Dark

GLD20270115P395
GLD Jan 15 2027 395.00 Put (GLD270115P00395000)
option OPRA

EOD

Sep 17, 2026

17.10-14.070%(-2.80)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.2500	17.5500	16.8500	17.1000	-14.070%	110	5,397	0.000%
2026-09-16	17.9500	19.9000	17.9500	19.9000	-0.748%	97	5,304	-14.070%
2026-09-15	20.4000	20.4000	20.0500	20.0500	-2.528%	26	5,216	-14.713%
2026-09-14	20.6500	21.0000	19.1500	20.5700	+15.238%	69	5,214	-16.869%
2026-09-11	17.0200	17.9500	16.9400	17.8500	-8.696%	59	5,221	-4.202%
2026-09-10	17.9500	19.5500	17.4500	19.5500	+18.485%	2,045	5,211	-12.532%
2026-09-09	16.5000	16.5000	16.5000	16.5000	-2.367%	1	6,304	+3.636%
2026-09-08	16.2400	16.9000	16.2400	16.9000	+9.173%	18	6,305	+1.183%
2026-09-04	15.4700	15.4800	15.4700	15.4800	+8.025%	5	6,302	+10.465%
2026-09-03	13.7100	14.3300	13.6400	14.3300	-17.406%	22	6,302	+19.330%
2026-09-02	17.3500	17.3500	17.3500	17.3500	-6.720%	1	6,300	-1.441%
2026-09-01	18.3700	18.7900	17.2500	18.6000	+24.000%	42	6,299	-8.065%
2026-08-31	15.4000	15.6300	15.0000	15.0000	-4.459%	20	6,276	+14.000%
2026-08-28	12.6000	15.7000	12.6000	15.7000	+20.769%	9	6,274	+8.917%
2026-08-27	12.8200	13.0000	12.8200	13.0000	+4.000%	4	6,276	+31.538%
2026-08-26	11.9700	12.7700	11.9700	12.5000	+7.021%	168	6,276	+36.800%
2026-08-25	11.8500	11.8500	11.6400	11.6800	+0.690%	7	6,117	+46.404%
2026-08-24	10.8100	11.9900	10.8100	11.6000	-3.414%	50	6,116	+47.414%
2026-08-21	12.2100	12.2100	12.0000	12.0100	-12.845%	9	6,075	+42.381%
2026-08-20	13.7800	13.7800	13.7800	13.7800	-0.863%	2	6,076	+24.093%
2026-08-19	14.9000	14.9400	13.9000	13.9000	-22.778%	69	6,075	+23.022%
2026-08-18	18.0000	18.0000	18.0000	18.0000	+10.294%	1	6,026	-5.000%
2026-08-17	16.9000	16.9000	16.0000	16.3200	-6.207%	384	6,026	+4.779%
2026-08-14	17.0000	17.4400	17.0000	17.4000	-5.435%	12	5,648	-1.724%
2026-08-13	18.0000	18.6000	17.8000	18.4000	+7.602%	44	5,646	-7.065%
2026-08-12	16.8000	17.2500	16.7500	17.1000	-10.000%	145	5,671	0.000%
2026-08-11	18.2000	19.1300	18.1500	19.0000	+2.703%	20	5,590	-10.000%
2026-08-10	20.4400	20.4400	18.3500	18.5000	-5.322%	302	5,596	-7.568%
2026-08-07	19.9900	19.9900	19.3100	19.5400	-15.228%	25	5,347	-12.487%
2026-08-05	22.8000	23.6000	22.8000	23.0500	-25.235%	142	5,341	-25.813%
2026-08-04	30.8300	30.8300	30.8300	30.8300	-8.244%	2	5,264	-44.535%
2026-07-31	33.6000	33.6000	33.0500	33.6000	+10.891%	45	5,264	-49.107%
2026-07-30	30.2000	30.3000	30.2000	30.3000	-15.126%	2	5,255	-43.564%
2026-07-29	35.7000	35.7000	35.7000	35.7000	+7.046%	1	5,254	-52.101%
2026-07-28	34.6800	34.6800	33.3500	33.3500	+7.269%	3	5,255	-48.726%
2026-07-27	31.6500	31.6500	31.0900	31.0900	-7.055%	4	5,255	-44.998%
2026-07-24	32.3500	33.4500	32.3500	33.4500	-1.618%	3	5,252	-48.879%
2026-07-23	34.3000	34.3000	34.0000	34.0000	+21.646%	12	5,253	-49.706%
2026-07-22	28.4800	28.4800	27.9500	27.9500	-12.656%	5	5,254	-38.819%
2026-07-21	32.7000	33.0000	32.0000	32.0000	-12.209%	349	5,254	-46.563%
2026-07-20	36.4500	36.4500	36.4500	36.4500	-1.486%	1	5,579	-53.086%
2026-07-17	37.0000	37.0000	37.0000	37.0000	+0.462%	3	5,578	-53.784%
2026-07-16	36.8300	36.8300	36.8300	36.8300	+1.043%	1	5,575	-53.570%
2026-07-13	34.0300	36.4500	34.0300	36.4500	+17.391%	3	5,574	-53.086%
2026-07-02	31.2600	31.2600	31.0500	31.0500	-15.048%	5	5,575	-44.928%
2026-06-30	36.5500	36.5500	36.5500	36.5500	-0.679%	1	5,575	-53.215%
2026-06-29	36.8000	36.8000	36.8000	36.8000	+6.821%	1	5,576	-53.533%
2026-06-26	33.5000	34.7000	33.5000	34.4500	-8.011%	8	5,576	-50.363%
2026-06-25	37.4500	37.4500	37.4500	37.4500	-7.485%	1	5,583	-54.339%
2026-06-24	37.9200	40.5300	37.9200	40.4800	+29.123%	6	5,584	-57.757%
2026-06-23	30.9000	31.3500	30.5000	31.3500	+10.310%	9	5,587	-45.455%
2026-06-22	28.3000	29.2500	28.1900	28.4200	+7.245%	111	5,592	-39.831%
2026-06-18	26.5000	26.5000	26.5000	26.5000	-3.108%	1	5,597	-35.472%
2026-06-17	22.0000	27.3500	21.5500	27.3500	+22.481%	4	5,597	-37.477%
2026-06-16	22.6500	22.6500	22.3300	22.3300	-4.204%	4	5,597	-23.421%
2026-06-15	21.5700	23.3100	21.5700	23.3100	-16.898%	4	5,595	-26.641%
2026-06-12	29.6700	29.6700	28.0500	28.0500	-6.718%	7	5,596	-39.037%
2026-06-11	35.5400	35.5400	30.0700	30.0700	-16.611%	6	5,595	-43.133%
2026-06-10	30.4700	36.0600	30.4700	36.0600	+37.110%	313	5,597	-52.579%
2026-06-09	24.5000	26.7500	23.8500	26.3000	+14.348%	20	5,599	-34.981%
2026-06-08	23.3800	24.3000	23.0000	23.0000	-6.732%	13	5,599	-25.652%
2026-06-05	21.5000	24.6600	21.5000	24.6600	+39.717%	12	5,595	-30.657%
2026-06-04	17.6500	17.6500	17.6500	17.6500	-13.480%	2	5,597	-3.116%
2026-06-03	20.4000	20.4000	20.4000	20.4000	+7.709%	2	5,599	-16.176%
2026-06-01	18.7000	18.9700	18.7000	18.9400	+8.726%	34	5,597	-9.715%
2026-05-29	17.4200	17.4200	17.4200	17.4200	-8.074%	1	5,602	-1.837%
2026-05-28	19.2000	19.2000	18.9500	18.9500	-3.562%	6	5,602	-9.763%
2026-05-27	20.2000	20.2500	19.6500	19.6500	+6.793%	72	5,602	-12.977%
2026-05-26	18.4000	18.4000	18.4000	18.4000	+1.939%	1	5,582	-7.065%
2026-05-22	18.0500	18.0500	18.0500	18.0500	+0.445%	1	5,582	-5.263%
2026-05-20	19.8800	19.8800	17.9700	17.9700	-8.782%	12	5,583	-4.841%
2026-05-19	19.6000	19.7000	19.6000	19.7000	+5.914%	2	5,574	-13.198%
2026-05-18	18.4000	18.6500	18.4000	18.6000	-2.872%	4	5,574	-8.065%
2026-05-15	19.1500	19.1500	19.1500	19.1500	+23.708%	1	5,574	-10.705%
2026-05-13	15.3800	15.4800	15.3800	15.4800	-1.714%	2	5,574	+10.465%
2026-05-12	15.7900	15.8200	15.6300	15.7500	+6.780%	9	5,573	+8.571%
2026-05-11	14.7500	14.7500	14.7500	14.7500	-0.673%	2	5,573	+15.932%
2026-05-08	14.8200	14.9900	14.7100	14.8500	-27.561%	25	5,573	+15.152%
2026-05-04	18.5000	20.6600	18.5000	20.5000	+18.497%	220	5,569	-16.585%
2026-05-01	17.4300	17.4300	16.6000	17.3000	-1.256%	5	5,484	-1.156%
2026-04-30	17.3600	17.8000	17.3000	17.5200	-12.575%	19	5,484	-2.397%
2026-04-29	20.0400	20.0400	20.0400	20.0400	+12.269%	1	5,483	-14.671%
2026-04-28	17.8500	17.8500	17.8500	17.8500	+11.215%	1	5,482	-4.202%
2026-04-27	16.0500	16.0500	16.0500	16.0500	+4.902%	2	5,481	+6.542%
2026-04-24	15.5000	15.5000	15.3000	15.3000	-3.713%	9	5,479	+11.765%
2026-04-23	15.9600	15.9600	15.8900	15.8900	-3.697%	108	5,478	+7.615%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-7.459%	1	5,467	+3.636%
2026-04-21	15.7500	17.8300	15.7500	17.8300	+25.652%	3	5,466	-4.094%
2026-04-17	14.4000	14.4000	14.1900	14.1900	-17.259%	3	5,466	+20.507%
2026-04-14	17.0300	17.1500	17.0300	17.1500	-7.796%	7	5,465	-0.292%
2026-04-13	18.6000	18.6000	18.6000	18.6000	+3.333%	13	5,465	-8.065%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-9.774%	13	5,466	-5.000%
2026-04-09	19.9500	19.9500	19.9500	19.9500	-20.676%	2	5,463	-14.286%
2026-04-07	25.1500	25.1500	25.1500	25.1500	+2.528%	3	5,465	-32.008%
2026-04-02	25.1800	25.1800	24.2200	24.5300	+10.995%	95	5,464	-30.289%
2026-04-01	21.5700	22.4000	21.1500	22.1000	-16.129%	641	5,464	-22.624%
2026-03-31	27.4400	27.4400	26.1000	26.3500	-8.252%	400	5,233	-35.104%
2026-03-30	28.8500	28.9200	28.3000	28.7200	-6.904%	1,698	4,848	-40.460%
2026-03-27	33.0700	33.2200	30.8500	30.8500	-11.832%	244	3,229	-44.571%
2026-03-26	34.6500	34.9900	34.6300	34.9900	+35.883%	3	3,185	-51.129%
2026-03-25	26.7000	26.7000	25.7500	25.7500	-18.641%	87	3,185	-33.592%
2026-03-24	33.3000	33.3000	31.6500	31.6500	-0.784%	9	3,186	-45.972%
2026-03-23	29.7500	33.9600	27.8000	31.9000	+22.787%	79	3,188	-46.395%
2026-03-20	19.7000	25.9800	19.7000	25.9800	+16.242%	10	3,147	-34.180%
2026-03-19	22.6000	23.2500	21.7800	22.3500	+43.361%	90	3,145	-23.490%
2026-03-18	15.5900	15.5900	15.5900	15.5900	+15.140%	1	3,061	+9.686%
2026-03-16	13.1000	13.9100	13.1000	13.5400	+2.576%	4	3,061	+26.292%
2026-03-13	13.2000	13.2000	13.2000	13.2000	+20.000%	3	3,060	+29.545%
2026-03-11	11.8000	11.8000	11.0000	11.0000	-22.915%	10	3,060	+55.455%
2026-03-05	13.8900	14.3300	13.5200	14.2700	+5.704%	501	3,069	+19.832%
2026-03-04	13.5000	13.5000	13.5000	13.5000	-2.527%	5	2,572	+26.667%
2026-03-03	14.7300	14.7700	12.7000	13.8500	+43.523%	2,549	2,577	+23.466%
2026-03-02	10.0000	10.0800	9.6500	9.6500	-18.908%	9	4,317	+77.202%
2026-02-25	11.9000	11.9000	11.9000	11.9000	-9.021%	1	4,312	+43.697%
2026-02-24	13.0800	13.0800	13.0800	13.0800	+7.125%	2	4,312	+30.734%
2026-02-23	12.6500	12.6500	12.2100	12.2100	-13.404%	3	4,312	+40.049%
2026-02-18	14.0700	14.1000	14.0700	14.1000	-0.844%	2	4,311	+21.277%
2026-02-17	14.0300	14.6900	14.0300	14.2200	+14.217%	6	4,311	+20.253%
2026-02-13	12.4500	12.4500	12.4500	12.4500	+18.571%	1	4,310	+37.349%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-14.356%	1	4,310	+62.857%
2026-02-10	12.2600	12.2600	12.2600	12.2600	-34.263%	1	4,315	+39.478%
2026-02-05	18.0800	18.6500	18.0800	18.6500	+17.814%	42	4,315	-8.311%
2026-02-04	15.9100	15.9100	15.8300	15.8300	-8.497%	4	4,330	+8.023%
2026-02-03	18.0000	18.0000	16.6400	17.3000	-18.817%	120	4,328	-1.156%
2026-02-02	23.4000	23.6900	21.3100	21.3100	+4.461%	18	4,278	-19.756%
2026-01-30	20.4000	20.4000	20.4000	20.4000	+81.012%	1	4,275	-16.176%
2026-01-29	12.4500	12.7500	11.1100	11.2700	+13.609%	699	4,274	+51.730%
2026-01-28	9.2000	10.0000	9.2000	9.9200	-5.072%	41	4,211	+72.379%
2026-01-27	10.9500	10.9500	10.1000	10.4500	-4.040%	50	4,207	+63.636%
2026-01-26	10.9700	11.9400	10.8900	10.8900	-4.891%	83	4,186	+57.025%
2026-01-23	11.3900	11.4900	11.3000	11.4500	-4.583%	15	4,164	+49.345%
2026-01-22	12.2500	12.2500	12.0000	12.0000	-15.552%	3	4,163	+42.500%
2026-01-20	14.0500	14.3800	13.9400	14.2100	-13.301%	45	4,161	+20.338%
2026-01-16	16.3900	16.3900	16.3900	16.3900	+2.438%	1	4,138	+4.332%
2026-01-15	16.2500	16.2500	16.0000	16.0000	-3.030%	3	4,138	+6.875%
2026-01-14	16.2800	16.5000	16.2600	16.5000	-4.070%	3	4,136	+3.636%
2026-01-12	17.4900	17.4900	16.8800	17.2000	-14.598%	20	4,138	-0.581%
2026-01-09	20.4000	20.4000	19.9200	20.1400	-9.888%	4	4,137	-15.094%
2026-01-08	23.3000	23.3000	22.3500	22.3500	-0.357%	3	4,137	-23.490%
2026-01-07	22.4300	22.4300	22.4300	22.4300	+1.955%	1	4,139	-23.763%
2026-01-06	22.0000	22.0000	22.0000	22.0000	-3.930%	1	4,139	-22.273%
2026-01-05	23.5500	23.5500	22.8900	22.9000	-13.748%	8	4,139	-25.328%
2026-01-02	26.7500	27.0000	26.5500	26.5500	-1.338%	9	4,140	-35.593%
2025-12-31	26.5500	26.9100	26.5500	26.9100	+2.125%	2	4,136	-36.455%
2025-12-30	26.2700	26.3500	26.2300	26.3500	-2.045%	3	4,136	-35.104%
2025-12-29	24.3400	27.1100	24.0500	26.9000	+31.863%	43	4,136	-36.431%
2025-12-26	20.1500	20.8000	19.9300	20.4000	-2.857%	124	4,152	-16.176%
2025-12-24	21.6500	21.6500	20.8000	21.0000	-1.269%	5	4,131	-18.571%
2025-12-23	21.9100	21.9100	21.1500	21.2700	-6.505%	3	4,131	-19.605%
2025-12-22	23.0500	23.1000	22.4900	22.7500	-8.266%	132	4,131	-24.835%
2025-12-19	24.9000	24.9000	24.8000	24.8000	-2.897%	1,235	4,151	-31.048%
2025-12-18	26.0400	26.0400	25.5400	25.5400	+0.949%	2	2,916	-33.046%
2025-12-17	25.0000	25.3000	25.0000	25.3000	-2.879%	152	2,914	-32.411%
2025-12-16	26.0000	26.0500	26.0000	26.0500	-2.361%	21	2,766	-34.357%
2025-12-15	26.2000	26.7900	26.2000	26.6800	-0.448%	14	2,767	-35.907%
2025-12-12	26.0800	27.4100	26.0800	26.8000	-2.545%	14	2,768	-36.194%
2025-12-11	28.4400	28.4400	27.3500	27.5000	-8.211%	22	2,758	-37.818%
2025-12-10	29.9600	29.9600	29.9600	29.9600	-1.122%	1	2,742	-42.924%
2025-12-08	30.5800	30.5800	30.3000	30.3000	+1.236%	3	2,741	-43.564%
2025-12-05	29.9200	29.9300	29.5100	29.9300	-4.101%	8	2,738	-42.867%
2025-12-03	30.6100	31.2100	30.6100	31.2100	-14.890%	10	2,730	-45.210%
2025-11-20	37.5000	37.5000	36.6700	36.6700	-4.131%	2,501	2,720	-53.368%
2025-11-18	38.2500	38.2500	38.2500	38.2500	+4.280%	1	219	-55.294%
2025-11-14	36.6800	36.6800	36.6800	36.6800	+4.501%	1	219	-53.381%
2025-11-11	35.5000	35.5000	35.1000	35.1000	-11.920%	161	218	-51.282%
2025-10-27	39.8000	39.8500	39.8000	39.8500	+1.014%	2	55	-57.089%
2025-10-22	39.4500	39.4500	39.4500	39.4500	+5.060%	1	55	-56.654%
2025-10-21	36.3500	37.5500	36.2000	37.5500	+27.288%	50	56	-54.461%
2025-10-20	29.4000	29.5000	29.4000	29.5000	-13.286%	12	26	-42.034%
2025-10-17	31.2500	34.0200	31.0000	34.0200	+8.344%	6	14	-49.735%
2025-10-16	30.4000	31.5000	30.4000	31.4000	-16.821%	9	11	-45.541%
2025-10-08	37.7400	37.7500	37.7400	37.7500	-3.822%	4	4	-54.702%
2025-10-07	39.4800	39.4800	39.2400	39.2500	0.000%	4	0	-56.433%

.dark-mode .Jj25kp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jj25kp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P395GLD Jan 15 2027 395.00 Put (GLD270115P00395000)option OPRA

GLD20270115P395
GLD Jan 15 2027 395.00 Put (GLD270115P00395000)
option OPRA