Dark

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

EOD

Jul 22, 2026

23.60-21.595%(-6.50)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	23.6300	23.6300	23.5500	23.6000	-21.595%	66	928	0.000%
2026-07-20	30.1000	30.1000	30.1000	30.1000	+0.166%	2	928	-21.595%
2026-07-13	30.1000	30.1500	29.9500	30.0500	+19.388%	4	926	-21.464%
2026-07-10	25.1700	25.1700	25.1700	25.1700	-13.475%	5	925	-6.238%
2026-07-08	29.0900	29.0900	29.0900	29.0900	+16.360%	1	925	-18.872%
2026-07-07	22.5400	25.0000	22.5400	25.0000	+7.066%	4	926	-5.600%
2026-07-06	24.2000	24.6000	23.3500	23.3500	-9.496%	41	924	+1.071%
2026-07-02	25.2900	25.8000	25.2900	25.8000	-6.691%	6	883	-8.527%
2026-07-01	27.6500	27.6500	27.6500	27.6500	-11.207%	4	883	-14.647%
2026-06-29	31.1400	31.1400	31.1400	31.1400	+11.613%	2	883	-24.213%
2026-06-26	27.9000	27.9000	27.9000	27.9000	-9.942%	13	883	-15.412%
2026-06-25	31.3200	31.3200	30.9700	30.9800	-10.462%	326	907	-23.822%
2026-06-24	32.3500	34.6000	32.3500	34.6000	+31.559%	22	650	-31.792%
2026-06-23	26.0100	26.3000	26.0100	26.3000	+11.963%	6	649	-10.266%
2026-06-22	23.4900	23.4900	23.4900	23.4900	+29.066%	5	650	+0.468%
2026-06-16	18.2000	18.2000	18.2000	18.2000	-0.274%	1	665	+29.670%
2026-06-15	17.5700	18.4500	17.5700	18.2500	-22.505%	15	665	+29.315%
2026-06-12	23.2000	23.5500	23.2000	23.5500	-10.149%	170	665	+0.212%
2026-06-11	26.2100	26.2100	26.2100	26.2100	-14.009%	1	615	-9.958%
2026-06-10	27.0200	30.4800	27.0200	30.4800	+40.331%	14	616	-22.572%
2026-06-09	21.7200	21.7200	21.7200	21.7200	+8.060%	5	616	+8.656%
2026-06-08	20.1000	20.1000	20.1000	20.1000	+2.866%	1	611	+17.413%
2026-06-05	19.2000	19.5400	19.1600	19.5400	+33.836%	11	611	+20.778%
2026-06-04	14.6000	14.6000	14.6000	14.6000	+6.725%	10	613	+61.644%
2026-05-29	13.6800	13.6800	13.6800	13.6800	-15.294%	1	604	+72.515%
2026-05-28	16.1500	16.1500	16.1500	16.1500	-1.524%	1	603	+46.130%
2026-05-27	16.6500	16.6500	16.4000	16.4000	+8.322%	2	602	+43.902%
2026-05-26	15.1400	15.1400	15.1400	15.1400	-2.323%	2	602	+55.878%
2026-05-20	15.5000	15.5000	15.5000	15.5000	+22.433%	1	604	+52.258%
2026-05-13	12.6000	12.7400	12.4400	12.6600	+3.347%	125	603	+86.414%
2026-05-08	12.2200	12.2600	12.2100	12.2500	-5.186%	5	581	+92.653%
2026-05-06	12.8200	12.9200	12.8200	12.9200	-5.693%	11	576	+82.663%
2026-05-01	13.7000	13.7000	13.7000	13.7000	-17.816%	2	575	+72.263%
2026-04-29	16.6700	16.6700	16.6700	16.6700	+13.401%	1	575	+41.572%
2026-04-28	14.7000	14.7000	14.7000	14.7000	+17.600%	2	575	+60.544%
2026-04-24	12.5500	12.5500	12.5000	12.5000	-16.667%	8	575	+88.800%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+4.895%	2	573	+57.333%
2026-04-14	14.3000	14.3000	14.3000	14.3000	-5.611%	3	573	+65.035%
2026-04-10	15.1500	15.1500	15.1500	15.1500	-28.029%	2	576	+55.776%
2026-04-07	21.7300	21.7300	21.0500	21.0500	+0.959%	4	578	+12.114%
2026-04-06	20.8500	20.8500	20.8500	20.8500	+10.084%	1	575	+13.189%
2026-04-01	18.5200	19.2500	18.2500	18.9400	-10.024%	56	577	+24.604%
2026-03-31	22.8000	22.8500	21.0500	21.0500	-30.043%	22	551	+12.114%
2026-03-26	29.8700	30.0900	29.8700	30.0900	+30.826%	2	548	-21.569%
2026-03-25	22.6700	23.0000	22.4000	23.0000	-15.129%	8	548	+2.609%
2026-03-24	27.1000	27.1000	27.1000	27.1000	-6.519%	4	542	-12.915%
2026-03-23	23.4800	28.9900	23.4800	28.9900	+33.718%	2	542	-18.593%
2026-03-20	21.7300	21.7300	21.6800	21.6800	+22.417%	4	542	+8.856%
2026-03-19	17.2000	18.6200	17.2000	17.7100	+68.667%	38	544	+33.258%
2026-03-17	10.5000	10.5000	10.5000	10.5000	-9.639%	1	536	+124.762%
2026-03-13	11.0800	11.7000	11.0800	11.6200	+18.210%	160	536	+103.098%
2026-03-12	9.8300	9.8300	9.8300	9.8300	+1.865%	1	507	+140.081%
2026-03-10	9.6500	9.6500	9.6500	9.6500	-20.314%	1	508	+144.560%
2026-03-09	12.1100	12.1100	12.1100	12.1100	+10.695%	1	509	+94.880%
2026-03-06	11.0500	11.2000	10.9400	10.9400	-0.545%	4	512	+115.722%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+32.053%	1	510	+114.545%
2026-03-02	8.3300	8.3300	8.3300	8.3300	-14.124%	4	510	+183.313%
2026-02-26	9.8000	9.8000	9.7000	9.7000	-9.767%	2	510	+143.299%
2026-02-24	10.9000	11.3100	10.7500	10.7500	+2.576%	13	510	+119.535%
2026-02-23	10.0500	10.4900	9.9000	10.4800	-13.101%	9	506	+125.191%
2026-02-19	12.0400	12.0600	12.0400	12.0600	+1.345%	2	509	+95.688%
2026-02-17	11.9000	11.9000	11.9000	11.9000	+22.680%	2	508	+98.319%
2026-02-13	9.7500	9.7500	9.7000	9.7000	+8.501%	2	508	+143.299%
2026-02-11	8.9400	8.9400	8.9400	8.9400	-13.623%	1	508	+163.982%
2026-02-10	10.1300	10.3500	10.1300	10.3500	-1.429%	3	508	+128.019%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-28.328%	1	507	+124.762%
2026-02-05	15.3700	15.3700	14.6500	14.6500	+4.868%	85	506	+61.092%
2026-02-04	14.1200	14.1200	13.9700	13.9700	-8.693%	2	436	+68.933%
2026-02-03	15.3000	15.3000	15.3000	15.3000	-19.474%	1	436	+54.248%
2026-02-02	20.0000	20.3200	18.8500	19.0000	-2.813%	102	436	+24.211%
2026-01-30	12.0500	19.5500	12.0500	19.5500	+95.500%	35	501	+20.716%
2026-01-29	8.4600	10.7800	8.4600	10.0000	+19.474%	56	525	+136.000%
2026-01-26	8.7400	9.2500	8.3700	8.3700	-11.429%	69	523	+181.959%
2026-01-23	9.0300	9.4500	9.0300	9.4500	-16.887%	50	524	+149.735%
2026-01-20	11.3700	11.3700	11.3700	11.3700	-13.536%	1	514	+107.564%
2026-01-15	13.3500	13.3500	13.1500	13.1500	-0.605%	2	515	+79.468%
2026-01-14	13.4000	13.4000	13.2300	13.2300	-4.130%	41	514	+78.382%
2026-01-12	14.9000	14.9000	13.8000	13.8000	-14.286%	397	475	+71.014%
2026-01-09	16.1800	16.1800	16.1000	16.1000	-9.652%	2	644	+46.584%
2026-01-06	17.8200	17.8200	17.8200	17.8200	-18.815%	2	643	+32.435%
2026-01-02	21.9500	21.9500	21.9500	21.9500	-0.227%	1	642	+7.517%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-0.452%	1	641	+7.273%
2025-12-29	20.0000	22.1000	20.0000	22.1000	+33.939%	5	641	+6.787%
2025-12-26	16.5000	16.5000	16.5000	16.5000	-7.666%	1	640	+43.030%
2025-12-23	17.8700	17.8700	17.8700	17.8700	-4.693%	1	641	+32.065%
2025-12-22	18.7500	18.7500	18.7500	18.7500	-9.201%	1	641	+25.867%
2025-12-19	20.6500	20.6500	20.6500	20.6500	-3.685%	1	640	+14.286%
2025-12-18	20.9800	21.4400	20.9800	21.4400	+2.928%	20	640	+10.075%
2025-12-17	20.8300	20.8300	20.8300	20.8300	-1.045%	2	635	+13.298%
2025-12-16	21.0500	21.0500	21.0500	21.0500	-1.636%	10	635	+12.114%
2025-12-15	21.0900	21.4000	21.0900	21.4000	-3.386%	3	625	+10.280%
2025-12-12	20.9600	22.1500	20.9600	22.1500	-1.904%	3	625	+6.546%
2025-12-11	23.4500	23.5600	22.5800	22.5800	-10.040%	5	622	+4.517%
2025-12-10	24.5000	25.1000	24.5000	25.1000	-2.901%	2	619	-5.976%
2025-12-08	24.5000	25.8500	24.5000	25.8500	+8.069%	4	618	-8.704%
2025-12-05	23.9200	23.9200	23.9200	23.9200	-6.962%	1	617	-1.338%
2025-12-04	25.7100	25.7100	25.7100	25.7100	+0.039%	4	618	-8.207%
2025-12-03	25.6700	25.7100	25.4800	25.7000	+0.587%	396	618	-8.171%
2025-12-02	26.0000	26.5000	25.5500	25.5500	+0.196%	47	280	-7.632%
2025-12-01	25.5000	25.5000	25.5000	25.5000	-0.778%	3	245	-7.451%
2025-11-28	26.6800	26.6800	25.7000	25.7000	-5.895%	9	246	-8.171%
2025-11-26	27.9500	27.9500	27.1900	27.3100	-4.007%	6	247	-13.585%
2025-11-25	28.1500	28.4500	28.1500	28.4500	-2.802%	2	247	-17.047%
2025-11-24	30.3300	30.3300	29.2700	29.2700	-4.033%	6	247	-19.371%
2025-11-20	30.5000	30.5000	30.5000	30.5000	-10.557%	5	246	-22.623%
2025-11-17	34.1000	34.1000	34.1000	34.1000	+20.197%	2	243	-30.792%
2025-11-13	28.3700	28.3700	28.3700	28.3700	-2.139%	1	245	-16.814%
2025-11-12	29.0000	29.0000	28.9900	28.9900	-5.570%	3	245	-18.593%
2025-11-11	30.7000	30.7000	30.7000	30.7000	-11.118%	1	246	-23.127%
2025-11-07	34.5400	34.5400	34.5400	34.5400	-1.314%	3	246	-31.673%
2025-10-30	35.0000	35.0000	35.0000	35.0000	-7.895%	1	245	-32.571%
2025-10-29	38.0000	38.0000	38.0000	38.0000	+10.145%	1	245	-37.895%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+15.000%	1	244	-31.594%
2025-10-23	30.0000	30.0000	30.0000	30.0000	-14.286%	1	244	-21.333%
2025-10-22	33.5000	35.0000	33.5000	35.0000	+10.550%	2	244	-32.571%
2025-10-21	28.8500	32.0000	28.8500	31.6600	+26.792%	70	242	-25.458%
2025-10-20	24.8400	25.0000	24.8400	24.9700	-13.329%	3	238	-5.487%
2025-10-17	27.1700	28.8100	26.8800	28.8100	+12.320%	16	235	-18.084%
2025-10-16	25.6500	25.6500	25.6500	25.6500	-6.113%	3	224	-7.992%
2025-10-15	26.9300	28.0000	26.9300	27.3200	-14.331%	9	221	-13.616%
2025-10-09	32.2600	32.2600	31.8900	31.8900	-6.972%	4	212	-25.996%
2025-10-07	33.2600	34.4600	32.7300	34.2800	-56.276%	424	1	-31.155%
2025-07-07	77.8600	78.4000	77.8600	78.4000	+13.838%	2	1	-69.898%
2025-06-13	68.8700	68.8700	68.8700	68.8700	-16.612%	2	1	-65.733%
2025-05-30	81.2500	82.5900	81.2500	82.5900	+4.083%	4	2	-71.425%
2025-05-29	79.3500	79.3500	79.3500	79.3500	-1.892%	3	3	-70.258%
2025-05-28	80.8800	81.0900	80.8800	80.8800	0.000%	6	6	-70.821%

.dark-mode .zCQ8MN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCQ8MN{ 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