Dark

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

EOD

Jul 24, 2026

33.45-1.618%(-0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.3500	33.4500	32.3500	33.4500	-1.618%	3	5,252	0.000%
2026-07-23	34.3000	34.3000	34.0000	34.0000	+21.646%	12	5,253	-1.618%
2026-07-22	28.4800	28.4800	27.9500	27.9500	-12.656%	5	5,254	+19.678%
2026-07-21	32.7000	33.0000	32.0000	32.0000	-12.209%	349	5,254	+4.531%
2026-07-20	36.4500	36.4500	36.4500	36.4500	-1.486%	1	5,579	-8.230%
2026-07-17	37.0000	37.0000	37.0000	37.0000	+0.462%	3	5,578	-9.595%
2026-07-16	36.8300	36.8300	36.8300	36.8300	+1.043%	1	5,575	-9.177%
2026-07-13	34.0300	36.4500	34.0300	36.4500	+17.391%	3	5,574	-8.230%
2026-07-02	31.2600	31.2600	31.0500	31.0500	-15.048%	5	5,575	+7.729%
2026-06-30	36.5500	36.5500	36.5500	36.5500	-0.679%	1	5,575	-8.482%
2026-06-29	36.8000	36.8000	36.8000	36.8000	+6.821%	1	5,576	-9.103%
2026-06-26	33.5000	34.7000	33.5000	34.4500	-8.011%	8	5,576	-2.903%
2026-06-25	37.4500	37.4500	37.4500	37.4500	-7.485%	1	5,583	-10.681%
2026-06-24	37.9200	40.5300	37.9200	40.4800	+29.123%	6	5,584	-17.367%
2026-06-23	30.9000	31.3500	30.5000	31.3500	+10.310%	9	5,587	+6.699%
2026-06-22	28.3000	29.2500	28.1900	28.4200	+7.245%	111	5,592	+17.699%
2026-06-18	26.5000	26.5000	26.5000	26.5000	-3.108%	1	5,597	+26.226%
2026-06-17	22.0000	27.3500	21.5500	27.3500	+22.481%	4	5,597	+22.303%
2026-06-16	22.6500	22.6500	22.3300	22.3300	-4.204%	4	5,597	+49.798%
2026-06-15	21.5700	23.3100	21.5700	23.3100	-16.898%	4	5,595	+43.501%
2026-06-12	29.6700	29.6700	28.0500	28.0500	-6.718%	7	5,596	+19.251%
2026-06-11	35.5400	35.5400	30.0700	30.0700	-16.611%	6	5,595	+11.240%
2026-06-10	30.4700	36.0600	30.4700	36.0600	+37.110%	313	5,597	-7.238%
2026-06-09	24.5000	26.7500	23.8500	26.3000	+14.348%	20	5,599	+27.186%
2026-06-08	23.3800	24.3000	23.0000	23.0000	-6.732%	13	5,599	+45.435%
2026-06-05	21.5000	24.6600	21.5000	24.6600	+39.717%	12	5,595	+35.645%
2026-06-04	17.6500	17.6500	17.6500	17.6500	-13.480%	2	5,597	+89.518%
2026-06-03	20.4000	20.4000	20.4000	20.4000	+7.709%	2	5,599	+63.971%
2026-06-01	18.7000	18.9700	18.7000	18.9400	+8.726%	34	5,597	+76.610%
2026-05-29	17.4200	17.4200	17.4200	17.4200	-8.074%	1	5,602	+92.021%
2026-05-28	19.2000	19.2000	18.9500	18.9500	-3.562%	6	5,602	+76.517%
2026-05-27	20.2000	20.2500	19.6500	19.6500	+6.793%	72	5,602	+70.229%
2026-05-26	18.4000	18.4000	18.4000	18.4000	+1.939%	1	5,582	+81.793%
2026-05-22	18.0500	18.0500	18.0500	18.0500	+0.445%	1	5,582	+85.319%
2026-05-20	19.8800	19.8800	17.9700	17.9700	-8.782%	12	5,583	+86.144%
2026-05-19	19.6000	19.7000	19.6000	19.7000	+5.914%	2	5,574	+69.797%
2026-05-18	18.4000	18.6500	18.4000	18.6000	-2.872%	4	5,574	+79.839%
2026-05-15	19.1500	19.1500	19.1500	19.1500	+23.708%	1	5,574	+74.674%
2026-05-13	15.3800	15.4800	15.3800	15.4800	-1.714%	2	5,574	+116.085%
2026-05-12	15.7900	15.8200	15.6300	15.7500	+6.780%	9	5,573	+112.381%
2026-05-11	14.7500	14.7500	14.7500	14.7500	-0.673%	2	5,573	+126.780%
2026-05-08	14.8200	14.9900	14.7100	14.8500	-27.561%	25	5,573	+125.253%
2026-05-04	18.5000	20.6600	18.5000	20.5000	+18.497%	220	5,569	+63.171%
2026-05-01	17.4300	17.4300	16.6000	17.3000	-1.256%	5	5,484	+93.353%
2026-04-30	17.3600	17.8000	17.3000	17.5200	-12.575%	19	5,484	+90.925%
2026-04-29	20.0400	20.0400	20.0400	20.0400	+12.269%	1	5,483	+66.916%
2026-04-28	17.8500	17.8500	17.8500	17.8500	+11.215%	1	5,482	+87.395%
2026-04-27	16.0500	16.0500	16.0500	16.0500	+4.902%	2	5,481	+108.411%
2026-04-24	15.5000	15.5000	15.3000	15.3000	-3.713%	9	5,479	+118.627%
2026-04-23	15.9600	15.9600	15.8900	15.8900	-3.697%	108	5,478	+110.510%
2026-04-22	16.5000	16.5000	16.5000	16.5000	-7.459%	1	5,467	+102.727%
2026-04-21	15.7500	17.8300	15.7500	17.8300	+25.652%	3	5,466	+87.605%
2026-04-17	14.4000	14.4000	14.1900	14.1900	-17.259%	3	5,466	+135.729%
2026-04-14	17.0300	17.1500	17.0300	17.1500	-7.796%	7	5,465	+95.044%
2026-04-13	18.6000	18.6000	18.6000	18.6000	+3.333%	13	5,465	+79.839%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-9.774%	13	5,466	+85.833%
2026-04-09	19.9500	19.9500	19.9500	19.9500	-20.676%	2	5,463	+67.669%
2026-04-07	25.1500	25.1500	25.1500	25.1500	+2.528%	3	5,465	+33.002%
2026-04-02	25.1800	25.1800	24.2200	24.5300	+10.995%	95	5,464	+36.364%
2026-04-01	21.5700	22.4000	21.1500	22.1000	-16.129%	641	5,464	+51.357%
2026-03-31	27.4400	27.4400	26.1000	26.3500	-8.252%	400	5,233	+26.945%
2026-03-30	28.8500	28.9200	28.3000	28.7200	-6.904%	1,698	4,848	+16.469%
2026-03-27	33.0700	33.2200	30.8500	30.8500	-11.832%	244	3,229	+8.428%
2026-03-26	34.6500	34.9900	34.6300	34.9900	+35.883%	3	3,185	-4.401%
2026-03-25	26.7000	26.7000	25.7500	25.7500	-18.641%	87	3,185	+29.903%
2026-03-24	33.3000	33.3000	31.6500	31.6500	-0.784%	9	3,186	+5.687%
2026-03-23	29.7500	33.9600	27.8000	31.9000	+22.787%	79	3,188	+4.859%
2026-03-20	19.7000	25.9800	19.7000	25.9800	+16.242%	10	3,147	+28.753%
2026-03-19	22.6000	23.2500	21.7800	22.3500	+43.361%	90	3,145	+49.664%
2026-03-18	15.5900	15.5900	15.5900	15.5900	+15.140%	1	3,061	+114.561%
2026-03-16	13.1000	13.9100	13.1000	13.5400	+2.576%	4	3,061	+147.046%
2026-03-13	13.2000	13.2000	13.2000	13.2000	+20.000%	3	3,060	+153.409%
2026-03-11	11.8000	11.8000	11.0000	11.0000	-22.915%	10	3,060	+204.091%
2026-03-05	13.8900	14.3300	13.5200	14.2700	+5.704%	501	3,069	+134.408%
2026-03-04	13.5000	13.5000	13.5000	13.5000	-2.527%	5	2,572	+147.778%
2026-03-03	14.7300	14.7700	12.7000	13.8500	+43.523%	2,549	2,577	+141.516%
2026-03-02	10.0000	10.0800	9.6500	9.6500	-18.908%	9	4,317	+246.632%
2026-02-25	11.9000	11.9000	11.9000	11.9000	-9.021%	1	4,312	+181.092%
2026-02-24	13.0800	13.0800	13.0800	13.0800	+7.125%	2	4,312	+155.734%
2026-02-23	12.6500	12.6500	12.2100	12.2100	-13.404%	3	4,312	+173.956%
2026-02-18	14.0700	14.1000	14.0700	14.1000	-0.844%	2	4,311	+137.234%
2026-02-17	14.0300	14.6900	14.0300	14.2200	+14.217%	6	4,311	+135.232%
2026-02-13	12.4500	12.4500	12.4500	12.4500	+18.571%	1	4,310	+168.675%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-14.356%	1	4,310	+218.571%
2026-02-10	12.2600	12.2600	12.2600	12.2600	-34.263%	1	4,315	+172.838%
2026-02-05	18.0800	18.6500	18.0800	18.6500	+17.814%	42	4,315	+79.357%
2026-02-04	15.9100	15.9100	15.8300	15.8300	-8.497%	4	4,330	+111.308%
2026-02-03	18.0000	18.0000	16.6400	17.3000	-18.817%	120	4,328	+93.353%
2026-02-02	23.4000	23.6900	21.3100	21.3100	+4.461%	18	4,278	+56.969%
2026-01-30	20.4000	20.4000	20.4000	20.4000	+81.012%	1	4,275	+63.971%
2026-01-29	12.4500	12.7500	11.1100	11.2700	+13.609%	699	4,274	+196.806%
2026-01-28	9.2000	10.0000	9.2000	9.9200	-5.072%	41	4,211	+237.198%
2026-01-27	10.9500	10.9500	10.1000	10.4500	-4.040%	50	4,207	+220.096%
2026-01-26	10.9700	11.9400	10.8900	10.8900	-4.891%	83	4,186	+207.163%
2026-01-23	11.3900	11.4900	11.3000	11.4500	-4.583%	15	4,164	+192.140%
2026-01-22	12.2500	12.2500	12.0000	12.0000	-15.552%	3	4,163	+178.750%
2026-01-20	14.0500	14.3800	13.9400	14.2100	-13.301%	45	4,161	+135.398%
2026-01-16	16.3900	16.3900	16.3900	16.3900	+2.438%	1	4,138	+104.088%
2026-01-15	16.2500	16.2500	16.0000	16.0000	-3.030%	3	4,138	+109.063%
2026-01-14	16.2800	16.5000	16.2600	16.5000	-4.070%	3	4,136	+102.727%
2026-01-12	17.4900	17.4900	16.8800	17.2000	-14.598%	20	4,138	+94.477%
2026-01-09	20.4000	20.4000	19.9200	20.1400	-9.888%	4	4,137	+66.087%
2026-01-08	23.3000	23.3000	22.3500	22.3500	-0.357%	3	4,137	+49.664%
2026-01-07	22.4300	22.4300	22.4300	22.4300	+1.955%	1	4,139	+49.131%
2026-01-06	22.0000	22.0000	22.0000	22.0000	-3.930%	1	4,139	+52.045%
2026-01-05	23.5500	23.5500	22.8900	22.9000	-13.748%	8	4,139	+46.070%
2026-01-02	26.7500	27.0000	26.5500	26.5500	-1.338%	9	4,140	+25.989%
2025-12-31	26.5500	26.9100	26.5500	26.9100	+2.125%	2	4,136	+24.303%
2025-12-30	26.2700	26.3500	26.2300	26.3500	-2.045%	3	4,136	+26.945%
2025-12-29	24.3400	27.1100	24.0500	26.9000	+31.863%	43	4,136	+24.349%
2025-12-26	20.1500	20.8000	19.9300	20.4000	-2.857%	124	4,152	+63.971%
2025-12-24	21.6500	21.6500	20.8000	21.0000	-1.269%	5	4,131	+59.286%
2025-12-23	21.9100	21.9100	21.1500	21.2700	-6.505%	3	4,131	+57.264%
2025-12-22	23.0500	23.1000	22.4900	22.7500	-8.266%	132	4,131	+47.033%
2025-12-19	24.9000	24.9000	24.8000	24.8000	-2.897%	1,235	4,151	+34.879%
2025-12-18	26.0400	26.0400	25.5400	25.5400	+0.949%	2	2,916	+30.971%
2025-12-17	25.0000	25.3000	25.0000	25.3000	-2.879%	152	2,914	+32.213%
2025-12-16	26.0000	26.0500	26.0000	26.0500	-2.361%	21	2,766	+28.407%
2025-12-15	26.2000	26.7900	26.2000	26.6800	-0.448%	14	2,767	+25.375%
2025-12-12	26.0800	27.4100	26.0800	26.8000	-2.545%	14	2,768	+24.813%
2025-12-11	28.4400	28.4400	27.3500	27.5000	-8.211%	22	2,758	+21.636%
2025-12-10	29.9600	29.9600	29.9600	29.9600	-1.122%	1	2,742	+11.649%
2025-12-08	30.5800	30.5800	30.3000	30.3000	+1.236%	3	2,741	+10.396%
2025-12-05	29.9200	29.9300	29.5100	29.9300	-4.101%	8	2,738	+11.761%
2025-12-03	30.6100	31.2100	30.6100	31.2100	-14.890%	10	2,730	+7.177%
2025-11-20	37.5000	37.5000	36.6700	36.6700	-4.131%	2,501	2,720	-8.781%
2025-11-18	38.2500	38.2500	38.2500	38.2500	+4.280%	1	219	-12.549%
2025-11-14	36.6800	36.6800	36.6800	36.6800	+4.501%	1	219	-8.806%
2025-11-11	35.5000	35.5000	35.1000	35.1000	-11.920%	161	218	-4.701%
2025-10-27	39.8000	39.8500	39.8000	39.8500	+1.014%	2	55	-16.060%
2025-10-22	39.4500	39.4500	39.4500	39.4500	+5.060%	1	55	-15.209%
2025-10-21	36.3500	37.5500	36.2000	37.5500	+27.288%	50	56	-10.919%
2025-10-20	29.4000	29.5000	29.4000	29.5000	-13.286%	12	26	+13.390%
2025-10-17	31.2500	34.0200	31.0000	34.0200	+8.344%	6	14	-1.675%
2025-10-16	30.4000	31.5000	30.4000	31.4000	-16.821%	9	11	+6.529%
2025-10-08	37.7400	37.7500	37.7400	37.7500	-3.822%	4	4	-11.391%
2025-10-07	39.4800	39.4800	39.2400	39.2500	0.000%	4	0	-14.777%

.dark-mode .Q0K38k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0K38k{ 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