Dark

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

EOD

Jul 24, 2026

28.98-5.077%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	28.9800	28.9800	28.9800	28.9800	-5.077%	1	2,561	0.000%
2026-07-23	31.0800	31.0800	30.5300	30.5300	+16.349%	1,332	2,561	-5.077%
2026-07-22	25.5000	26.2400	25.5000	26.2400	-12.329%	185	2,561	+10.442%
2026-07-21	30.3500	30.3500	29.9300	29.9300	-15.690%	13	2,418	-3.174%
2026-07-16	34.4100	35.5000	34.4100	35.5000	+16.241%	326	2,416	-18.366%
2026-07-14	30.6800	30.8000	30.5400	30.5400	-11.350%	29	2,130	-5.108%
2026-07-13	33.2000	34.8100	33.0300	34.4500	+22.992%	36	2,131	-15.878%
2026-07-10	27.7600	28.0100	27.7600	28.0100	-0.107%	9	2,116	+3.463%
2026-07-09	28.0400	28.0400	28.0400	28.0400	-13.723%	8	2,114	+3.352%
2026-07-08	32.5000	32.5000	32.5000	32.5000	+25.193%	8	2,122	-10.831%
2026-07-06	26.5500	26.5500	25.9600	25.9600	-6.920%	4	2,115	+11.633%
2026-07-02	28.3000	28.3000	27.8900	27.8900	-7.802%	10	2,114	+3.908%
2026-07-01	30.2500	30.2500	30.2500	30.2500	-9.159%	13	2,114	-4.198%
2026-06-30	32.5500	33.5500	32.5500	33.3000	-3.310%	26	2,121	-12.973%
2026-06-29	32.9500	34.4400	32.9500	34.4400	+11.818%	16	2,122	-15.854%
2026-06-26	30.6500	30.8000	30.6500	30.8000	-9.278%	25	2,122	-5.909%
2026-06-25	34.2200	34.4800	33.9500	33.9500	-8.884%	24	2,097	-14.639%
2026-06-24	37.0000	37.7700	33.9000	37.2600	+30.508%	67	2,096	-22.222%
2026-06-23	28.4000	28.6000	28.2000	28.5500	+11.306%	27	2,111	+1.506%
2026-06-22	25.8500	26.2500	25.6500	25.6500	+1.786%	22	2,111	+12.982%
2026-06-18	23.2700	25.2000	23.2700	25.2000	-4.726%	38	2,125	+15.000%
2026-06-17	19.6200	26.4500	19.0000	26.4500	+33.115%	22	2,125	+9.565%
2026-06-16	19.8700	19.8700	19.8700	19.8700	-6.185%	1	2,125	+45.848%
2026-06-15	20.0500	21.2700	19.4700	21.1800	-19.314%	67	2,126	+36.827%
2026-06-11	31.4700	32.7000	26.2500	26.2500	-21.005%	11	2,107	+10.400%
2026-06-10	29.2000	33.2300	27.4500	33.2300	+36.412%	26	2,106	-12.790%
2026-06-09	24.3300	25.5500	23.6200	24.3600	+13.725%	11	2,116	+18.966%
2026-06-08	21.3500	22.2000	21.3500	21.4200	-5.011%	25	2,111	+35.294%
2026-06-05	19.2000	22.5500	19.2000	22.5500	+34.226%	18	2,089	+28.514%
2026-06-04	15.8500	16.8000	15.8500	16.8000	-5.352%	13	2,085	+72.500%
2026-06-03	18.2500	18.2500	17.6000	17.7500	+4.782%	7	2,079	+63.268%
2026-06-01	18.1500	18.1500	16.9400	16.9400	+13.311%	15	2,073	+71.074%
2026-05-29	14.8000	15.2000	14.8000	14.9500	-15.297%	6	2,071	+93.846%
2026-05-27	18.5000	18.5000	17.6500	17.6500	+3.216%	42	2,070	+64.193%
2026-05-26	16.5300	17.1000	16.3000	17.1000	+4.972%	12	2,052	+69.474%
2026-05-22	16.2900	16.2900	16.2900	16.2900	-0.671%	10	2,053	+77.901%
2026-05-20	18.5400	18.7400	16.4000	16.4000	-8.123%	29	2,051	+76.707%
2026-05-19	18.1700	18.1700	17.8000	17.8500	+6.567%	8	2,042	+62.353%
2026-05-18	16.7500	16.7500	16.7500	16.7500	-0.946%	1	2,042	+73.015%
2026-05-15	17.5500	17.7000	16.9100	16.9100	+20.356%	6	2,042	+71.378%
2026-05-14	14.0500	14.1200	14.0500	14.0500	-0.847%	58	2,042	+106.263%
2026-05-13	13.8300	14.1700	13.8300	14.1700	-3.408%	118	2,011	+104.517%
2026-05-12	14.9800	14.9800	14.5000	14.6700	+9.314%	9	2,011	+97.546%
2026-05-11	13.7500	13.7500	13.4100	13.4200	+0.600%	3	2,011	+115.946%
2026-05-08	13.5800	13.5800	13.3400	13.3400	-7.490%	12	2,013	+117.241%
2026-05-06	14.4200	14.4200	14.4200	14.4200	-23.379%	19	2,002	+100.971%
2026-05-04	17.2200	18.8200	17.2200	18.8200	+19.114%	25	2,021	+53.985%
2026-04-30	15.8000	15.8000	15.8000	15.8000	-8.881%	2	2,001	+83.418%
2026-04-29	18.0300	18.4100	17.3400	17.3400	+6.905%	31	2,000	+67.128%
2026-04-28	16.2200	16.2200	16.2200	16.2200	+10.641%	1	2,000	+78.668%
2026-04-27	14.6600	14.6600	14.6600	14.6600	+5.090%	1	1,999	+97.681%
2026-04-24	13.9500	13.9500	13.9500	13.9500	-5.360%	1	1,999	+107.742%
2026-04-22	15.2000	15.2000	14.7400	14.7400	-10.395%	12	1,999	+96.608%
2026-04-21	15.3000	16.4500	15.3000	16.4500	+14.955%	13	1,987	+76.170%
2026-04-20	14.3100	14.7000	14.2500	14.3100	+8.409%	6	1,987	+102.516%
2026-04-17	13.2000	13.2000	13.2000	13.2000	-13.272%	3	1,981	+119.545%
2026-04-16	15.2500	15.2500	15.2200	15.2200	+1.467%	20	1,984	+90.407%
2026-04-14	16.1000	16.1000	15.0000	15.0000	-10.979%	8	1,994	+93.200%
2026-04-13	17.1100	17.1100	16.8500	16.8500	+2.556%	2	1,992	+71.988%
2026-04-10	16.4300	16.4300	16.4300	16.4300	-11.903%	10	1,991	+76.385%
2026-04-09	18.6500	18.6500	18.6500	18.6500	-11.190%	2	1,991	+55.389%
2026-04-08	19.0800	21.0000	19.0800	21.0000	-5.106%	29	1,993	+38.000%
2026-04-07	22.7000	22.7000	22.1300	22.1300	-1.906%	12	1,967	+30.953%
2026-04-02	22.2000	22.5600	22.2000	22.5600	+16.409%	4	1,955	+28.457%
2026-04-01	19.6500	19.8900	19.3800	19.3800	-17.002%	61	1,955	+49.536%
2026-03-31	24.4200	24.8500	23.3500	23.3500	-16.248%	35	1,926	+24.111%
2026-03-30	26.7500	27.8800	26.7500	27.8800	-3.563%	3	1,929	+3.945%
2026-03-27	30.6800	30.6800	28.9100	28.9100	-12.128%	137	1,927	+0.242%
2026-03-26	29.0000	32.9000	28.4000	32.9000	+31.337%	214	1,855	-11.915%
2026-03-25	24.0000	25.0500	24.0000	25.0500	-16.915%	7	1,679	+15.689%
2026-03-24	29.5600	30.2000	28.8300	30.1500	+0.033%	31	1,676	-3.881%
2026-03-23	27.5500	31.3700	26.9600	30.1400	+40.186%	28	1,673	-3.849%
2026-03-20	18.2200	21.5000	18.2200	21.5000	+14.973%	4	1,674	+34.791%
2026-03-19	21.1800	21.1800	18.7000	18.7000	+38.930%	34	1,675	+54.973%
2026-03-18	13.4600	13.4600	13.4600	13.4600	+15.043%	15	1,669	+115.305%
2026-03-17	12.2500	12.2500	11.6300	11.7000	-10.138%	75	1,655	+147.692%
2026-03-13	13.0300	13.2900	12.9300	13.0200	+18.687%	248	1,692	+122.581%
2026-03-12	10.6200	11.3000	10.6200	10.9700	+4.976%	5	1,784	+164.175%
2026-03-11	10.4500	10.4500	10.4500	10.4500	-1.970%	10	1,785	+177.321%
2026-03-10	10.6600	10.6600	10.6600	10.6600	-12.119%	2	1,795	+171.857%
2026-03-06	12.2000	12.2000	11.8500	12.1300	-3.347%	9	1,795	+138.912%
2026-03-05	12.5500	12.5500	12.5500	12.5500	+4.583%	1	1,793	+130.916%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-4.686%	1	1,792	+141.500%
2026-03-03	12.9500	13.1000	12.4500	12.5900	+40.357%	34	1,792	+130.183%
2026-03-02	9.3900	9.6000	8.9700	8.9700	-10.030%	38	1,817	+223.077%
2026-02-27	9.9700	9.9700	9.9700	9.9700	-4.502%	1	1,804	+190.672%
2026-02-26	11.2700	11.2700	10.4400	10.4400	-6.115%	22	1,804	+177.586%
2026-02-25	11.0600	11.2500	11.0600	11.1200	-7.333%	4	1,783	+160.612%
2026-02-20	12.0000	12.0000	12.0000	12.0000	-2.834%	2	1,783	+141.500%
2026-02-18	12.7600	12.7900	12.3500	12.3500	-5.000%	4	1,783	+134.656%
2026-02-17	12.8000	13.0000	12.7000	13.0000	+18.182%	13	1,783	+122.923%
2026-02-13	11.1500	11.1500	10.8500	11.0000	+1.382%	1,690	1,865	+163.455%
2026-02-10	10.8500	10.8500	10.8500	10.8500	-3.897%	1	1,867	+167.097%
2026-02-09	11.8300	11.8300	11.1900	11.2900	-14.664%	5	1,867	+156.687%
2026-02-06	13.2000	13.7000	13.2000	13.2300	-22.632%	13	1,869	+119.048%
2026-02-05	16.0700	17.3000	16.0700	17.1000	+15.541%	208	1,857	+69.474%
2026-02-04	14.8000	14.8000	14.8000	14.8000	-4.884%	1	1,956	+95.811%
2026-02-03	17.0000	17.0000	15.5200	15.5600	-27.188%	9	1,956	+86.247%
2026-02-02	19.4400	22.4500	19.4400	21.3700	+16.648%	8	1,956	+35.611%
2026-01-30	13.8900	20.8900	13.6200	18.3200	+78.037%	87	1,957	+58.188%
2026-01-29	8.2700	11.8700	8.2700	10.2900	+17.600%	223	1,931	+181.633%
2026-01-28	7.4800	8.7500	7.4800	8.7500	-1.130%	19	1,860	+231.200%
2026-01-27	10.0200	10.0300	8.8500	8.8500	-11.500%	6	1,849	+227.458%
2026-01-26	10.0900	10.0900	9.9600	10.0000	-2.913%	5	1,849	+189.800%
2026-01-23	10.0000	10.3000	9.9000	10.3000	-6.364%	55	1,851	+181.359%
2026-01-22	11.3000	11.3000	11.0000	11.0000	-9.984%	8	1,850	+163.455%
2026-01-21	12.2200	12.2200	12.2200	12.2200	-3.780%	1	1,851	+137.152%
2026-01-20	12.5400	13.1800	12.5400	12.7000	-13.898%	3	1,852	+128.189%
2026-01-15	14.7500	14.7500	14.7500	14.7500	+0.683%	4	1,849	+96.475%
2026-01-14	15.0500	15.0500	14.5300	14.6500	-6.090%	4	1,849	+97.816%
2026-01-13	15.1500	15.6000	14.9000	15.6000	-1.266%	45	1,849	+85.769%
2026-01-12	16.0100	16.0100	15.2000	15.8000	-11.929%	366	1,855	+83.418%
2026-01-09	18.7300	18.7300	17.9400	17.9400	-9.622%	51	2,211	+61.538%
2026-01-08	21.0000	21.0000	19.8400	19.8500	-2.024%	122	2,233	+45.995%
2026-01-07	20.2600	20.2600	20.2600	20.2600	+3.157%	1	2,234	+43.040%
2026-01-06	19.8300	19.9000	19.6400	19.6400	-4.428%	21	2,234	+47.556%
2026-01-05	21.2000	21.2000	20.5500	20.5500	-14.907%	124	2,232	+41.022%
2026-01-02	23.1000	24.5000	23.1000	24.1500	-2.028%	53	2,232	+20.000%
2025-12-31	24.2000	24.9100	23.9200	24.6500	+2.325%	79	2,229	+17.566%
2025-12-30	24.0900	24.0900	24.0900	24.0900	-1.270%	1	2,229	+20.299%
2025-12-29	23.9700	24.4500	23.9100	24.4000	+29.787%	5	2,229	+18.770%
2025-12-26	18.2800	18.8000	18.2800	18.8000	-0.792%	12	2,228	+54.149%
2025-12-24	18.9700	19.3500	18.8000	18.9500	-1.558%	18	2,217	+52.929%
2025-12-23	19.8500	20.0500	19.0000	19.2500	-6.463%	237	2,217	+50.545%
2025-12-22	20.9500	20.9500	20.5800	20.5800	-11.217%	105	2,216	+40.816%
2025-12-19	23.0500	23.2500	23.0500	23.1800	-0.813%	120	2,217	+25.022%
2025-12-18	23.3700	23.3700	23.3700	23.3700	+2.725%	1	2,117	+24.005%
2025-12-17	22.8600	22.9500	22.7500	22.7500	-4.492%	5	2,117	+27.385%
2025-12-16	23.2000	24.2200	23.2000	23.8200	+1.578%	8	2,117	+21.662%
2025-12-15	23.4500	23.4500	23.4500	23.4500	-5.634%	1	2,117	+23.582%
2025-12-12	22.8000	25.4000	22.8000	24.8500	-0.600%	29	2,117	+16.620%
2025-12-11	25.8900	26.1000	25.0000	25.0000	-6.959%	13	2,124	+15.920%
2025-12-10	26.8700	26.8700	26.8700	26.8700	-0.922%	20	2,123	+7.853%
2025-12-09	27.1200	27.1200	27.1200	27.1200	+0.444%	1	2,103	+6.858%
2025-12-05	27.0700	27.0700	27.0000	27.0000	-6.250%	20	2,103	+7.333%
2025-12-03	27.7800	28.8000	27.7800	28.8000	+3.448%	1,851	2,103	+0.625%
2025-12-02	27.8400	27.8400	27.8400	27.8400	-0.394%	1	257	+4.095%
2025-12-01	27.9500	27.9500	27.9500	27.9500	-4.182%	10	257	+3.685%
2025-11-28	29.1700	29.1700	29.1700	29.1700	-2.409%	1	252	-0.651%
2025-11-26	29.8700	29.9900	29.8700	29.8900	-4.870%	10	255	-3.044%
2025-11-25	31.5700	31.5700	31.4200	31.4200	-4.701%	6	255	-7.766%
2025-11-24	32.9700	32.9700	32.9700	32.9700	-2.108%	1	249	-12.102%
2025-11-21	33.6800	33.6800	33.6800	33.6800	-0.795%	1	248	-13.955%
2025-11-20	33.9500	33.9500	33.9500	33.9500	-2.161%	10	247	-14.639%
2025-11-14	34.8200	35.3800	32.8000	34.7000	+9.567%	54	247	-16.484%
2025-11-13	30.4000	31.7700	30.3700	31.6700	-1.646%	7	220	-8.494%
2025-11-11	32.7500	32.7500	32.2000	32.2000	-4.309%	128	214	-10.000%
2025-11-10	33.5000	33.6500	33.5000	33.6500	-10.195%	5	102	-13.878%
2025-11-03	37.4700	37.4700	37.4700	37.4700	-0.346%	1	99	-22.658%
2025-10-31	37.6000	37.6000	37.6000	37.6000	-4.082%	1	99	-22.926%
2025-10-30	39.2000	39.2000	39.2000	39.2000	-4.390%	1	98	-26.071%
2025-10-29	41.0000	41.0000	41.0000	41.0000	+1.435%	5	98	-29.317%
2025-10-28	41.0000	41.0000	40.4200	40.4200	+6.368%	2	98	-28.303%
2025-10-27	36.5500	38.3500	36.5500	38.0000	+10.145%	14	103	-23.737%
2025-10-21	32.0000	35.3700	32.0000	34.5000	+32.692%	67	103	-16.000%
2025-10-20	27.0000	27.1000	26.0000	26.0000	-15.858%	29	99	+11.462%
2025-10-17	28.3300	30.9000	28.3300	30.9000	+9.381%	33	98	-6.214%
2025-10-16	28.2000	29.1500	27.5500	28.2500	-4.205%	51	78	+2.584%
2025-10-15	29.4900	29.4900	29.4900	29.4900	-7.642%	1	52	-1.729%
2025-10-14	31.9300	31.9300	31.9300	31.9300	-15.484%	2	51	-9.239%
2025-10-10	38.0500	38.0500	37.7800	37.7800	-0.317%	24	51	-23.293%
2025-10-09	37.9000	37.9000	37.9000	37.9000	+3.552%	5	51	-23.536%
2025-10-07	36.3000	37.1400	35.5600	36.6000	-15.920%	120	40	-20.820%
2025-10-02	43.4300	45.1500	43.4300	43.5300	+1.115%	48	40	-33.425%
2025-10-01	43.1000	43.1000	43.0500	43.0500	-41.269%	4	19	-32.683%
2025-08-29	73.5500	73.5500	73.3000	73.3000	-6.921%	3	12	-60.464%
2025-08-05	78.7500	78.7500	78.7500	78.7500	-3.787%	1	12	-63.200%
2025-07-14	81.8500	81.8500	81.8500	81.8500	-3.193%	1	11	-64.594%
2025-06-26	84.5500	84.5500	84.5500	84.5500	+5.913%	1	10	-65.724%
2025-06-20	79.8300	79.8300	79.8300	79.8300	-2.289%	30	17	-63.698%
2025-05-23	81.7000	81.7000	81.7000	81.7000	-10.121%	2	8	-64.529%
2025-05-20	90.9000	90.9000	90.9000	90.9000	-1.410%	1	8	-68.119%
2025-05-12	92.2000	92.2000	92.2000	92.2000	+12.645%	1	7	-68.568%
2025-05-08	81.8500	81.8500	81.8500	81.8500	+5.071%	1	8	-64.594%
2025-05-06	78.5000	78.5000	77.9000	77.9000	-8.995%	2	7	-62.798%
2025-05-05	85.6000	85.6000	85.6000	85.6000	-5.665%	1	5	-66.145%
2025-05-02	90.7400	90.7400	90.7400	90.7400	+2.300%	2	4	-68.063%
2025-04-23	88.7000	88.7000	88.7000	88.7000	+4.970%	1	3	-67.328%
2025-04-16	86.2000	86.2000	84.5000	84.5000	0.000%	2	2	-65.704%

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