9.8800	9.9500	9.8000	9.9500	-3.398%	64	4,991	-2.513%
2026-09-10	10.0000	10.3000	10.0000	10.3000	+13.436%	20	4,927	-5.825%
2026-09-09	9.2200	9.2200	9.0800	9.0800	-10.099%	123	4,917	+6.828%
2026-09-08	9.2500	10.1000	9.2500	10.1000	+14.903%	3	5,008	-3.960%
2026-09-04	8.5000	8.7900	8.5000	8.7900	+10.845%	12	5,010	+10.353%
2026-09-03	7.9800	7.9800	7.7000	7.9300	-18.163%	119	5,010	+22.320%
2026-09-02	9.3800	9.6900	9.3800	9.6900	-10.526%	5	4,907	+0.103%
2026-09-01	9.8700	10.8300	9.8600	10.8300	+20.736%	13	4,977	-10.434%
2026-08-31	8.9700	8.9700	8.9700	8.9700	+0.900%	5	4,971	+8.138%
2026-08-28	7.1500	8.9800	6.9500	8.8900	+25.211%	385	4,966	+9.111%
2026-08-27	7.4500	7.4500	7.1000	7.1000	+0.424%	13	4,693	+36.620%
2026-08-26	7.0700	7.0700	7.0700	7.0700	+8.436%	1	4,688	+37.199%
2026-08-25	6.9800	6.9800	6.5200	6.5200	-4.956%	8	4,712	+48.773%
2026-08-24	6.0400	6.9500	6.0400	6.8600	-2.695%	39	4,710	+41.399%
2026-08-21	7.1000	7.2300	6.9600	7.0500	-12.639%	36	4,716	+37.589%
2026-08-20	8.2000	8.2000	8.0100	8.0700	-2.182%	31	4,719	+20.198%
2026-08-19	8.4200	8.8000	8.2500	8.2500	-21.429%	272	4,688	+17.576%
2026-08-18	10.5000	10.7000	10.5000	10.5000	+8.136%	6	4,430	-7.619%
2026-08-17	9.7500	9.7500	9.6000	9.7100	-3.383%	1,008	4,425	-0.103%
2026-08-14	9.9300	10.0500	9.9300	10.0500	-6.512%	4	3,426	-3.483%
2026-08-13	10.5700	10.7500	10.5700	10.7500	+6.225%	13	3,426	-9.767%
2026-08-12	9.9200	10.2200	9.9200	10.1200	-8.993%	55	3,427	-4.150%
2026-08-11	11.0500	11.4700	10.9500	11.1200	+0.180%	9	3,378	-12.770%
2026-08-10	11.7500	12.1500	11.1000	11.1000	-4.062%	42	3,374	-12.613%
2026-08-07	11.1500	11.5700	11.1500	11.5700	-19.373%	106	3,360	-16.162%
2026-08-06	14.3500	14.3500	14.3500	14.3500	+2.135%	12	3,331	-32.404%
2026-08-05	14.5500	14.5500	14.0500	14.0500	-27.127%	305	3,320	-30.961%
2026-08-04	19.2800	19.2800	19.2800	19.2800	-11.070%	1	3,289	-49.689%
2026-08-03	21.6800	21.6800	21.6800	21.6800	+2.024%	10	3,288	-55.258%
2026-07-31	21.2500	21.2500	21.2500	21.2500	+10.735%	1	3,288	-54.353%
2026-07-30	18.7500	19.1900	18.7500	19.1900	-14.483%	251	3,288	-49.453%
2026-07-28	22.4800	22.4800	22.4400	22.4400	+9.785%	4	3,286	-56.774%
2026-07-27	20.4500	20.4500	19.9100	20.4400	-6.023%	5	3,287	-52.544%
2026-07-24	20.8900	22.0200	20.8900	21.7500	+0.369%	23	3,285	-55.402%
2026-07-23	21.6700	21.6700	21.6700	21.6700	+14.838%	2	3,278	-55.238%
2026-07-22	18.4100	18.8700	18.4100	18.8700	-10.314%	2	3,279	-48.596%
2026-07-21	21.6000	21.6000	20.9000	21.0400	-20.753%	54	3,279	-53.897%
2026-07-17	26.5500	26.5500	26.5500	26.5500	+2.352%	1	3,279	-63.465%
2026-07-16	25.9400	25.9400	25.9400	25.9400	+12.783%	1	3,280	-62.606%
2026-07-14	22.1500	23.0000	22.1500	23.0000	-10.366%	6	3,280	-57.826%
2026-07-13	22.5100	25.6600	22.5100	25.6600	+23.070%	5	3,280	-62.198%
2026-07-10	20.8500	20.8500	20.8500	20.8500	+3.116%	2	3,279	-53.477%
2026-07-09	20.8000	20.8000	20.2200	20.2200	-9.287%	4	3,277	-52.028%
2026-07-08	24.2500	24.2500	22.2900	22.2900	+6.906%	7	3,276	-56.483%
2026-07-07	19.4100	20.8500	19.4100	20.8500	+7.088%	2	3,275	-53.477%
2026-07-06	19.4700	19.8000	19.4500	19.4700	-6.619%	46	3,275	-50.180%
2026-07-02	20.4500	20.8500	20.3400	20.8500	-9.150%	30	3,213	-53.477%
2026-07-01	22.1000	23.1500	22.1000	22.9500	-9.037%	24	3,213	-57.734%
2026-06-30	24.6500	25.2300	24.6500	25.2300	+0.119%	12	3,208	-61.554%
2026-06-29	24.3900	25.3000	24.3900	25.2000	+7.463%	71	3,214	-61.508%
2026-06-26	23.0500	23.5500	22.7500	23.4500	-8.470%	72	3,222	-58.635%
2026-06-25	26.2200	26.2200	25.6200	25.6200	-9.310%	124	3,159	-62.139%
2026-06-24	27.0900	28.2800	25.7900	28.2500	+32.754%	80	3,161	-65.664%
2026-06-23	20.9500	21.8500	20.0000	21.2800	+13.131%	62	3,141	-54.417%
2026-06-22	18.8100	18.8100	18.8100	18.8100	+6.754%	1	3,134	-48.432%
2026-06-18	17.5500	17.7500	17.5500	17.6200	+27.312%	7	3,138	-44.949%
2026-06-17	14.1500	14.1500	13.8400	13.8400	-3.956%	4	3,138	-29.913%
2026-06-16	14.3200	14.4200	14.3100	14.4100	-5.508%	8	3,138	-32.686%
2026-06-15	14.4000	15.2500	14.2000	15.2500	-15.278%	4	3,140	-36.393%
2026-06-12	18.0000	18.0000	18.0000	18.0000	-7.216%	1	3,142	-46.111%
2026-06-11	24.7700	25.4000	19.4000	19.4000	-21.457%	14	3,143	-50.000%
2026-06-10	21.1500	25.0000	20.3700	24.7000	+38.920%	29	3,342	-60.729%
2026-06-09	16.7900	17.7800	16.7900	17.7800	+6.851%	232	3,336	-45.444%
2026-06-05	16.6400	16.6400	16.6400	16.6400	+40.659%	1	3,256	-41.707%
2026-06-04	11.8300	11.8300	11.8300	11.8300	-2.473%	1	3,256	-18.005%
2026-06-02	12.1500	12.1600	12.1300	12.1300	-9.274%	4	3,256	-20.033%
2026-06-01	13.7700	13.7700	13.3700	13.3700	+26.730%	50	3,255	-27.450%
2026-05-29	10.5500	10.5500	10.5500	10.5500	-12.448%	50	3,280	-8.057%
2026-05-28	13.8700	13.8700	12.0500	12.0500	-13.929%	1,502	4,780	-19.502%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+16.667%	1	3,401	-30.714%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+1.695%	2	3,401	-19.167%
2026-05-22	12.2900	12.2900	11.8000	11.8000	+0.769%	42	3,401	-17.797%
2026-05-21	11.5500	11.8000	11.5500	11.7100	-13.259%	13	3,431	-17.165%
2026-05-19	13.2500	13.5000	13.2500	13.5000	+8.696%	4	3,431	-28.148%
2026-05-18	12.4200	12.4200	12.4200	12.4200	+3.071%	2	3,425	-21.900%
2026-05-15	12.4500	12.4500	12.0500	12.0500	+19.071%	2	3,425	-19.502%
2026-05-14	10.1200	10.1200	10.1200	10.1200	-1.748%	2	3,427	-4.150%
2026-05-13	10.8000	10.8000	10.2000	10.3000	-8.281%	306	3,423	-5.825%
2026-05-12	11.2300	11.2300	11.2300	11.2300	+11.409%	1	3,423	-13.624%
2026-05-11	10.1000	10.1000	9.7000	10.0800	-2.609%	244	3,423	-3.770%
2026-05-06	10.5400	10.6200	10.0500	10.3500	-25.217%	651	3,391	-6.280%
2026-05-04	13.8400	13.8400	13.8400	13.8400	+18.291%	1	2,955	-29.913%
2026-05-01	11.7000	11.7000	11.7000	11.7000	-13.011%	10	2,955	-17.094%
2026-04-29	13.5700	13.5700	13.4500	13.4500	+24.307%	2	2,955	-27.881%
2026-04-23	10.8200	10.8200	10.8200	10.8200	-3.822%	50	2,955	-10.351%
2026-04-22	11.1800	11.2500	11.1800	11.2500	-8.388%	81	2,958	-13.778%
2026-04-15	11.9400	12.4100	11.9300	12.2800	+2.934%	15	2,897	-21.010%
2026-04-14	11.9300	11.9300	11.9300	11.9300	-6.942%	10	2,911	-18.692%
2026-04-10	12.6500	12.8200	12.6500	12.8200	-8.429%	3	2,906	-24.337%
2026-04-09	14.0000	14.0000	14.0000	14.0000	-13.473%	2	2,908	-30.714%
2026-04-08	15.8000	17.3500	15.6400	16.1800	+5.545%	15	2,910	-40.049%
2026-04-01	15.3300	15.3300	15.3300	15.3300	-15.769%	1	2,917	-36.725%
2026-03-31	18.2000	18.2000	18.2000	18.2000	-20.035%	1	2,918	-46.703%
2026-03-30	22.7600	22.7600	22.7600	22.7600	-2.108%	1	2,919	-57.381%
2026-03-27	22.4900	23.2500	22.4900	23.2500	-10.232%	2	2,919	-58.280%
2026-03-26	22.7400	26.0500	22.7400	25.9000	+24.519%	20	2,920	-62.548%
2026-03-25	20.8000	20.8000	20.8000	20.8000	-12.051%	1	2,917	-53.365%
2026-03-24	23.3000	23.6500	22.5900	23.6500	-2.394%	1,512	2,917	-58.985%
2026-03-23	25.3500	25.3500	23.9000	24.2300	+33.499%	9	3,467	-59.967%
2026-03-20	15.7400	18.7700	15.0000	18.1500	+21.000%	106	3,473	-46.556%
2026-03-19	16.0600	16.1500	14.3000	15.0000	+46.341%	70	3,469	-35.333%
2026-03-18	10.2500	10.2500	10.2500	10.2500	+24.242%	1	3,449	-5.366%
2026-03-13	8.2500	8.2500	8.2500	8.2500	+11.036%	2	3,449	+17.576%
2026-03-11	7.8500	7.8500	7.4000	7.4300	-22.845%	4	3,452	+30.552%
2026-03-05	9.8900	9.8900	9.6300	9.6300	+2.665%	5	3,454	+0.727%
2026-03-04	9.3800	9.3800	9.3800	9.3800	-6.012%	5	3,453	+3.412%
2026-03-03	10.5200	10.5200	9.4500	9.9800	+41.560%	5	3,448	-2.806%
2026-03-02	7.0500	7.0500	7.0500	7.0500	-16.071%	1	3,447	+37.589%
2026-02-23	8.4500	8.4500	8.4000	8.4000	-7.489%	4	3,448	+15.476%
2026-02-20	9.6100	9.6100	9.0800	9.0800	-7.441%	6	3,451	+6.828%
2026-02-19	9.7000	9.8100	9.7000	9.8100	+4.362%	4	3,451	-1.121%
2026-02-18	9.3900	9.4000	9.3200	9.4000	+14.355%	8	3,451	+3.191%
2026-02-13	8.0500	8.2200	7.7500	8.2200	-15.692%	3	3,441	+18.005%
2026-02-12	6.3600	9.7500	6.3100	9.7500	+18.039%	12	3,441	-0.513%
2026-02-10	7.8200	8.2600	7.7100	8.2600	+2.354%	8	3,451	+17.433%
2026-02-09	8.7000	8.7000	8.0700	8.0700	-20.414%	16	3,455	+20.198%
2026-02-06	10.7500	10.9200	10.1400	10.1400	-17.895%	24	3,470	-4.339%
2026-02-05	12.7000	12.7000	12.3500	12.3500	-6.439%	12	3,458	-21.457%
2026-02-03	13.0000	13.2000	12.7100	13.2000	-12.871%	37	3,458	-26.515%
2026-02-02	16.5000	16.5000	15.1500	15.1500	+12.222%	9	3,488	-35.974%
2026-01-30	10.2000	16.9000	10.2000	13.5000	+60.714%	569	3,494	-28.148%
2026-01-29	7.0800	8.4000	7.0700	8.4000	+34.185%	27	2,950	+15.476%
2026-01-28	6.0600	6.6500	6.0400	6.2600	-0.635%	10	2,948	+54.952%
2026-01-27	7.1300	7.1300	6.3000	6.3000	-12.500%	7	2,949	+53.968%
2026-01-26	6.9200	7.4500	6.9200	7.2000	-1.370%	165	2,948	+34.722%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-2.667%	4	2,817	+32.877%
2026-01-22	7.8000	7.8000	7.5000	7.5000	-18.919%	6	2,818	+29.333%
2026-01-21	8.4700	9.2500	8.4700	9.2500	-1.070%	28	2,821	+4.865%
2026-01-20	9.4500	9.9500	8.7500	9.3500	-19.048%	15	2,821	+3.743%
2026-01-16	11.5500	11.5500	11.5500	11.5500	+9.583%	1	2,812	-16.017%
2026-01-15	10.5400	10.5400	10.5400	10.5400	+0.381%	1	2,812	-7.970%
2026-01-14	10.8000	10.8200	10.5000	10.5000	-5.576%	7	2,812	-7.619%
2026-01-12	11.6100	11.6100	11.1000	11.1200	-14.198%	4	2,809	-12.770%
2026-01-09	12.9700	12.9700	12.9600	12.9600	-13.830%	2	2,809	-25.154%
2026-01-08	15.3500	15.3500	15.0400	15.0400	+3.014%	2	2,809	-35.505%
2026-01-06	14.3800	14.6000	14.3000	14.6000	-20.393%	12	2,809	-33.562%
2026-01-02	18.3400	18.3400	18.3400	18.3400	+3.324%	1	2,809	-47.110%
2025-12-31	17.7500	17.7500	17.7500	17.7500	+3.198%	1	2,810	-45.352%
2025-12-30	17.2000	17.2000	17.2000	17.2000	-4.391%	1	2,810	-43.605%
2025-12-29	16.2200	18.3500	16.2200	17.9900	+30.362%	15	2,810	-46.081%
2025-12-26	13.2000	13.9200	13.1000	13.8000	-0.719%	62	2,806	-29.710%
2025-12-24	14.2000	14.2000	13.8900	13.9000	-0.501%	14	2,815	-30.216%
2025-12-23	14.6000	14.6000	13.9700	13.9700	-16.845%	2	2,815	-30.565%
2025-12-19	16.5500	16.8000	16.5500	16.8000	-0.297%	2	2,814	-42.262%
2025-12-18	16.8500	16.8500	16.8500	16.8500	-2.882%	5	2,813	-42.433%
2025-12-16	17.3500	17.3500	17.3500	17.3500	-3.396%	5	2,808	-44.092%
2025-12-15	17.1400	17.9600	17.1400	17.9600	+0.447%	13	2,808	-45.991%
2025-12-12	17.8200	17.8800	17.8200	17.8800	-3.351%	4	2,801	-45.749%
2025-12-11	18.5000	18.5000	18.5000	18.5000	-4.639%	2	2,801	-47.568%
2025-12-10	19.6500	20.4200	19.4000	19.4000	-1.573%	52	2,799	-50.000%
2025-12-09	19.7100	19.7100	19.7100	19.7100	+5.120%	1	2,848	-50.786%
2025-12-05	18.7500	18.7500	18.7500	18.7500	-9.639%	1	2,848	-48.267%
2025-12-03	20.7500	20.7500	20.7500	20.7500	-4.157%	1	2,848	-53.253%
2025-12-02	21.6500	21.6500	21.6500	21.6500	+2.267%	1	2,848	-55.196%
2025-11-28	21.2500	21.2500	21.1700	21.1700	-5.995%	2	2,849	-54.180%
2025-11-26	22.7100	22.7100	22.5200	22.5200	-4.048%	30	2,879	-56.927%
2025-11-25	23.4700	23.4700	23.4700	23.4700	-3.772%	5	2,879	-58.671%
2025-11-24	25.3000	25.3000	24.3900	24.3900	-8.136%	4	2,875	-60.230%
2025-11-21	26.8800	26.8800	26.4000	26.5500	+1.297%	404	2,872	-63.465%
2025-11-20	26.2000	26.8000	25.6700	26.2100	+5.008%	62	2,869	-62.991%
2025-11-19	24.9600	24.9600	24.9600	24.9600	-8.905%	4	2,866	-61.138%
2025-11-18	27.4000	27.4000	27.4000	27.4000	-1.261%	1	2,862	-64.599%
2025-11-17	26.8000	27.7500	26.5000	27.7500	+5.114%	1,252	2,861	-65.045%
2025-11-14	27.1500	27.1500	25.9500	26.4000	+9.226%	3	1,610	-63.258%
2025-11-12	24.0600	24.1700	24.0600	24.1700	-2.815%	20	1,610	-59.868%
2025-11-11	24.8700	24.8700	24.8700	24.8700	-1.738%	20	1,590	-60.997%
2025-11-10	25.0300	26.0000	25.0300	25.3100	-12.057%	17	1,570	-61.675%
2025-11-03	28.3200	28.7800	28.3200	28.7800	-1.775%	6	1,558	-66.296%
2025-10-31	30.0000	30.0000	29.3000	29.3000	+2.699%	20	1,558	-66.894%
2025-10-29	28.5300	28.5300	28.5300	28.5300	-8.264%	1	1,558	-66.001%
2025-10-28	32.3000	32.3000	31.1000	31.1000	+7.241%	1,512	1,558	-68.810%
2025-10-27	29.0000	30.0000	29.0000	29.0000	+13.459%	3	431	-66.552%
2025-10-24	26.0000	26.0000	25.5600	25.5600	-4.591%	11	431	-62.050%
2025-10-23	25.0500	26.7900	25.0500	26.7900	-3.285%	2	421	-63.792%
2025-10-22	27.4100	27.8900	27.4100	27.7000	+3.629%	12	421	-64.982%
2025-10-21	25.8000	26.9000	25.5000	26.7300	+36.517%	26	411	-63.711%
2025-10-20	20.2800	20.2800	19.5800	19.5800	-18.417%	26	403	-50.460%
2025-10-17	19.8000	24.0000	19.8000	24.0000	+12.412%	72	378	-59.583%
2025-10-16	21.2500	21.3500	21.2500	21.3500	-5.531%	3	328	-54.567%
2025-10-15	22.6000	22.6000	22.6000	22.6000	-5.597%	2	327	-57.080%
2025-10-14	24.0000	24.0000	23.9400	23.9400	-4.887%	4	327	-59.482%
2025-10-13	24.6100	25.1700	24.6100	25.1700	-16.100%	16	325	-61.462%
2025-10-09	26.3000	30.0000	26.3000	30.0000	+17.188%	7	320	-67.667%
2025-10-08	25.2000	25.6000	25.1000	25.6000	-5.535%	4	322	-62.109%
2025-10-07	27.1300	27.3000	26.7500	27.1000	-3.214%	497	73	-64.207%
2025-10-06	29.1200	29.1200	28.0000	28.0000	-17.961%	74	73	-65.357%
2025-10-02	34.1300	34.1300	34.1300	34.1300	-10.161%	2	6	-71.579%
2025-09-26	37.9900	37.9900	37.9900	37.9900	-3.407%	1	8	-74.467%
2025-09-25	39.3300	39.3300	39.3300	39.3300	+1.970%	1	7	-75.337%
2025-09-22	38.5700	38.5700	38.5700	38.5700	-7.904%	1	6	-74.851%
2025-09-16	42.0000	42.0000	41.8700	41.8800	-7.016%	5	6	-76.839%
2025-09-10	45.0400	45.0400	45.0400	45.0400	-32.322%	1	1	-78.464%
2025-04-22	66.5500	66.5500	66.5500	66.5500	0.000%	2	2	-85.424%

.dark-mode .Y5GR8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y5GR8V{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P375GLD Jan 15 2027 375.00 Put (GLD270115P00375000)option OPRA

GLD20270115P375
GLD Jan 15 2027 375.00 Put (GLD270115P00375000)
option OPRA