Dark

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

EOD

Jul 24, 2026

21.75+0.369%(+0.08)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	20.8900	22.0200	20.8900	21.7500	+0.369%	23	3,285	0.000%
2026-07-23	21.6700	21.6700	21.6700	21.6700	+14.838%	2	3,278	+0.369%
2026-07-22	18.4100	18.8700	18.4100	18.8700	-10.314%	2	3,279	+15.262%
2026-07-21	21.6000	21.6000	20.9000	21.0400	-20.753%	54	3,279	+3.375%
2026-07-17	26.5500	26.5500	26.5500	26.5500	+2.352%	1	3,279	-18.079%
2026-07-16	25.9400	25.9400	25.9400	25.9400	+12.783%	1	3,280	-16.153%
2026-07-14	22.1500	23.0000	22.1500	23.0000	-10.366%	6	3,280	-5.435%
2026-07-13	22.5100	25.6600	22.5100	25.6600	+23.070%	5	3,280	-15.238%
2026-07-10	20.8500	20.8500	20.8500	20.8500	+3.116%	2	3,279	+4.317%
2026-07-09	20.8000	20.8000	20.2200	20.2200	-9.287%	4	3,277	+7.567%
2026-07-08	24.2500	24.2500	22.2900	22.2900	+6.906%	7	3,276	-2.423%
2026-07-07	19.4100	20.8500	19.4100	20.8500	+7.088%	2	3,275	+4.317%
2026-07-06	19.4700	19.8000	19.4500	19.4700	-6.619%	46	3,275	+11.710%
2026-07-02	20.4500	20.8500	20.3400	20.8500	-9.150%	30	3,213	+4.317%
2026-07-01	22.1000	23.1500	22.1000	22.9500	-9.037%	24	3,213	-5.229%
2026-06-30	24.6500	25.2300	24.6500	25.2300	+0.119%	12	3,208	-13.793%
2026-06-29	24.3900	25.3000	24.3900	25.2000	+7.463%	71	3,214	-13.690%
2026-06-26	23.0500	23.5500	22.7500	23.4500	-8.470%	72	3,222	-7.249%
2026-06-25	26.2200	26.2200	25.6200	25.6200	-9.310%	124	3,159	-15.105%
2026-06-24	27.0900	28.2800	25.7900	28.2500	+32.754%	80	3,161	-23.009%
2026-06-23	20.9500	21.8500	20.0000	21.2800	+13.131%	62	3,141	+2.209%
2026-06-22	18.8100	18.8100	18.8100	18.8100	+6.754%	1	3,134	+15.630%
2026-06-18	17.5500	17.7500	17.5500	17.6200	+27.312%	7	3,138	+23.439%
2026-06-17	14.1500	14.1500	13.8400	13.8400	-3.956%	4	3,138	+57.153%
2026-06-16	14.3200	14.4200	14.3100	14.4100	-5.508%	8	3,138	+50.937%
2026-06-15	14.4000	15.2500	14.2000	15.2500	-15.278%	4	3,140	+42.623%
2026-06-12	18.0000	18.0000	18.0000	18.0000	-7.216%	1	3,142	+20.833%
2026-06-11	24.7700	25.4000	19.4000	19.4000	-21.457%	14	3,143	+12.113%
2026-06-10	21.1500	25.0000	20.3700	24.7000	+38.920%	29	3,342	-11.943%
2026-06-09	16.7900	17.7800	16.7900	17.7800	+6.851%	232	3,336	+22.328%
2026-06-05	16.6400	16.6400	16.6400	16.6400	+40.659%	1	3,256	+30.709%
2026-06-04	11.8300	11.8300	11.8300	11.8300	-2.473%	1	3,256	+83.855%
2026-06-02	12.1500	12.1600	12.1300	12.1300	-9.274%	4	3,256	+79.308%
2026-06-01	13.7700	13.7700	13.3700	13.3700	+26.730%	50	3,255	+62.678%
2026-05-29	10.5500	10.5500	10.5500	10.5500	-12.448%	50	3,280	+106.161%
2026-05-28	13.8700	13.8700	12.0500	12.0500	-13.929%	1,502	4,780	+80.498%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+16.667%	1	3,401	+55.357%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+1.695%	2	3,401	+81.250%
2026-05-22	12.2900	12.2900	11.8000	11.8000	+0.769%	42	3,401	+84.322%
2026-05-21	11.5500	11.8000	11.5500	11.7100	-13.259%	13	3,431	+85.739%
2026-05-19	13.2500	13.5000	13.2500	13.5000	+8.696%	4	3,431	+61.111%
2026-05-18	12.4200	12.4200	12.4200	12.4200	+3.071%	2	3,425	+75.121%
2026-05-15	12.4500	12.4500	12.0500	12.0500	+19.071%	2	3,425	+80.498%
2026-05-14	10.1200	10.1200	10.1200	10.1200	-1.748%	2	3,427	+114.921%
2026-05-13	10.8000	10.8000	10.2000	10.3000	-8.281%	306	3,423	+111.165%
2026-05-12	11.2300	11.2300	11.2300	11.2300	+11.409%	1	3,423	+93.678%
2026-05-11	10.1000	10.1000	9.7000	10.0800	-2.609%	244	3,423	+115.774%
2026-05-06	10.5400	10.6200	10.0500	10.3500	-25.217%	651	3,391	+110.145%
2026-05-04	13.8400	13.8400	13.8400	13.8400	+18.291%	1	2,955	+57.153%
2026-05-01	11.7000	11.7000	11.7000	11.7000	-13.011%	10	2,955	+85.897%
2026-04-29	13.5700	13.5700	13.4500	13.4500	+24.307%	2	2,955	+61.710%
2026-04-23	10.8200	10.8200	10.8200	10.8200	-3.822%	50	2,955	+101.017%
2026-04-22	11.1800	11.2500	11.1800	11.2500	-8.388%	81	2,958	+93.333%
2026-04-15	11.9400	12.4100	11.9300	12.2800	+2.934%	15	2,897	+77.117%
2026-04-14	11.9300	11.9300	11.9300	11.9300	-6.942%	10	2,911	+82.313%
2026-04-10	12.6500	12.8200	12.6500	12.8200	-8.429%	3	2,906	+69.657%
2026-04-09	14.0000	14.0000	14.0000	14.0000	-13.473%	2	2,908	+55.357%
2026-04-08	15.8000	17.3500	15.6400	16.1800	+5.545%	15	2,910	+34.425%
2026-04-01	15.3300	15.3300	15.3300	15.3300	-15.769%	1	2,917	+41.879%
2026-03-31	18.2000	18.2000	18.2000	18.2000	-20.035%	1	2,918	+19.505%
2026-03-30	22.7600	22.7600	22.7600	22.7600	-2.108%	1	2,919	-4.438%
2026-03-27	22.4900	23.2500	22.4900	23.2500	-10.232%	2	2,919	-6.452%
2026-03-26	22.7400	26.0500	22.7400	25.9000	+24.519%	20	2,920	-16.023%
2026-03-25	20.8000	20.8000	20.8000	20.8000	-12.051%	1	2,917	+4.567%
2026-03-24	23.3000	23.6500	22.5900	23.6500	-2.394%	1,512	2,917	-8.034%
2026-03-23	25.3500	25.3500	23.9000	24.2300	+33.499%	9	3,467	-10.235%
2026-03-20	15.7400	18.7700	15.0000	18.1500	+21.000%	106	3,473	+19.835%
2026-03-19	16.0600	16.1500	14.3000	15.0000	+46.341%	70	3,469	+45.000%
2026-03-18	10.2500	10.2500	10.2500	10.2500	+24.242%	1	3,449	+112.195%
2026-03-13	8.2500	8.2500	8.2500	8.2500	+11.036%	2	3,449	+163.636%
2026-03-11	7.8500	7.8500	7.4000	7.4300	-22.845%	4	3,452	+192.732%
2026-03-05	9.8900	9.8900	9.6300	9.6300	+2.665%	5	3,454	+125.857%
2026-03-04	9.3800	9.3800	9.3800	9.3800	-6.012%	5	3,453	+131.876%
2026-03-03	10.5200	10.5200	9.4500	9.9800	+41.560%	5	3,448	+117.936%
2026-03-02	7.0500	7.0500	7.0500	7.0500	-16.071%	1	3,447	+208.511%
2026-02-23	8.4500	8.4500	8.4000	8.4000	-7.489%	4	3,448	+158.929%
2026-02-20	9.6100	9.6100	9.0800	9.0800	-7.441%	6	3,451	+139.537%
2026-02-19	9.7000	9.8100	9.7000	9.8100	+4.362%	4	3,451	+121.713%
2026-02-18	9.3900	9.4000	9.3200	9.4000	+14.355%	8	3,451	+131.383%
2026-02-13	8.0500	8.2200	7.7500	8.2200	-15.692%	3	3,441	+164.599%
2026-02-12	6.3600	9.7500	6.3100	9.7500	+18.039%	12	3,441	+123.077%
2026-02-10	7.8200	8.2600	7.7100	8.2600	+2.354%	8	3,451	+163.317%
2026-02-09	8.7000	8.7000	8.0700	8.0700	-20.414%	16	3,455	+169.517%
2026-02-06	10.7500	10.9200	10.1400	10.1400	-17.895%	24	3,470	+114.497%
2026-02-05	12.7000	12.7000	12.3500	12.3500	-6.439%	12	3,458	+76.113%
2026-02-03	13.0000	13.2000	12.7100	13.2000	-12.871%	37	3,458	+64.773%
2026-02-02	16.5000	16.5000	15.1500	15.1500	+12.222%	9	3,488	+43.564%
2026-01-30	10.2000	16.9000	10.2000	13.5000	+60.714%	569	3,494	+61.111%
2026-01-29	7.0800	8.4000	7.0700	8.4000	+34.185%	27	2,950	+158.929%
2026-01-28	6.0600	6.6500	6.0400	6.2600	-0.635%	10	2,948	+247.444%
2026-01-27	7.1300	7.1300	6.3000	6.3000	-12.500%	7	2,949	+245.238%
2026-01-26	6.9200	7.4500	6.9200	7.2000	-1.370%	165	2,948	+202.083%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-2.667%	4	2,817	+197.945%
2026-01-22	7.8000	7.8000	7.5000	7.5000	-18.919%	6	2,818	+190.000%
2026-01-21	8.4700	9.2500	8.4700	9.2500	-1.070%	28	2,821	+135.135%
2026-01-20	9.4500	9.9500	8.7500	9.3500	-19.048%	15	2,821	+132.620%
2026-01-16	11.5500	11.5500	11.5500	11.5500	+9.583%	1	2,812	+88.312%
2026-01-15	10.5400	10.5400	10.5400	10.5400	+0.381%	1	2,812	+106.357%
2026-01-14	10.8000	10.8200	10.5000	10.5000	-5.576%	7	2,812	+107.143%
2026-01-12	11.6100	11.6100	11.1000	11.1200	-14.198%	4	2,809	+95.594%
2026-01-09	12.9700	12.9700	12.9600	12.9600	-13.830%	2	2,809	+67.824%
2026-01-08	15.3500	15.3500	15.0400	15.0400	+3.014%	2	2,809	+44.614%
2026-01-06	14.3800	14.6000	14.3000	14.6000	-20.393%	12	2,809	+48.973%
2026-01-02	18.3400	18.3400	18.3400	18.3400	+3.324%	1	2,809	+18.593%
2025-12-31	17.7500	17.7500	17.7500	17.7500	+3.198%	1	2,810	+22.535%
2025-12-30	17.2000	17.2000	17.2000	17.2000	-4.391%	1	2,810	+26.453%
2025-12-29	16.2200	18.3500	16.2200	17.9900	+30.362%	15	2,810	+20.901%
2025-12-26	13.2000	13.9200	13.1000	13.8000	-0.719%	62	2,806	+57.609%
2025-12-24	14.2000	14.2000	13.8900	13.9000	-0.501%	14	2,815	+56.475%
2025-12-23	14.6000	14.6000	13.9700	13.9700	-16.845%	2	2,815	+55.691%
2025-12-19	16.5500	16.8000	16.5500	16.8000	-0.297%	2	2,814	+29.464%
2025-12-18	16.8500	16.8500	16.8500	16.8500	-2.882%	5	2,813	+29.080%
2025-12-16	17.3500	17.3500	17.3500	17.3500	-3.396%	5	2,808	+25.360%
2025-12-15	17.1400	17.9600	17.1400	17.9600	+0.447%	13	2,808	+21.102%
2025-12-12	17.8200	17.8800	17.8200	17.8800	-3.351%	4	2,801	+21.644%
2025-12-11	18.5000	18.5000	18.5000	18.5000	-4.639%	2	2,801	+17.568%
2025-12-10	19.6500	20.4200	19.4000	19.4000	-1.573%	52	2,799	+12.113%
2025-12-09	19.7100	19.7100	19.7100	19.7100	+5.120%	1	2,848	+10.350%
2025-12-05	18.7500	18.7500	18.7500	18.7500	-9.639%	1	2,848	+16.000%
2025-12-03	20.7500	20.7500	20.7500	20.7500	-4.157%	1	2,848	+4.819%
2025-12-02	21.6500	21.6500	21.6500	21.6500	+2.267%	1	2,848	+0.462%
2025-11-28	21.2500	21.2500	21.1700	21.1700	-5.995%	2	2,849	+2.740%
2025-11-26	22.7100	22.7100	22.5200	22.5200	-4.048%	30	2,879	-3.419%
2025-11-25	23.4700	23.4700	23.4700	23.4700	-3.772%	5	2,879	-7.329%
2025-11-24	25.3000	25.3000	24.3900	24.3900	-8.136%	4	2,875	-10.824%
2025-11-21	26.8800	26.8800	26.4000	26.5500	+1.297%	404	2,872	-18.079%
2025-11-20	26.2000	26.8000	25.6700	26.2100	+5.008%	62	2,869	-17.016%
2025-11-19	24.9600	24.9600	24.9600	24.9600	-8.905%	4	2,866	-12.861%
2025-11-18	27.4000	27.4000	27.4000	27.4000	-1.261%	1	2,862	-20.620%
2025-11-17	26.8000	27.7500	26.5000	27.7500	+5.114%	1,252	2,861	-21.622%
2025-11-14	27.1500	27.1500	25.9500	26.4000	+9.226%	3	1,610	-17.614%
2025-11-12	24.0600	24.1700	24.0600	24.1700	-2.815%	20	1,610	-10.012%
2025-11-11	24.8700	24.8700	24.8700	24.8700	-1.738%	20	1,590	-12.545%
2025-11-10	25.0300	26.0000	25.0300	25.3100	-12.057%	17	1,570	-14.066%
2025-11-03	28.3200	28.7800	28.3200	28.7800	-1.775%	6	1,558	-24.427%
2025-10-31	30.0000	30.0000	29.3000	29.3000	+2.699%	20	1,558	-25.768%
2025-10-29	28.5300	28.5300	28.5300	28.5300	-8.264%	1	1,558	-23.764%
2025-10-28	32.3000	32.3000	31.1000	31.1000	+7.241%	1,512	1,558	-30.064%
2025-10-27	29.0000	30.0000	29.0000	29.0000	+13.459%	3	431	-25.000%
2025-10-24	26.0000	26.0000	25.5600	25.5600	-4.591%	11	431	-14.906%
2025-10-23	25.0500	26.7900	25.0500	26.7900	-3.285%	2	421	-18.813%
2025-10-22	27.4100	27.8900	27.4100	27.7000	+3.629%	12	421	-21.480%
2025-10-21	25.8000	26.9000	25.5000	26.7300	+36.517%	26	411	-18.631%
2025-10-20	20.2800	20.2800	19.5800	19.5800	-18.417%	26	403	+11.083%
2025-10-17	19.8000	24.0000	19.8000	24.0000	+12.412%	72	378	-9.375%
2025-10-16	21.2500	21.3500	21.2500	21.3500	-5.531%	3	328	+1.874%
2025-10-15	22.6000	22.6000	22.6000	22.6000	-5.597%	2	327	-3.761%
2025-10-14	24.0000	24.0000	23.9400	23.9400	-4.887%	4	327	-9.148%
2025-10-13	24.6100	25.1700	24.6100	25.1700	-16.100%	16	325	-13.588%
2025-10-09	26.3000	30.0000	26.3000	30.0000	+17.188%	7	320	-27.500%
2025-10-08	25.2000	25.6000	25.1000	25.6000	-5.535%	4	322	-15.039%
2025-10-07	27.1300	27.3000	26.7500	27.1000	-3.214%	497	73	-19.742%
2025-10-06	29.1200	29.1200	28.0000	28.0000	-17.961%	74	73	-22.321%
2025-10-02	34.1300	34.1300	34.1300	34.1300	-10.161%	2	6	-36.273%
2025-09-26	37.9900	37.9900	37.9900	37.9900	-3.407%	1	8	-42.748%
2025-09-25	39.3300	39.3300	39.3300	39.3300	+1.970%	1	7	-44.699%
2025-09-22	38.5700	38.5700	38.5700	38.5700	-7.904%	1	6	-43.609%
2025-09-16	42.0000	42.0000	41.8700	41.8800	-7.016%	5	6	-48.066%
2025-09-10	45.0400	45.0400	45.0400	45.0400	-32.322%	1	1	-51.710%
2025-04-22	66.5500	66.5500	66.5500	66.5500	0.000%	2	2	-67.318%

.dark-mode .VBTP0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBTP0Q{ 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