Dark

GLD20270115P380
GLD Jan 15 2027 380.00 Put (GLD270115P00380000)
option OPRA

EOD

Jul 24, 2026

24.20-2.811%(-0.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	23.0000	24.2000	23.0000	24.2000	-2.811%	13	13,878	0.000%
2026-07-23	24.5300	25.1000	24.5300	24.9000	+18.571%	1,101	13,886	-2.811%
2026-07-22	20.8500	21.0000	20.7200	21.0000	-23.692%	6	13,129	+15.238%
2026-07-20	27.5200	27.5200	27.5200	27.5200	-7.682%	1	13,130	-12.064%
2026-07-17	29.8100	29.8100	29.8100	29.8100	+4.891%	10	13,130	-18.819%
2026-07-16	28.4200	28.4200	28.4200	28.4200	+14.091%	1	13,140	-14.849%
2026-07-14	24.9100	24.9100	24.9100	24.9100	-12.289%	1	13,141	-2.850%
2026-07-13	27.1500	28.6000	27.1500	28.4000	+24.452%	9	13,142	-14.789%
2026-07-10	23.2600	23.2600	22.5700	22.8200	+1.875%	23	13,144	+6.047%
2026-07-09	22.5700	22.5700	22.4000	22.4000	-11.672%	3	13,136	+8.036%
2026-07-08	26.4700	26.9500	25.3600	25.3600	+5.667%	3	13,135	-4.574%
2026-07-07	20.2700	24.0300	20.2700	24.0000	+14.833%	19	13,134	+0.833%
2026-07-06	21.8700	21.9800	20.8000	20.9000	-9.797%	38	13,130	+15.789%
2026-07-02	22.8000	23.4000	22.5200	23.1700	-9.137%	49	13,155	+4.445%
2026-07-01	24.9000	25.6500	24.9000	25.5000	-7.104%	15	13,155	-5.098%
2026-06-30	26.7500	27.4500	26.7500	27.4500	-3.549%	18	13,158	-11.840%
2026-06-29	27.7500	28.4600	27.7500	28.4600	+9.462%	2	13,172	-14.968%
2026-06-26	26.4900	26.5000	25.2200	26.0000	-6.877%	50	13,171	-6.923%
2026-06-25	28.7600	29.4200	27.9200	27.9200	-8.007%	360	13,146	-13.324%
2026-06-24	30.5500	31.8000	28.3600	30.3500	+29.149%	119	13,127	-20.264%
2026-06-23	23.5700	23.8300	23.1200	23.5000	+12.440%	34	13,088	+2.979%
2026-06-18	18.5000	20.9000	18.5000	20.9000	+34.665%	25	13,086	+15.789%
2026-06-17	15.5200	15.5200	15.5200	15.5200	-3.602%	2	13,086	+55.928%
2026-06-16	16.3000	16.3100	16.1000	16.1000	-4.052%	8	13,086	+50.311%
2026-06-15	15.5000	16.7800	15.5000	16.7800	-17.136%	27	13,083	+44.219%
2026-06-12	22.0500	22.0500	20.2500	20.2500	-11.957%	12	13,087	+19.506%
2026-06-11	27.2000	27.5200	22.9800	23.0000	-16.058%	28	13,083	+5.217%
2026-06-10	24.0000	27.4000	22.9000	27.4000	+38.734%	544	13,087	-11.679%
2026-06-09	19.2700	20.1000	18.9700	19.7500	+12.857%	4	12,943	+22.532%
2026-06-08	17.6500	17.7600	17.1700	17.5000	-0.568%	20	12,942	+38.286%
2026-06-05	15.5000	17.6000	15.5000	17.6000	+32.830%	14	12,957	+37.500%
2026-06-04	13.2500	13.2500	13.2500	13.2500	-8.177%	5	12,950	+82.642%
2026-06-03	14.2500	14.4700	14.2000	14.4300	+6.731%	5	12,955	+67.706%
2026-06-02	13.5300	13.5300	13.5200	13.5200	-1.458%	2	12,955	+78.994%
2026-06-01	14.8000	14.9300	13.7000	13.7200	+12.459%	16	12,954	+76.385%
2026-05-29	12.9600	12.9600	12.2000	12.2000	-7.925%	7	12,947	+98.361%
2026-05-28	15.3000	15.5000	13.2500	13.2500	-9.247%	5	12,945	+82.642%
2026-05-27	15.4500	15.4500	14.5000	14.6000	+11.963%	14	12,940	+65.753%
2026-05-26	13.0500	13.0500	13.0400	13.0400	-5.301%	2	12,940	+85.583%
2026-05-20	13.6900	13.7700	13.6500	13.7700	+0.879%	5	12,939	+75.744%
2026-05-15	14.1600	14.4500	13.6200	13.6500	+21.226%	11	12,935	+77.289%
2026-05-14	11.2500	11.2600	11.2500	11.2600	-1.916%	7	12,933	+114.920%
2026-05-13	11.6200	11.6500	11.3200	11.4800	+0.613%	266	5,836	+110.801%
2026-05-12	11.7200	12.1000	11.4100	11.4100	+5.648%	7,060	5,836	+112.095%
2026-05-11	11.1200	11.1200	10.8000	10.8000	-3.571%	2	5,836	+124.074%
2026-05-08	11.2500	11.2500	11.2000	11.2000	+7.177%	4	5,836	+116.071%
2026-05-07	10.5300	10.5300	10.4500	10.4500	-9.991%	6	5,840	+131.579%
2026-05-06	11.7500	11.7500	11.6000	11.6100	-24.903%	9	5,843	+108.441%
2026-05-04	13.9500	15.7300	13.8500	15.4600	+22.213%	25	5,851	+56.533%
2026-05-01	12.6500	12.6500	12.6500	12.6500	-2.317%	2	5,827	+91.304%
2026-04-30	13.0000	13.0000	12.9500	12.9500	-11.301%	3	5,827	+86.873%
2026-04-29	15.5000	15.5000	14.6000	14.6000	+5.339%	96	5,826	+65.753%
2026-04-28	13.9000	14.1000	13.3500	13.8600	+18.058%	12	5,747	+74.603%
2026-04-27	11.7400	11.7400	11.7400	11.7400	+1.733%	1	5,746	+106.133%
2026-04-24	11.7500	11.7500	11.2700	11.5400	-9.134%	323	5,745	+109.705%
2026-04-23	12.1800	12.7000	12.1800	12.7000	+3.589%	2	5,711	+90.551%
2026-04-22	12.2600	12.2600	12.2600	12.2600	-13.783%	10	5,711	+97.390%
2026-04-21	12.0600	14.2200	12.0600	14.2200	+21.331%	24	5,693	+70.183%
2026-04-20	12.0000	12.0000	11.7200	11.7200	+6.837%	10	5,693	+106.485%
2026-04-17	11.0800	11.4500	10.9700	10.9700	-13.961%	4	5,693	+120.602%
2026-04-16	12.6500	12.7500	12.6500	12.7500	-1.696%	6	5,691	+89.804%
2026-04-14	13.0000	13.0000	12.9600	12.9700	-8.662%	5	5,687	+86.584%
2026-04-13	14.9000	14.9000	14.1500	14.2000	+1.865%	7	5,682	+70.423%
2026-04-10	13.9400	13.9400	13.9400	13.9400	-5.170%	2	5,682	+73.601%
2026-04-09	15.8000	15.8000	14.7000	14.7000	-12.239%	6	5,687	+64.626%
2026-04-08	16.4500	16.9300	16.4500	16.7500	-13.167%	7	5,684	+44.478%
2026-04-06	19.6400	19.6400	19.2900	19.2900	-4.975%	11	5,684	+25.454%
2026-04-02	20.5000	20.5000	20.2000	20.3000	+20.118%	4	5,694	+19.212%
2026-04-01	18.0000	18.0000	16.9000	16.9000	-13.687%	12	5,694	+43.195%
2026-03-31	21.0000	21.0000	19.5800	19.5800	-12.978%	7	5,688	+23.596%
2026-03-30	24.0000	24.0000	22.5000	22.5000	-7.975%	11	5,688	+7.556%
2026-03-27	25.9200	26.0000	24.4500	24.4500	-12.208%	59	5,698	-1.022%
2026-03-26	25.0500	27.8500	24.3400	27.8500	+30.751%	21	5,643	-13.106%
2026-03-25	20.8200	21.3600	19.9000	21.3000	-18.077%	229	5,636	+13.615%
2026-03-24	27.3000	27.3000	24.7100	26.0000	+1.562%	218	5,842	-6.923%
2026-03-23	22.6000	26.9000	21.2000	25.6000	+22.488%	43	5,631	-5.469%
2026-03-20	17.0000	20.9000	17.0000	20.9000	+24.405%	431	5,645	+15.789%
2026-03-19	18.0000	18.0000	15.9700	16.8000	+43.590%	137	5,627	+44.048%
2026-03-18	12.2300	12.2300	10.7000	11.7000	+10.900%	39	5,620	+106.838%
2026-03-16	10.7500	10.7500	10.5500	10.5500	+2.328%	2	5,646	+129.384%
2026-03-13	10.3100	10.3100	10.3100	10.3100	+16.893%	1	5,647	+134.724%
2026-03-12	8.5000	8.8200	8.5000	8.8200	+4.502%	6	5,646	+174.376%
2026-03-11	8.9400	8.9400	8.2000	8.4400	-4.740%	8	5,645	+186.730%
2026-03-10	8.8000	8.8600	8.2000	8.8600	-11.841%	11	5,646	+173.138%
2026-03-09	11.1500	11.1500	9.7900	10.0500	0.000%	3	5,647	+140.796%
2026-03-06	10.1500	10.1500	10.0500	10.0500	+4.688%	2	5,648	+140.796%
2026-03-04	10.2700	10.4200	9.6000	9.6000	-9.434%	7	5,647	+152.083%
2026-03-03	11.4000	11.4000	10.6000	10.6000	+36.774%	3	5,646	+128.302%
2026-03-02	7.7200	8.2000	5.5500	7.7500	-6.514%	15	5,646	+212.258%
2026-02-27	8.5600	8.8000	8.2900	8.2900	-5.257%	7	5,637	+191.918%
2026-02-26	9.3400	9.3400	8.7500	8.7500	-5.405%	5	5,636	+176.571%
2026-02-25	8.9000	9.3500	8.7000	9.2500	+1.093%	13	5,628	+161.622%
2026-02-23	9.0000	9.1500	9.0000	9.1500	-8.133%	2	5,628	+164.481%
2026-02-20	10.0500	10.0500	9.9600	9.9600	-8.708%	20	5,627	+142.972%
2026-02-19	10.9100	10.9100	10.9100	10.9100	+1.019%	1	5,627	+121.815%
2026-02-18	10.1500	10.8000	10.0000	10.8000	+2.857%	3	5,627	+124.074%
2026-02-17	10.5500	10.5500	10.5000	10.5000	+40.000%	2	5,626	+130.476%
2026-02-12	8.3900	8.3900	7.5000	7.5000	-11.765%	2	5,624	+222.667%
2026-02-11	8.1000	8.5000	8.1000	8.5000	-8.207%	11	5,624	+184.706%
2026-02-10	9.1900	9.2600	9.1900	9.2600	+3.348%	5	5,614	+161.339%
2026-02-09	9.0300	9.4400	8.8500	8.9600	-22.625%	58	5,619	+170.089%
2026-02-06	12.3200	12.3200	11.5800	11.5800	-14.159%	7	5,612	+108.981%
2026-02-05	13.7300	13.8000	13.4900	13.4900	+14.419%	51	5,612	+79.392%
2026-02-04	12.1500	13.0000	11.7900	11.7900	-12.015%	15	5,563	+105.259%
2026-02-03	13.0500	13.9300	12.7500	13.4000	-23.864%	2,636	5,557	+80.597%
2026-02-02	18.1000	18.3600	16.3500	17.6000	+6.024%	23	5,561	+37.500%
2026-01-30	11.3000	17.9000	11.2000	16.6000	+89.714%	398	5,562	+45.783%
2026-01-29	6.9500	10.8700	6.7000	8.7500	+25.000%	308	5,565	+176.571%
2026-01-28	4.6500	7.5500	4.6500	7.0000	-2.778%	265	5,586	+245.714%
2026-01-27	7.3500	7.5600	7.1000	7.2000	-13.253%	8	5,609	+236.111%
2026-01-26	7.5000	8.3000	7.5000	8.3000	-0.240%	106	5,611	+191.566%
2026-01-23	8.3900	8.3900	7.9200	8.3200	-4.914%	32	5,593	+190.865%
2026-01-22	8.8500	9.0300	8.5000	8.7500	-11.616%	9	5,594	+176.571%
2026-01-21	9.8000	9.9900	9.6000	9.9000	-3.415%	67	5,591	+144.444%
2026-01-20	9.8500	10.2500	9.8500	10.2500	-15.568%	8	5,530	+136.098%
2026-01-16	11.6000	12.3200	11.6000	12.1400	+3.761%	12	5,518	+99.341%
2026-01-15	12.1400	12.3000	11.6700	11.7000	-4.098%	1,019	5,518	+106.838%
2026-01-14	12.9000	12.9000	12.0400	12.2000	-3.251%	7	6,016	+98.361%
2026-01-13	12.5500	12.6100	12.5500	12.6100	-2.625%	4	6,015	+91.911%
2026-01-12	12.9300	12.9500	12.5000	12.9500	-10.751%	14	6,013	+86.873%
2026-01-09	15.0500	15.0500	14.5100	14.5100	-7.106%	5	6,008	+66.782%
2026-01-08	17.1300	17.1300	15.6200	15.6200	-5.103%	753	6,010	+54.930%
2026-01-07	17.3000	17.4000	16.4600	16.4600	+2.427%	77	5,811	+47.023%
2026-01-06	16.2700	16.3600	16.0300	16.0700	-4.629%	84	5,775	+50.591%
2026-01-05	18.0000	18.0000	16.8500	16.8500	-16.995%	169	5,640	+43.620%
2026-01-02	19.2000	20.5000	19.2000	20.3000	+0.595%	177	5,640	+19.212%
2025-12-31	19.5000	20.1800	19.5000	20.1800	+4.021%	18	5,493	+19.921%
2025-12-30	18.9700	19.4000	18.9700	19.4000	-2.757%	15	5,493	+24.742%
2025-12-29	17.6100	20.2100	17.6100	19.9500	+34.343%	29	5,493	+21.303%
2025-12-26	15.0000	15.0000	14.5400	14.8500	-4.194%	26	5,480	+62.963%
2025-12-24	15.1000	15.5000	15.1000	15.5000	+0.129%	11	5,454	+56.129%
2025-12-23	16.7500	16.7500	15.4800	15.4800	-7.472%	28	5,454	+56.331%
2025-12-22	17.1000	17.1000	16.7300	16.7300	-12.865%	83	5,452	+44.650%
2025-12-18	19.2000	19.2000	19.2000	19.2000	+2.455%	10	5,452	+26.042%
2025-12-17	18.8800	19.0400	18.6600	18.7400	-2.902%	73	5,442	+29.136%
2025-12-16	19.2800	19.3000	19.1500	19.3000	-2.229%	12	5,383	+25.389%
2025-12-15	19.0000	19.7500	19.0000	19.7400	-0.754%	4	5,392	+22.594%
2025-12-12	18.6200	20.2000	18.6200	19.8900	-1.729%	19	5,389	+21.669%
2025-12-11	21.1700	21.1700	20.1700	20.2400	-9.884%	9	5,385	+19.565%
2025-12-10	22.5000	22.5000	22.4600	22.4600	+2.091%	6	5,382	+7.747%
2025-12-09	22.1500	22.2500	22.0000	22.0000	-1.566%	6	5,376	+10.000%
2025-12-08	22.5000	22.5500	22.3500	22.3500	+3.953%	1,057	5,373	+8.277%
2025-12-05	21.1500	21.5000	20.8800	21.5000	-5.161%	3	4,318	+12.558%
2025-12-04	23.2000	23.2000	22.5500	22.6700	-5.344%	9	4,316	+6.749%
2025-12-02	24.5000	24.5000	23.9500	23.9500	+4.952%	10	4,319	+1.044%
2025-12-01	22.8700	22.8700	22.8000	22.8200	-4.519%	4	4,320	+6.047%
2025-11-28	24.0000	24.0000	23.9000	23.9000	-3.239%	6	4,318	+1.255%
2025-11-26	25.3800	25.5400	24.5600	24.7000	-5.725%	37	4,312	-2.024%
2025-11-25	26.0000	26.2000	25.8400	26.2000	+0.306%	31	4,312	-7.634%
2025-11-24	27.0000	27.1500	26.0000	26.1200	-9.619%	952	4,291	-7.351%
2025-11-21	28.9000	28.9000	28.9000	28.9000	-1.298%	1	4,234	-16.263%
2025-11-20	29.4500	29.4500	29.2800	29.2800	+6.783%	2,001	4,233	-17.350%
2025-11-19	27.4200	27.4200	27.4200	27.4200	-7.987%	4	2,741	-11.743%
2025-11-17	29.2000	29.8000	29.0000	29.8000	+2.936%	23	2,741	-18.792%
2025-11-14	28.1500	29.5700	28.1500	28.9500	+10.286%	200	2,730	-16.408%
2025-11-13	26.2100	26.2500	26.2100	26.2500	+0.382%	3	2,729	-7.810%
2025-11-12	26.7900	26.7900	25.9500	26.1500	-2.788%	7	2,728	-7.457%
2025-11-11	27.1800	28.1400	26.9000	26.9000	-5.878%	47	2,729	-10.037%
2025-11-10	28.6000	28.6000	28.0000	28.5800	-9.785%	18	2,723	-15.325%
2025-11-03	31.6800	31.6800	31.6800	31.6800	-1.154%	1	2,721	-23.611%
2025-10-31	32.0500	32.0500	32.0500	32.0500	+0.470%	3	2,721	-24.493%
2025-10-30	31.7000	31.9000	31.7000	31.9000	-7.723%	28	2,718	-24.138%
2025-10-28	34.5700	34.5700	34.5700	34.5700	+4.726%	1	2,719	-29.997%
2025-10-27	33.0600	33.0600	32.6000	33.0100	+20.343%	7	2,718	-26.689%
2025-10-23	27.2000	27.4300	27.2000	27.4300	-5.054%	6	2,718	-11.775%
2025-10-21	25.6200	29.3300	25.3300	28.8900	+33.626%	80	2,719	-16.234%
2025-10-20	21.5800	21.6200	21.5800	21.6200	-16.622%	4	2,716	+11.933%
2025-10-17	23.7500	25.9300	22.6800	25.9300	+8.132%	17	2,712	-6.672%
2025-10-16	23.4000	24.2000	22.8700	23.9800	-4.386%	31	2,715	+0.917%
2025-10-15	25.1500	25.1500	24.8000	25.0800	-5.714%	6	2,692	-3.509%
2025-10-14	27.0000	27.4000	25.9800	26.6000	-5.034%	2,688	2,691	-9.023%
2025-10-13	26.7300	28.0100	26.7300	28.0100	-10.080%	2	152	-13.602%
2025-10-10	31.3200	31.3200	31.1500	31.1500	+11.052%	6	150	-22.311%
2025-10-09	27.5000	28.0500	27.5000	28.0500	+0.466%	6	147	-13.725%
2025-10-08	28.4600	28.4600	27.8000	27.9200	-7.976%	10	144	-13.324%
2025-10-07	30.3800	30.6000	29.5500	30.3400	-10.765%	268	10	-20.237%
2025-10-03	34.0000	34.0000	34.0000	34.0000	-53.310%	2	10	-28.824%
2025-08-15	72.8200	72.8200	72.8200	72.8200	-2.110%	9	10	-66.767%
2025-06-25	74.1600	74.3900	74.1600	74.3900	-2.183%	11	11	-67.469%
2025-06-24	76.0500	76.0500	76.0500	76.0500	+7.842%	6	17	-68.179%
2025-06-20	70.5200	70.5200	70.5200	70.5200	+3.099%	30	23	-65.683%
2025-06-12	68.4000	68.4000	68.4000	68.4000	-3.526%	2	8	-64.620%
2025-05-07	71.0000	71.0000	70.9000	70.9000	-5.087%	13	8	-65.867%
2025-05-05	74.7000	74.7000	74.7000	74.7000	-6.858%	12	19	-67.604%
2025-05-02	80.2000	80.2000	80.2000	80.2000	-4.067%	26	7	-69.825%
2025-05-01	83.6000	83.6000	83.6000	83.6000	+11.556%	13	20	-71.053%
2025-04-24	74.9400	74.9400	74.9400	74.9400	+7.983%	3	7	-67.707%
2025-04-22	69.4000	69.4000	69.4000	69.4000	-17.675%	3	10	-65.130%
2025-04-11	84.3000	84.3000	84.3000	84.3000	-8.469%	2	7	-71.293%
2025-04-03	92.1000	92.1000	92.1000	92.1000	-26.789%	1	6	-73.724%
2025-01-22	125.8000	125.8000	125.8000	125.8000	-2.707%	3	6	-80.763%
2025-01-16	129.3000	129.3000	129.3000	129.3000	-3.435%	3	3	-81.284%
2024-12-09	133.9000	133.9000	133.9000	133.9000	-5.771%	1	1	-81.927%
2024-11-13	142.1000	142.1000	142.1000	142.1000	+10.155%	1	1	-82.970%
2024-10-18	129.0000	129.0000	129.0000	129.0000	0.000%	2	1	-81.240%

.dark-mode .SJHxtY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJHxtY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P380GLD Jan 15 2027 380.00 Put (GLD270115P00380000)option OPRA

GLD20270115P380
GLD Jan 15 2027 380.00 Put (GLD270115P00380000)
option OPRA