Dark

GLD20270115P385
GLD Jan 15 2027 385.00 Put (GLD270115P00385000)
option OPRA

EOD

Sep 17, 2026

12.85-19.938%(-3.20)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.6800	13.2500	12.5000	12.8500	-19.938%	297	1,941	0.000%
2026-09-16	13.6000	16.3400	13.6000	16.0500	+4.765%	51	1,666	-19.938%
2026-09-15	15.6000	15.7000	15.3200	15.3200	-1.921%	21	1,641	-16.123%
2026-09-14	16.0500	16.0500	15.0000	15.6200	+15.704%	43	1,639	-17.734%
2026-09-11	12.5000	13.5000	12.5000	13.5000	-10.596%	42	1,658	-4.815%
2026-09-10	13.7500	15.1000	13.4500	15.1000	+25.207%	76	1,635	-14.901%
2026-09-09	11.7000	12.4500	11.7000	12.0600	-10.667%	407	1,621	+6.551%
2026-09-08	13.4000	13.5000	13.4000	13.5000	+13.541%	3	1,574	-4.815%
2026-09-04	11.9500	11.9500	11.1200	11.8900	+13.238%	7	1,579	+8.074%
2026-09-03	10.3000	10.5000	10.3000	10.5000	-19.663%	5	1,579	+22.381%
2026-09-02	13.0700	13.0700	13.0700	13.0700	-9.550%	2	1,576	-1.683%
2026-09-01	14.0300	14.4500	13.1800	14.4500	+26.754%	5	1,577	-11.073%
2026-08-31	11.5800	12.0400	11.4000	11.4000	-3.144%	10	1,578	+12.719%
2026-08-28	10.1000	11.7700	9.4000	11.7700	+22.604%	14	1,577	+9.176%
2026-08-26	9.1000	9.6500	9.1000	9.6000	+12.019%	75	1,578	+33.854%
2026-08-25	9.1500	9.1500	8.5700	8.5700	-6.848%	4	1,507	+49.942%
2026-08-24	8.8500	9.2000	8.0300	9.2000	+0.437%	14	1,504	+39.674%
2026-08-21	9.5500	9.5500	9.1600	9.1600	-12.762%	4	1,502	+40.284%
2026-08-20	10.6100	10.6100	10.3500	10.5000	-3.493%	18	1,502	+22.381%
2026-08-19	11.2000	11.4000	10.8800	10.8800	-21.727%	23	1,491	+18.107%
2026-08-18	14.0000	14.0000	13.9000	13.9000	+6.923%	11	1,481	-7.554%
2026-08-17	12.9000	13.0000	12.4200	13.0000	-2.985%	27	1,480	-1.154%
2026-08-14	13.2900	13.4000	13.2100	13.4000	-5.965%	5	1,463	-4.104%
2026-08-13	13.9000	14.2500	13.8000	14.2500	+7.873%	21	1,459	-9.825%
2026-08-12	13.2600	13.7400	12.9100	13.2100	-9.521%	19	1,454	-2.725%
2026-08-11	14.7500	14.7500	14.6000	14.6000	+2.456%	10	1,439	-11.986%
2026-08-10	14.9500	14.9500	14.2500	14.2500	-6.741%	567	1,431	-9.825%
2026-08-07	14.9100	15.2800	14.9100	15.2800	-17.405%	27	1,028	-15.903%
2026-08-06	18.5000	18.5000	18.5000	18.5000	+1.038%	1	1,005	-30.541%
2026-08-05	20.2500	20.2500	18.3100	18.3100	-24.339%	56	1,005	-29.820%
2026-08-04	24.2500	24.2800	24.2000	24.2000	-10.437%	36	967	-46.901%
2026-08-03	27.0200	27.0200	27.0200	27.0200	+14.492%	3	931	-52.443%
2026-07-22	23.6300	23.6300	23.5500	23.6000	-21.595%	66	928	-45.551%
2026-07-20	30.1000	30.1000	30.1000	30.1000	+0.166%	2	928	-57.309%
2026-07-13	30.1000	30.1500	29.9500	30.0500	+19.388%	4	926	-57.238%
2026-07-10	25.1700	25.1700	25.1700	25.1700	-13.475%	5	925	-48.947%
2026-07-08	29.0900	29.0900	29.0900	29.0900	+16.360%	1	925	-55.827%
2026-07-07	22.5400	25.0000	22.5400	25.0000	+7.066%	4	926	-48.600%
2026-07-06	24.2000	24.6000	23.3500	23.3500	-9.496%	41	924	-44.968%
2026-07-02	25.2900	25.8000	25.2900	25.8000	-6.691%	6	883	-50.194%
2026-07-01	27.6500	27.6500	27.6500	27.6500	-11.207%	4	883	-53.526%
2026-06-29	31.1400	31.1400	31.1400	31.1400	+11.613%	2	883	-58.735%
2026-06-26	27.9000	27.9000	27.9000	27.9000	-9.942%	13	883	-53.943%
2026-06-25	31.3200	31.3200	30.9700	30.9800	-10.462%	326	907	-58.522%
2026-06-24	32.3500	34.6000	32.3500	34.6000	+31.559%	22	650	-62.861%
2026-06-23	26.0100	26.3000	26.0100	26.3000	+11.963%	6	649	-51.141%
2026-06-22	23.4900	23.4900	23.4900	23.4900	+29.066%	5	650	-45.296%
2026-06-16	18.2000	18.2000	18.2000	18.2000	-0.274%	1	665	-29.396%
2026-06-15	17.5700	18.4500	17.5700	18.2500	-22.505%	15	665	-29.589%
2026-06-12	23.2000	23.5500	23.2000	23.5500	-10.149%	170	665	-45.435%
2026-06-11	26.2100	26.2100	26.2100	26.2100	-14.009%	1	615	-50.973%
2026-06-10	27.0200	30.4800	27.0200	30.4800	+40.331%	14	616	-57.841%
2026-06-09	21.7200	21.7200	21.7200	21.7200	+8.060%	5	616	-40.838%
2026-06-08	20.1000	20.1000	20.1000	20.1000	+2.866%	1	611	-36.070%
2026-06-05	19.2000	19.5400	19.1600	19.5400	+33.836%	11	611	-34.237%
2026-06-04	14.6000	14.6000	14.6000	14.6000	+6.725%	10	613	-11.986%
2026-05-29	13.6800	13.6800	13.6800	13.6800	-15.294%	1	604	-6.067%
2026-05-28	16.1500	16.1500	16.1500	16.1500	-1.524%	1	603	-20.433%
2026-05-27	16.6500	16.6500	16.4000	16.4000	+8.322%	2	602	-21.646%
2026-05-26	15.1400	15.1400	15.1400	15.1400	-2.323%	2	602	-15.125%
2026-05-20	15.5000	15.5000	15.5000	15.5000	+22.433%	1	604	-17.097%
2026-05-13	12.6000	12.7400	12.4400	12.6600	+3.347%	125	603	+1.501%
2026-05-08	12.2200	12.2600	12.2100	12.2500	-5.186%	5	581	+4.898%
2026-05-06	12.8200	12.9200	12.8200	12.9200	-5.693%	11	576	-0.542%
2026-05-01	13.7000	13.7000	13.7000	13.7000	-17.816%	2	575	-6.204%
2026-04-29	16.6700	16.6700	16.6700	16.6700	+13.401%	1	575	-22.915%
2026-04-28	14.7000	14.7000	14.7000	14.7000	+17.600%	2	575	-12.585%
2026-04-24	12.5500	12.5500	12.5000	12.5000	-16.667%	8	575	+2.800%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+4.895%	2	573	-14.333%
2026-04-14	14.3000	14.3000	14.3000	14.3000	-5.611%	3	573	-10.140%
2026-04-10	15.1500	15.1500	15.1500	15.1500	-28.029%	2	576	-15.182%
2026-04-07	21.7300	21.7300	21.0500	21.0500	+0.959%	4	578	-38.955%
2026-04-06	20.8500	20.8500	20.8500	20.8500	+10.084%	1	575	-38.369%
2026-04-01	18.5200	19.2500	18.2500	18.9400	-10.024%	56	577	-32.154%
2026-03-31	22.8000	22.8500	21.0500	21.0500	-30.043%	22	551	-38.955%
2026-03-26	29.8700	30.0900	29.8700	30.0900	+30.826%	2	548	-57.295%
2026-03-25	22.6700	23.0000	22.4000	23.0000	-15.129%	8	548	-44.130%
2026-03-24	27.1000	27.1000	27.1000	27.1000	-6.519%	4	542	-52.583%
2026-03-23	23.4800	28.9900	23.4800	28.9900	+33.718%	2	542	-55.674%
2026-03-20	21.7300	21.7300	21.6800	21.6800	+22.417%	4	542	-40.729%
2026-03-19	17.2000	18.6200	17.2000	17.7100	+68.667%	38	544	-27.442%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-9.639%	1	536	+22.381%
2026-03-13	11.0800	11.7000	11.0800	11.6200	+18.210%	160	536	+10.585%
2026-03-12	9.8300	9.8300	9.8300	9.8300	+1.865%	1	507	+30.722%
2026-03-10	9.6500	9.6500	9.6500	9.6500	-20.314%	1	508	+33.161%
2026-03-09	12.1100	12.1100	12.1100	12.1100	+10.695%	1	509	+6.111%
2026-03-06	11.0500	11.2000	10.9400	10.9400	-0.545%	4	512	+17.459%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+32.053%	1	510	+16.818%
2026-03-02	8.3300	8.3300	8.3300	8.3300	-14.124%	4	510	+54.262%
2026-02-26	9.8000	9.8000	9.7000	9.7000	-9.767%	2	510	+32.474%
2026-02-24	10.9000	11.3100	10.7500	10.7500	+2.576%	13	510	+19.535%
2026-02-23	10.0500	10.4900	9.9000	10.4800	-13.101%	9	506	+22.615%
2026-02-19	12.0400	12.0600	12.0400	12.0600	+1.345%	2	509	+6.551%
2026-02-17	11.9000	11.9000	11.9000	11.9000	+22.680%	2	508	+7.983%
2026-02-13	9.7500	9.7500	9.7000	9.7000	+8.501%	2	508	+32.474%
2026-02-11	8.9400	8.9400	8.9400	8.9400	-13.623%	1	508	+43.736%
2026-02-10	10.1300	10.3500	10.1300	10.3500	-1.429%	3	508	+24.155%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-28.328%	1	507	+22.381%
2026-02-05	15.3700	15.3700	14.6500	14.6500	+4.868%	85	506	-12.287%
2026-02-04	14.1200	14.1200	13.9700	13.9700	-8.693%	2	436	-8.017%
2026-02-03	15.3000	15.3000	15.3000	15.3000	-19.474%	1	436	-16.013%
2026-02-02	20.0000	20.3200	18.8500	19.0000	-2.813%	102	436	-32.368%
2026-01-30	12.0500	19.5500	12.0500	19.5500	+95.500%	35	501	-34.271%
2026-01-29	8.4600	10.7800	8.4600	10.0000	+19.474%	56	525	+28.500%
2026-01-26	8.7400	9.2500	8.3700	8.3700	-11.429%	69	523	+53.524%
2026-01-23	9.0300	9.4500	9.0300	9.4500	-16.887%	50	524	+35.979%
2026-01-20	11.3700	11.3700	11.3700	11.3700	-13.536%	1	514	+13.017%
2026-01-15	13.3500	13.3500	13.1500	13.1500	-0.605%	2	515	-2.281%
2026-01-14	13.4000	13.4000	13.2300	13.2300	-4.130%	41	514	-2.872%
2026-01-12	14.9000	14.9000	13.8000	13.8000	-14.286%	397	475	-6.884%
2026-01-09	16.1800	16.1800	16.1000	16.1000	-9.652%	2	644	-20.186%
2026-01-06	17.8200	17.8200	17.8200	17.8200	-18.815%	2	643	-27.890%
2026-01-02	21.9500	21.9500	21.9500	21.9500	-0.227%	1	642	-41.458%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-0.452%	1	641	-41.591%
2025-12-29	20.0000	22.1000	20.0000	22.1000	+33.939%	5	641	-41.855%
2025-12-26	16.5000	16.5000	16.5000	16.5000	-7.666%	1	640	-22.121%
2025-12-23	17.8700	17.8700	17.8700	17.8700	-4.693%	1	641	-28.092%
2025-12-22	18.7500	18.7500	18.7500	18.7500	-9.201%	1	641	-31.467%
2025-12-19	20.6500	20.6500	20.6500	20.6500	-3.685%	1	640	-37.772%
2025-12-18	20.9800	21.4400	20.9800	21.4400	+2.928%	20	640	-40.065%
2025-12-17	20.8300	20.8300	20.8300	20.8300	-1.045%	2	635	-38.310%
2025-12-16	21.0500	21.0500	21.0500	21.0500	-1.636%	10	635	-38.955%
2025-12-15	21.0900	21.4000	21.0900	21.4000	-3.386%	3	625	-39.953%
2025-12-12	20.9600	22.1500	20.9600	22.1500	-1.904%	3	625	-41.986%
2025-12-11	23.4500	23.5600	22.5800	22.5800	-10.040%	5	622	-43.091%
2025-12-10	24.5000	25.1000	24.5000	25.1000	-2.901%	2	619	-48.805%
2025-12-08	24.5000	25.8500	24.5000	25.8500	+8.069%	4	618	-50.290%
2025-12-05	23.9200	23.9200	23.9200	23.9200	-6.962%	1	617	-46.279%
2025-12-04	25.7100	25.7100	25.7100	25.7100	+0.039%	4	618	-50.019%
2025-12-03	25.6700	25.7100	25.4800	25.7000	+0.587%	396	618	-50.000%
2025-12-02	26.0000	26.5000	25.5500	25.5500	+0.196%	47	280	-49.706%
2025-12-01	25.5000	25.5000	25.5000	25.5000	-0.778%	3	245	-49.608%
2025-11-28	26.6800	26.6800	25.7000	25.7000	-5.895%	9	246	-50.000%
2025-11-26	27.9500	27.9500	27.1900	27.3100	-4.007%	6	247	-52.948%
2025-11-25	28.1500	28.4500	28.1500	28.4500	-2.802%	2	247	-54.833%
2025-11-24	30.3300	30.3300	29.2700	29.2700	-4.033%	6	247	-56.098%
2025-11-20	30.5000	30.5000	30.5000	30.5000	-10.557%	5	246	-57.869%
2025-11-17	34.1000	34.1000	34.1000	34.1000	+20.197%	2	243	-62.317%
2025-11-13	28.3700	28.3700	28.3700	28.3700	-2.139%	1	245	-54.706%
2025-11-12	29.0000	29.0000	28.9900	28.9900	-5.570%	3	245	-55.674%
2025-11-11	30.7000	30.7000	30.7000	30.7000	-11.118%	1	246	-58.143%
2025-11-07	34.5400	34.5400	34.5400	34.5400	-1.314%	3	246	-62.797%
2025-10-30	35.0000	35.0000	35.0000	35.0000	-7.895%	1	245	-63.286%
2025-10-29	38.0000	38.0000	38.0000	38.0000	+10.145%	1	245	-66.184%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+15.000%	1	244	-62.754%
2025-10-23	30.0000	30.0000	30.0000	30.0000	-14.286%	1	244	-57.167%
2025-10-22	33.5000	35.0000	33.5000	35.0000	+10.550%	2	244	-63.286%
2025-10-21	28.8500	32.0000	28.8500	31.6600	+26.792%	70	242	-59.413%
2025-10-20	24.8400	25.0000	24.8400	24.9700	-13.329%	3	238	-48.538%
2025-10-17	27.1700	28.8100	26.8800	28.8100	+12.320%	16	235	-55.397%
2025-10-16	25.6500	25.6500	25.6500	25.6500	-6.113%	3	224	-49.903%
2025-10-15	26.9300	28.0000	26.9300	27.3200	-14.331%	9	221	-52.965%
2025-10-09	32.2600	32.2600	31.8900	31.8900	-6.972%	4	212	-59.705%
2025-10-07	33.2600	34.4600	32.7300	34.2800	-56.276%	424	1	-62.515%
2025-07-07	77.8600	78.4000	77.8600	78.4000	+13.838%	2	1	-83.610%
2025-06-13	68.8700	68.8700	68.8700	68.8700	-16.612%	2	1	-81.342%
2025-05-30	81.2500	82.5900	81.2500	82.5900	+4.083%	4	2	-84.441%
2025-05-29	79.3500	79.3500	79.3500	79.3500	-1.892%	3	3	-83.806%
2025-05-28	80.8800	81.0900	80.8800	80.8800	0.000%	6	6	-84.112%

.dark-mode .pVSpHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVSpHK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P385GLD Jan 15 2027 385.00 Put (GLD270115P00385000)option OPRA

GLD20270115P385
GLD Jan 15 2027 385.00 Put (GLD270115P00385000)
option OPRA