Dark

GLD20270115P390
GLD Jan 15 2027 390.00 Put (GLD270115P00390000)
option OPRA

EOD

Sep 17, 2026

15.25-18.011%(-3.35)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.8000	15.2500	14.5200	15.2500	-18.011%	196	3,881	0.000%
2026-09-16	15.7500	19.1200	15.7500	18.6000	+4.494%	89	3,765	-18.011%
2026-09-15	17.8000	18.5000	17.7800	17.8000	-0.112%	42	3,691	-14.326%
2026-09-14	18.2500	18.6500	16.8000	17.8200	+16.471%	47	3,658	-14.422%
2026-09-11	15.0000	15.5000	15.0000	15.3000	-10.683%	8	3,651	-0.327%
2026-09-10	16.0000	17.2500	15.3800	17.1300	+18.547%	38	3,653	-10.975%
2026-09-09	13.7000	15.0000	13.7000	14.4500	-6.169%	64	3,652	+5.536%
2026-09-08	14.2000	15.4000	14.0000	15.4000	+13.402%	58	3,643	-0.974%
2026-09-04	13.8500	13.8500	13.3000	13.5800	+12.884%	27	3,608	+12.297%
2026-09-03	12.2900	12.2900	12.0300	12.0300	-20.331%	23	3,608	+26.766%
2026-09-02	14.9800	15.2000	14.9800	15.1000	-5.625%	26	3,606	+0.993%
2026-09-01	16.0700	16.0700	15.3000	16.0000	+24.031%	49	3,600	-4.688%
2026-08-31	13.4500	13.9000	12.9000	12.9000	-4.374%	34	3,588	+18.217%
2026-08-28	11.4000	13.6900	11.1000	13.4900	+26.075%	37	3,581	+13.047%
2026-08-27	11.2500	11.2500	10.7000	10.7000	-3.167%	5	3,570	+42.523%
2026-08-26	10.2500	11.1000	10.2500	11.0500	+9.950%	78	3,566	+38.009%
2026-08-25	10.6800	10.6800	10.0500	10.0500	-0.985%	39	3,504	+51.741%
2026-08-24	9.6300	10.5100	9.5100	10.1500	-3.609%	131	3,517	+50.246%
2026-08-21	10.8500	11.0200	10.4700	10.5300	-12.469%	21	3,620	+44.824%
2026-08-20	12.6500	12.7500	12.0300	12.0300	-2.591%	114	3,604	+26.766%
2026-08-19	13.1800	13.1800	12.3500	12.3500	-22.813%	62	3,493	+23.482%
2026-08-18	15.7500	16.0000	15.7500	16.0000	+11.421%	177	3,462	-4.688%
2026-08-17	14.9500	14.9500	14.0500	14.3600	-4.901%	308	3,287	+6.198%
2026-08-14	15.0000	15.3500	15.0000	15.1000	-7.305%	9	3,231	+0.993%
2026-08-13	15.9500	16.2900	15.9500	16.2900	+4.089%	314	3,231	-6.384%
2026-08-12	15.1000	15.6500	14.7300	15.6500	-7.506%	92	3,531	-2.556%
2026-08-11	15.8400	16.9200	15.8400	16.9200	+4.444%	10	3,458	-9.870%
2026-08-10	17.0000	17.0000	16.2000	16.2000	-5.923%	866	3,453	-5.864%
2026-08-07	17.1500	17.4300	17.0000	17.2200	-17.686%	62	2,641	-11.440%
2026-08-06	20.0200	20.9500	19.9300	20.9200	+1.553%	19	2,603	-27.103%
2026-08-05	21.3400	21.3400	20.3500	20.6000	-32.459%	88	2,593	-25.971%
2026-08-03	30.5000	30.5000	30.5000	30.5000	+1.768%	1	2,560	-50.000%
2026-07-31	30.0300	30.0300	29.9700	29.9700	+11.206%	2	2,560	-49.116%
2026-07-30	26.8300	27.0800	26.8300	26.9500	-9.896%	3	2,560	-43.414%
2026-07-29	28.8400	29.9100	28.8400	29.9100	-4.073%	3	2,559	-49.014%
2026-07-28	31.1800	31.1800	31.1800	31.1800	+8.907%	1	2,560	-51.090%
2026-07-27	28.9000	28.9000	28.6300	28.6300	-1.208%	7	2,560	-46.734%
2026-07-24	28.9800	28.9800	28.9800	28.9800	-5.077%	1	2,561	-47.378%
2026-07-23	31.0800	31.0800	30.5300	30.5300	+16.349%	1,332	2,561	-50.049%
2026-07-22	25.5000	26.2400	25.5000	26.2400	-12.329%	185	2,561	-41.883%
2026-07-21	30.3500	30.3500	29.9300	29.9300	-15.690%	13	2,418	-49.048%
2026-07-16	34.4100	35.5000	34.4100	35.5000	+16.241%	326	2,416	-57.042%
2026-07-14	30.6800	30.8000	30.5400	30.5400	-11.350%	29	2,130	-50.065%
2026-07-13	33.2000	34.8100	33.0300	34.4500	+22.992%	36	2,131	-55.733%
2026-07-10	27.7600	28.0100	27.7600	28.0100	-0.107%	9	2,116	-45.555%
2026-07-09	28.0400	28.0400	28.0400	28.0400	-13.723%	8	2,114	-45.613%
2026-07-08	32.5000	32.5000	32.5000	32.5000	+25.193%	8	2,122	-53.077%
2026-07-06	26.5500	26.5500	25.9600	25.9600	-6.920%	4	2,115	-41.256%
2026-07-02	28.3000	28.3000	27.8900	27.8900	-7.802%	10	2,114	-45.321%
2026-07-01	30.2500	30.2500	30.2500	30.2500	-9.159%	13	2,114	-49.587%
2026-06-30	32.5500	33.5500	32.5500	33.3000	-3.310%	26	2,121	-54.204%
2026-06-29	32.9500	34.4400	32.9500	34.4400	+11.818%	16	2,122	-55.720%
2026-06-26	30.6500	30.8000	30.6500	30.8000	-9.278%	25	2,122	-50.487%
2026-06-25	34.2200	34.4800	33.9500	33.9500	-8.884%	24	2,097	-55.081%
2026-06-24	37.0000	37.7700	33.9000	37.2600	+30.508%	67	2,096	-59.071%
2026-06-23	28.4000	28.6000	28.2000	28.5500	+11.306%	27	2,111	-46.585%
2026-06-22	25.8500	26.2500	25.6500	25.6500	+1.786%	22	2,111	-40.546%
2026-06-18	23.2700	25.2000	23.2700	25.2000	-4.726%	38	2,125	-39.484%
2026-06-17	19.6200	26.4500	19.0000	26.4500	+33.115%	22	2,125	-42.344%
2026-06-16	19.8700	19.8700	19.8700	19.8700	-6.185%	1	2,125	-23.251%
2026-06-15	20.0500	21.2700	19.4700	21.1800	-19.314%	67	2,126	-27.998%
2026-06-11	31.4700	32.7000	26.2500	26.2500	-21.005%	11	2,107	-41.905%
2026-06-10	29.2000	33.2300	27.4500	33.2300	+36.412%	26	2,106	-54.108%
2026-06-09	24.3300	25.5500	23.6200	24.3600	+13.725%	11	2,116	-37.397%
2026-06-08	21.3500	22.2000	21.3500	21.4200	-5.011%	25	2,111	-28.805%
2026-06-05	19.2000	22.5500	19.2000	22.5500	+34.226%	18	2,089	-32.373%
2026-06-04	15.8500	16.8000	15.8500	16.8000	-5.352%	13	2,085	-9.226%
2026-06-03	18.2500	18.2500	17.6000	17.7500	+4.782%	7	2,079	-14.085%
2026-06-01	18.1500	18.1500	16.9400	16.9400	+13.311%	15	2,073	-9.976%
2026-05-29	14.8000	15.2000	14.8000	14.9500	-15.297%	6	2,071	+2.007%
2026-05-27	18.5000	18.5000	17.6500	17.6500	+3.216%	42	2,070	-13.598%
2026-05-26	16.5300	17.1000	16.3000	17.1000	+4.972%	12	2,052	-10.819%
2026-05-22	16.2900	16.2900	16.2900	16.2900	-0.671%	10	2,053	-6.384%
2026-05-20	18.5400	18.7400	16.4000	16.4000	-8.123%	29	2,051	-7.012%
2026-05-19	18.1700	18.1700	17.8000	17.8500	+6.567%	8	2,042	-14.566%
2026-05-18	16.7500	16.7500	16.7500	16.7500	-0.946%	1	2,042	-8.955%
2026-05-15	17.5500	17.7000	16.9100	16.9100	+20.356%	6	2,042	-9.817%
2026-05-14	14.0500	14.1200	14.0500	14.0500	-0.847%	58	2,042	+8.541%
2026-05-13	13.8300	14.1700	13.8300	14.1700	-3.408%	118	2,011	+7.622%
2026-05-12	14.9800	14.9800	14.5000	14.6700	+9.314%	9	2,011	+3.954%
2026-05-11	13.7500	13.7500	13.4100	13.4200	+0.600%	3	2,011	+13.636%
2026-05-08	13.5800	13.5800	13.3400	13.3400	-7.490%	12	2,013	+14.318%
2026-05-06	14.4200	14.4200	14.4200	14.4200	-23.379%	19	2,002	+5.756%
2026-05-04	17.2200	18.8200	17.2200	18.8200	+19.114%	25	2,021	-18.969%
2026-04-30	15.8000	15.8000	15.8000	15.8000	-8.881%	2	2,001	-3.481%
2026-04-29	18.0300	18.4100	17.3400	17.3400	+6.905%	31	2,000	-12.053%
2026-04-28	16.2200	16.2200	16.2200	16.2200	+10.641%	1	2,000	-5.980%
2026-04-27	14.6600	14.6600	14.6600	14.6600	+5.090%	1	1,999	+4.025%
2026-04-24	13.9500	13.9500	13.9500	13.9500	-5.360%	1	1,999	+9.319%
2026-04-22	15.2000	15.2000	14.7400	14.7400	-10.395%	12	1,999	+3.460%
2026-04-21	15.3000	16.4500	15.3000	16.4500	+14.955%	13	1,987	-7.295%
2026-04-20	14.3100	14.7000	14.2500	14.3100	+8.409%	6	1,987	+6.569%
2026-04-17	13.2000	13.2000	13.2000	13.2000	-13.272%	3	1,981	+15.530%
2026-04-16	15.2500	15.2500	15.2200	15.2200	+1.467%	20	1,984	+0.197%
2026-04-14	16.1000	16.1000	15.0000	15.0000	-10.979%	8	1,994	+1.667%
2026-04-13	17.1100	17.1100	16.8500	16.8500	+2.556%	2	1,992	-9.496%
2026-04-10	16.4300	16.4300	16.4300	16.4300	-11.903%	10	1,991	-7.182%
2026-04-09	18.6500	18.6500	18.6500	18.6500	-11.190%	2	1,991	-18.231%
2026-04-08	19.0800	21.0000	19.0800	21.0000	-5.106%	29	1,993	-27.381%
2026-04-07	22.7000	22.7000	22.1300	22.1300	-1.906%	12	1,967	-31.089%
2026-04-02	22.2000	22.5600	22.2000	22.5600	+16.409%	4	1,955	-32.402%
2026-04-01	19.6500	19.8900	19.3800	19.3800	-17.002%	61	1,955	-21.311%
2026-03-31	24.4200	24.8500	23.3500	23.3500	-16.248%	35	1,926	-34.690%
2026-03-30	26.7500	27.8800	26.7500	27.8800	-3.563%	3	1,929	-45.301%
2026-03-27	30.6800	30.6800	28.9100	28.9100	-12.128%	137	1,927	-47.250%
2026-03-26	29.0000	32.9000	28.4000	32.9000	+31.337%	214	1,855	-53.647%
2026-03-25	24.0000	25.0500	24.0000	25.0500	-16.915%	7	1,679	-39.122%
2026-03-24	29.5600	30.2000	28.8300	30.1500	+0.033%	31	1,676	-49.420%
2026-03-23	27.5500	31.3700	26.9600	30.1400	+40.186%	28	1,673	-49.403%
2026-03-20	18.2200	21.5000	18.2200	21.5000	+14.973%	4	1,674	-29.070%
2026-03-19	21.1800	21.1800	18.7000	18.7000	+38.930%	34	1,675	-18.449%
2026-03-18	13.4600	13.4600	13.4600	13.4600	+15.043%	15	1,669	+13.299%
2026-03-17	12.2500	12.2500	11.6300	11.7000	-10.138%	75	1,655	+30.342%
2026-03-13	13.0300	13.2900	12.9300	13.0200	+18.687%	248	1,692	+17.127%
2026-03-12	10.6200	11.3000	10.6200	10.9700	+4.976%	5	1,784	+39.015%
2026-03-11	10.4500	10.4500	10.4500	10.4500	-1.970%	10	1,785	+45.933%
2026-03-10	10.6600	10.6600	10.6600	10.6600	-12.119%	2	1,795	+43.058%
2026-03-06	12.2000	12.2000	11.8500	12.1300	-3.347%	9	1,795	+25.721%
2026-03-05	12.5500	12.5500	12.5500	12.5500	+4.583%	1	1,793	+21.514%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-4.686%	1	1,792	+27.083%
2026-03-03	12.9500	13.1000	12.4500	12.5900	+40.357%	34	1,792	+21.128%
2026-03-02	9.3900	9.6000	8.9700	8.9700	-10.030%	38	1,817	+70.011%
2026-02-27	9.9700	9.9700	9.9700	9.9700	-4.502%	1	1,804	+52.959%
2026-02-26	11.2700	11.2700	10.4400	10.4400	-6.115%	22	1,804	+46.073%
2026-02-25	11.0600	11.2500	11.0600	11.1200	-7.333%	4	1,783	+37.140%
2026-02-20	12.0000	12.0000	12.0000	12.0000	-2.834%	2	1,783	+27.083%
2026-02-18	12.7600	12.7900	12.3500	12.3500	-5.000%	4	1,783	+23.482%
2026-02-17	12.8000	13.0000	12.7000	13.0000	+18.182%	13	1,783	+17.308%
2026-02-13	11.1500	11.1500	10.8500	11.0000	+1.382%	1,690	1,865	+38.636%
2026-02-10	10.8500	10.8500	10.8500	10.8500	-3.897%	1	1,867	+40.553%
2026-02-09	11.8300	11.8300	11.1900	11.2900	-14.664%	5	1,867	+35.075%
2026-02-06	13.2000	13.7000	13.2000	13.2300	-22.632%	13	1,869	+15.268%
2026-02-05	16.0700	17.3000	16.0700	17.1000	+15.541%	208	1,857	-10.819%
2026-02-04	14.8000	14.8000	14.8000	14.8000	-4.884%	1	1,956	+3.041%
2026-02-03	17.0000	17.0000	15.5200	15.5600	-27.188%	9	1,956	-1.992%
2026-02-02	19.4400	22.4500	19.4400	21.3700	+16.648%	8	1,956	-28.638%
2026-01-30	13.8900	20.8900	13.6200	18.3200	+78.037%	87	1,957	-16.758%
2026-01-29	8.2700	11.8700	8.2700	10.2900	+17.600%	223	1,931	+48.202%
2026-01-28	7.4800	8.7500	7.4800	8.7500	-1.130%	19	1,860	+74.286%
2026-01-27	10.0200	10.0300	8.8500	8.8500	-11.500%	6	1,849	+72.316%
2026-01-26	10.0900	10.0900	9.9600	10.0000	-2.913%	5	1,849	+52.500%
2026-01-23	10.0000	10.3000	9.9000	10.3000	-6.364%	55	1,851	+48.058%
2026-01-22	11.3000	11.3000	11.0000	11.0000	-9.984%	8	1,850	+38.636%
2026-01-21	12.2200	12.2200	12.2200	12.2200	-3.780%	1	1,851	+24.795%
2026-01-20	12.5400	13.1800	12.5400	12.7000	-13.898%	3	1,852	+20.079%
2026-01-15	14.7500	14.7500	14.7500	14.7500	+0.683%	4	1,849	+3.390%
2026-01-14	15.0500	15.0500	14.5300	14.6500	-6.090%	4	1,849	+4.096%
2026-01-13	15.1500	15.6000	14.9000	15.6000	-1.266%	45	1,849	-2.244%
2026-01-12	16.0100	16.0100	15.2000	15.8000	-11.929%	366	1,855	-3.481%
2026-01-09	18.7300	18.7300	17.9400	17.9400	-9.622%	51	2,211	-14.994%
2026-01-08	21.0000	21.0000	19.8400	19.8500	-2.024%	122	2,233	-23.174%
2026-01-07	20.2600	20.2600	20.2600	20.2600	+3.157%	1	2,234	-24.729%
2026-01-06	19.8300	19.9000	19.6400	19.6400	-4.428%	21	2,234	-22.352%
2026-01-05	21.2000	21.2000	20.5500	20.5500	-14.907%	124	2,232	-25.791%
2026-01-02	23.1000	24.5000	23.1000	24.1500	-2.028%	53	2,232	-36.853%
2025-12-31	24.2000	24.9100	23.9200	24.6500	+2.325%	79	2,229	-38.134%
2025-12-30	24.0900	24.0900	24.0900	24.0900	-1.270%	1	2,229	-36.696%
2025-12-29	23.9700	24.4500	23.9100	24.4000	+29.787%	5	2,229	-37.500%
2025-12-26	18.2800	18.8000	18.2800	18.8000	-0.792%	12	2,228	-18.883%
2025-12-24	18.9700	19.3500	18.8000	18.9500	-1.558%	18	2,217	-19.525%
2025-12-23	19.8500	20.0500	19.0000	19.2500	-6.463%	237	2,217	-20.779%
2025-12-22	20.9500	20.9500	20.5800	20.5800	-11.217%	105	2,216	-25.899%
2025-12-19	23.0500	23.2500	23.0500	23.1800	-0.813%	120	2,217	-34.211%
2025-12-18	23.3700	23.3700	23.3700	23.3700	+2.725%	1	2,117	-34.745%
2025-12-17	22.8600	22.9500	22.7500	22.7500	-4.492%	5	2,117	-32.967%
2025-12-16	23.2000	24.2200	23.2000	23.8200	+1.578%	8	2,117	-35.978%
2025-12-15	23.4500	23.4500	23.4500	23.4500	-5.634%	1	2,117	-34.968%
2025-12-12	22.8000	25.4000	22.8000	24.8500	-0.600%	29	2,117	-38.632%
2025-12-11	25.8900	26.1000	25.0000	25.0000	-6.959%	13	2,124	-39.000%
2025-12-10	26.8700	26.8700	26.8700	26.8700	-0.922%	20	2,123	-43.245%
2025-12-09	27.1200	27.1200	27.1200	27.1200	+0.444%	1	2,103	-43.768%
2025-12-05	27.0700	27.0700	27.0000	27.0000	-6.250%	20	2,103	-43.519%
2025-12-03	27.7800	28.8000	27.7800	28.8000	+3.448%	1,851	2,103	-47.049%
2025-12-02	27.8400	27.8400	27.8400	27.8400	-0.394%	1	257	-45.223%
2025-12-01	27.9500	27.9500	27.9500	27.9500	-4.182%	10	257	-45.438%
2025-11-28	29.1700	29.1700	29.1700	29.1700	-2.409%	1	252	-47.720%
2025-11-26	29.8700	29.9900	29.8700	29.8900	-4.870%	10	255	-48.980%
2025-11-25	31.5700	31.5700	31.4200	31.4200	-4.701%	6	255	-51.464%
2025-11-24	32.9700	32.9700	32.9700	32.9700	-2.108%	1	249	-53.746%
2025-11-21	33.6800	33.6800	33.6800	33.6800	-0.795%	1	248	-54.721%
2025-11-20	33.9500	33.9500	33.9500	33.9500	-2.161%	10	247	-55.081%
2025-11-14	34.8200	35.3800	32.8000	34.7000	+9.567%	54	247	-56.052%
2025-11-13	30.4000	31.7700	30.3700	31.6700	-1.646%	7	220	-51.847%
2025-11-11	32.7500	32.7500	32.2000	32.2000	-4.309%	128	214	-52.640%
2025-11-10	33.5000	33.6500	33.5000	33.6500	-10.195%	5	102	-54.681%
2025-11-03	37.4700	37.4700	37.4700	37.4700	-0.346%	1	99	-59.301%
2025-10-31	37.6000	37.6000	37.6000	37.6000	-4.082%	1	99	-59.441%
2025-10-30	39.2000	39.2000	39.2000	39.2000	-4.390%	1	98	-61.097%
2025-10-29	41.0000	41.0000	41.0000	41.0000	+1.435%	5	98	-62.805%
2025-10-28	41.0000	41.0000	40.4200	40.4200	+6.368%	2	98	-62.271%
2025-10-27	36.5500	38.3500	36.5500	38.0000	+10.145%	14	103	-59.868%
2025-10-21	32.0000	35.3700	32.0000	34.5000	+32.692%	67	103	-55.797%
2025-10-20	27.0000	27.1000	26.0000	26.0000	-15.858%	29	99	-41.346%
2025-10-17	28.3300	30.9000	28.3300	30.9000	+9.381%	33	98	-50.647%
2025-10-16	28.2000	29.1500	27.5500	28.2500	-4.205%	51	78	-46.018%
2025-10-15	29.4900	29.4900	29.4900	29.4900	-7.642%	1	52	-48.288%
2025-10-14	31.9300	31.9300	31.9300	31.9300	-15.484%	2	51	-52.239%
2025-10-10	38.0500	38.0500	37.7800	37.7800	-0.317%	24	51	-59.635%
2025-10-09	37.9000	37.9000	37.9000	37.9000	+3.552%	5	51	-59.763%
2025-10-07	36.3000	37.1400	35.5600	36.6000	-15.920%	120	40	-58.333%
2025-10-02	43.4300	45.1500	43.4300	43.5300	+1.115%	48	40	-64.967%
2025-10-01	43.1000	43.1000	43.0500	43.0500	-41.269%	4	19	-64.576%
2025-08-29	73.5500	73.5500	73.3000	73.3000	-6.921%	3	12	-79.195%
2025-08-05	78.7500	78.7500	78.7500	78.7500	-3.787%	1	12	-80.635%
2025-07-14	81.8500	81.8500	81.8500	81.8500	-3.193%	1	11	-81.368%
2025-06-26	84.5500	84.5500	84.5500	84.5500	+5.913%	1	10	-81.963%
2025-06-20	79.8300	79.8300	79.8300	79.8300	-2.289%	30	17	-80.897%
2025-05-23	81.7000	81.7000	81.7000	81.7000	-10.121%	2	8	-81.334%
2025-05-20	90.9000	90.9000	90.9000	90.9000	-1.410%	1	8	-83.223%
2025-05-12	92.2000	92.2000	92.2000	92.2000	+12.645%	1	7	-83.460%
2025-05-08	81.8500	81.8500	81.8500	81.8500	+5.071%	1	8	-81.368%
2025-05-06	78.5000	78.5000	77.9000	77.9000	-8.995%	2	7	-80.424%
2025-05-05	85.6000	85.6000	85.6000	85.6000	-5.665%	1	5	-82.185%
2025-05-02	90.7400	90.7400	90.7400	90.7400	+2.300%	2	4	-83.194%
2025-04-23	88.7000	88.7000	88.7000	88.7000	+4.970%	1	3	-82.807%
2025-04-16	86.2000	86.2000	84.5000	84.5000	0.000%	2	2	-81.953%

.dark-mode .CKj9m1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKj9m1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P390GLD Jan 15 2027 390.00 Put (GLD270115P00390000)option OPRA

GLD20270115P390
GLD Jan 15 2027 390.00 Put (GLD270115P00390000)
option OPRA