Dark

GLD20270115P400
GLD Jan 15 2027 400.00 Put (GLD270115P00400000)
option OPRA

EOD

Jul 24, 2026

36.44-2.567%(-0.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	36.6000	36.6000	36.4400	36.4400	-2.567%	4	7,835	0.000%
2026-07-23	37.1700	37.4000	37.1700	37.4000	+19.872%	5	7,832	-2.567%
2026-07-22	32.5000	32.5000	31.2000	31.2000	-13.068%	7	7,831	+16.795%
2026-07-21	37.3700	37.3700	35.8800	35.8900	-11.185%	9	7,833	+1.532%
2026-07-17	40.4100	40.4100	40.4100	40.4100	-2.226%	6	7,825	-9.824%
2026-07-16	41.3600	41.3600	41.3300	41.3300	+10.804%	3	7,821	-11.832%
2026-07-15	37.0000	37.3000	37.0000	37.3000	-1.323%	2	7,823	-2.306%
2026-07-14	36.9100	37.8000	36.3300	37.8000	-8.319%	22	7,839	-3.598%
2026-07-13	37.5000	41.2300	37.5000	41.2300	+23.814%	10	7,839	-11.618%
2026-07-09	33.1100	33.3000	33.1100	33.3000	-15.094%	6	7,834	+9.429%
2026-07-08	38.0000	39.2200	38.0000	39.2200	+20.677%	6	7,834	-7.088%
2026-07-06	32.8000	33.1700	32.5000	32.5000	-5.331%	29	7,833	+12.123%
2026-07-02	33.8000	34.8000	33.8000	34.3300	-6.483%	21	7,856	+6.146%
2026-07-01	38.7000	38.7000	36.2300	36.7100	-7.648%	18	7,856	-0.735%
2026-06-30	38.6500	39.8000	38.3000	39.7500	-3.167%	6	7,862	-8.327%
2026-06-29	39.4700	41.0500	39.4700	41.0500	+8.886%	90	7,863	-11.230%
2026-06-26	38.4100	38.4100	36.9500	37.7000	-8.094%	222	7,851	-3.342%
2026-06-25	40.4700	41.0200	40.3400	41.0200	-5.156%	12	7,985	-11.165%
2026-06-24	44.0600	44.0600	41.5700	43.2500	+23.997%	1,038	7,988	-15.746%
2026-06-23	34.5400	34.9800	33.9200	34.8800	+11.367%	18	7,990	+4.472%
2026-06-22	30.9300	31.4000	30.9300	31.3200	+4.400%	7	7,996	+16.347%
2026-06-18	27.6000	30.4500	27.6000	30.0000	+1.868%	517	7,699	+21.467%
2026-06-17	23.7000	30.5200	23.6000	29.4500	+19.231%	215	7,699	+23.735%
2026-06-16	24.8500	25.2400	24.4500	24.7000	-3.440%	15	7,699	+47.530%
2026-06-15	24.2500	25.5800	23.6100	25.5800	-14.305%	57	7,694	+42.455%
2026-06-12	31.0500	31.3500	29.8500	29.8500	-3.865%	8	7,699	+22.077%
2026-06-11	39.0000	39.8000	31.0500	31.0500	-20.568%	26	7,701	+17.359%
2026-06-10	35.1000	39.0900	32.9000	39.0900	+34.422%	41	7,696	-6.779%
2026-06-09	25.5500	30.0000	25.5500	29.0800	+14.039%	88	7,711	+25.309%
2026-06-08	25.9000	26.7000	25.1500	25.5000	-5.730%	80	7,726	+42.902%
2026-06-05	23.5500	27.0500	23.5500	27.0500	+34.913%	507	7,753	+34.713%
2026-06-04	19.3500	20.7500	19.3000	20.0500	-6.744%	54	7,352	+81.746%
2026-06-03	22.0000	22.0000	21.5000	21.5000	+4.217%	31	7,346	+69.488%
2026-06-02	20.5500	20.6300	19.9000	20.6300	-1.292%	133	7,358	+76.636%
2026-06-01	22.5000	22.5100	20.9000	20.9000	+12.366%	89	7,433	+74.354%
2026-05-29	19.1800	19.1800	17.8500	18.6000	-14.008%	25	7,397	+95.914%
2026-05-28	21.6300	21.6300	21.6300	21.6300	-0.185%	10	7,378	+68.470%
2026-05-27	23.5000	23.5000	21.6700	21.6700	+4.787%	96	7,378	+68.159%
2026-05-26	19.9000	20.6800	19.6700	20.6800	+2.376%	26	7,308	+76.209%
2026-05-22	20.0500	21.2000	20.0000	20.2000	+2.278%	22	7,295	+80.396%
2026-05-21	20.6900	20.6900	19.7500	19.7500	-2.228%	14	7,292	+84.506%
2026-05-20	21.9900	22.6100	20.2000	20.2000	-10.302%	16	7,292	+80.396%
2026-05-19	22.3500	22.5200	21.5000	22.5200	+14.025%	29	7,232	+61.812%
2026-05-18	20.1700	20.5000	19.4000	19.7500	-2.948%	91	7,232	+84.506%
2026-05-15	20.7700	21.6600	20.1600	20.3500	+18.659%	28	7,232	+79.066%
2026-05-14	17.0500	17.1500	16.7000	17.1500	-0.752%	31	7,226	+112.478%
2026-05-13	17.1600	17.4600	16.7000	17.2800	+1.947%	170	7,134	+110.880%
2026-05-12	17.9500	17.9500	16.9500	16.9500	+4.694%	115	7,134	+114.985%
2026-05-11	16.3300	16.3500	16.1200	16.1900	-1.280%	18	7,134	+125.077%
2026-05-08	15.9700	16.6900	15.9700	16.4000	-2.786%	44	7,121	+122.195%
2026-05-07	15.5500	17.1100	15.3000	16.8700	+0.178%	4,728	7,116	+116.005%
2026-05-06	16.5500	17.1100	16.5500	16.8400	-18.765%	23	4,155	+116.390%
2026-05-05	20.5500	20.9900	20.5500	20.7300	-9.673%	4	4,167	+75.784%
2026-05-04	20.4800	22.9500	20.4800	22.9500	+18.666%	11	4,165	+58.780%
2026-05-01	19.6000	19.6000	18.5000	19.3400	+0.468%	60	4,118	+88.418%
2026-04-30	19.0000	19.2500	19.0000	19.2500	-11.899%	50	4,118	+89.299%
2026-04-29	22.2500	22.3800	20.7300	21.8500	+11.822%	61	4,093	+66.773%
2026-04-28	20.1000	20.7800	19.5400	19.5400	+12.622%	15	4,088	+86.489%
2026-04-27	16.4000	17.8700	16.4000	17.3500	+3.090%	96	4,085	+110.029%
2026-04-24	17.0000	17.0000	16.8300	16.8300	-6.240%	51	4,076	+116.518%
2026-04-23	17.3400	19.7500	17.3400	17.9500	+0.673%	10	4,025	+103.008%
2026-04-22	18.1100	18.1100	17.6900	17.8300	-7.039%	6	4,025	+104.375%
2026-04-21	17.6500	19.1800	16.8500	19.1800	+11.772%	32	4,004	+89.990%
2026-04-20	16.9500	17.1600	16.9500	17.1600	+3.686%	24	4,004	+112.354%
2026-04-17	15.8000	16.5500	15.8000	16.5500	-8.056%	4	4,020	+120.181%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-3.485%	1	4,021	+102.444%
2026-04-15	18.4000	19.1400	18.4000	18.6500	+3.210%	33	4,020	+95.389%
2026-04-14	18.7500	18.7500	18.0700	18.0700	-10.100%	4	4,050	+101.660%
2026-04-13	21.1000	21.2000	20.1000	20.1000	-0.985%	9	4,053	+81.294%
2026-04-10	19.4300	20.3000	19.4300	20.3000	-5.581%	11	4,057	+79.507%
2026-04-09	21.7800	21.7800	21.4500	21.5000	-8.511%	5	4,058	+69.488%
2026-04-08	23.4500	24.0900	23.1000	23.5000	-9.615%	67	4,058	+55.064%
2026-04-07	26.0000	26.0000	26.0000	26.0000	-4.587%	1	4,001	+40.154%
2026-04-02	28.2000	28.2000	26.2800	27.2500	+14.496%	53	4,049	+33.725%
2026-04-01	23.1800	24.1600	22.9000	23.8000	-12.596%	238	4,049	+53.109%
2026-03-31	28.5400	28.8500	27.2300	27.2300	-16.215%	43	4,246	+33.823%
2026-03-30	30.8000	32.5000	30.4000	32.5000	-0.763%	24	4,266	+12.123%
2026-03-27	35.4200	36.2500	31.8500	32.7500	-13.360%	298	4,267	+11.267%
2026-03-26	33.6400	37.8300	33.3900	37.8000	+20.382%	24	4,029	-3.598%
2026-03-25	28.2500	31.4000	28.2500	31.4000	-10.157%	17	4,022	+16.051%
2026-03-24	36.0000	36.2500	33.3800	34.9500	-0.992%	121	4,021	+4.263%
2026-03-23	32.2500	36.6700	30.0000	35.3000	+27.207%	162	4,062	+3.229%
2026-03-20	21.7000	28.1200	21.7000	27.7500	+23.608%	99	4,084	+31.315%
2026-03-19	23.1500	25.6500	22.4500	22.4500	+29.619%	113	4,101	+62.316%
2026-03-18	17.2300	17.3200	16.0000	17.3200	+19.862%	69	4,067	+110.393%
2026-03-17	14.4500	14.4500	14.4500	14.4500	-3.667%	34	4,092	+152.180%
2026-03-16	15.2300	15.5800	14.9300	15.0000	+2.740%	35	4,060	+142.933%
2026-03-13	13.8700	14.7700	13.8700	14.6000	+9.774%	297	4,054	+149.589%
2026-03-12	12.7500	13.3000	12.7500	13.3000	+10.373%	2	3,894	+173.985%
2026-03-11	12.0500	12.0500	12.0500	12.0500	0.000%	1	3,895	+202.407%
2026-03-10	12.9000	13.0000	11.5800	12.0500	-13.372%	22	3,895	+202.407%
2026-03-09	14.9200	15.2000	13.9100	13.9100	-0.996%	10	3,882	+161.970%
2026-03-06	14.5000	14.8000	13.3000	14.0500	-9.003%	7	3,887	+159.359%
2026-03-05	13.9000	15.6000	13.3000	15.4400	+6.483%	47	3,883	+136.010%
2026-03-04	14.6800	14.9300	14.5000	14.5000	-2.685%	110	3,860	+151.310%
2026-03-03	12.9200	17.0000	12.9200	14.9000	+37.075%	152	3,804	+144.564%
2026-03-02	11.5000	11.6000	10.8400	10.8700	-7.881%	39	3,774	+235.235%
2026-02-27	13.0000	13.0000	11.8000	11.8000	-7.813%	563	3,741	+208.814%
2026-02-26	13.0300	13.0300	12.8000	12.8000	-1.538%	11	3,331	+184.688%
2026-02-25	13.4500	13.4500	13.0000	13.0000	-4.412%	8	3,320	+180.308%
2026-02-24	15.0000	15.0000	13.6000	13.6000	+0.741%	15	3,320	+167.941%
2026-02-23	13.7500	14.3000	13.5000	13.5000	-4.930%	17	3,320	+169.926%
2026-02-20	15.4000	15.4000	13.7800	14.2000	-8.974%	29	3,308	+156.620%
2026-02-19	15.7100	15.8600	15.1000	15.6000	+0.515%	12	3,333	+133.590%
2026-02-18	14.7000	15.5600	14.0000	15.5200	-2.818%	7	3,332	+134.794%
2026-02-17	15.0100	16.4000	15.0100	15.9700	+20.619%	71	3,330	+128.178%
2026-02-13	13.0500	13.8500	13.0500	13.2400	-11.141%	5	3,322	+175.227%
2026-02-12	12.0800	15.5500	12.0800	14.9000	+22.634%	34	3,322	+144.564%
2026-02-11	12.8000	13.2000	12.0500	12.1500	-10.000%	33	3,345	+199.918%
2026-02-10	13.1500	13.6500	13.1500	13.5000	+1.810%	14	3,327	+169.926%
2026-02-09	14.2000	14.5000	13.2500	13.2600	-19.146%	74	3,322	+174.811%
2026-02-06	17.5000	18.0000	15.6800	16.4000	-15.897%	33	3,316	+122.195%
2026-02-05	19.6700	19.9800	18.1600	19.5000	+13.968%	340	3,307	+86.872%
2026-02-04	18.0000	19.7000	16.9900	17.1100	-7.514%	44	3,453	+112.975%
2026-02-03	18.6500	19.8000	18.2000	18.5000	-22.917%	106	3,437	+96.973%
2026-02-02	23.7000	27.0500	23.7000	24.0000	+6.195%	236	3,444	+51.833%
2026-01-30	17.3600	26.0700	15.4000	22.6000	+86.315%	611	3,405	+61.239%
2026-01-29	10.9000	14.5500	10.8500	12.1300	+15.524%	560	3,265	+200.412%
2026-01-28	10.0000	11.1000	9.9500	10.5000	-4.545%	279	2,998	+247.048%
2026-01-27	12.0000	12.0000	10.4500	11.0000	-7.873%	129	2,930	+231.273%
2026-01-26	11.1000	13.1500	11.1000	11.9400	-4.480%	205	2,942	+205.193%
2026-01-23	12.4500	12.9000	12.2000	12.5000	-4.943%	165	2,934	+191.520%
2026-01-22	14.0100	14.1700	13.0000	13.1500	-15.434%	147	2,905	+177.110%
2026-01-21	14.3000	15.5500	13.8500	15.5500	-1.270%	249	2,853	+134.341%
2026-01-20	14.4700	16.0000	10.0500	15.7500	-16.534%	2,322	2,667	+131.365%
2026-01-16	19.9600	19.9600	18.5000	18.8700	+4.369%	25	489	+93.111%
2026-01-15	18.0000	18.2600	17.4600	18.0800	-0.276%	11	489	+101.549%
2026-01-14	18.6000	18.7100	18.1300	18.1300	-5.573%	49	491	+100.993%
2026-01-13	18.7400	19.2000	18.3500	19.2000	-0.363%	93	448	+89.792%
2026-01-12	19.6700	19.6700	18.7500	19.2700	-12.409%	33	383	+89.102%
2026-01-09	22.5200	22.7500	22.0000	22.0000	-8.142%	137	372	+65.636%
2026-01-08	24.1500	24.1500	23.9500	23.9500	-4.582%	2	501	+52.150%
2026-01-07	25.0000	25.1000	25.0000	25.1000	+4.671%	2	499	+45.179%
2026-01-06	23.9200	23.9800	23.8300	23.9800	-5.105%	3	497	+51.960%
2026-01-05	26.0000	26.0900	24.9500	25.2700	-13.989%	132	496	+44.203%
2026-01-02	27.9200	29.3800	27.7600	29.3800	-1.244%	47	375	+24.030%
2025-12-31	29.0000	29.7500	29.0000	29.7500	+3.478%	23	357	+22.487%
2025-12-30	28.2200	28.7500	27.8000	28.7500	-0.174%	29	357	+26.748%
2025-12-29	26.8400	29.6500	26.5000	28.8000	+26.316%	66	342	+26.528%
2025-12-26	21.7000	22.8000	21.7000	22.8000	-1.935%	30	331	+59.825%
2025-12-24	23.5000	23.5000	22.8500	23.2500	+0.216%	26	292	+56.731%
2025-12-23	24.1300	24.3500	23.2000	23.2000	-6.300%	38	292	+57.069%
2025-12-22	25.5500	25.5500	24.7600	24.7600	-11.254%	19	285	+47.173%
2025-12-19	28.0000	28.0500	27.5000	27.9000	-0.923%	107	274	+30.609%
2025-12-18	27.6000	28.5000	27.6000	28.1600	+0.214%	6	200	+29.403%
2025-12-17	28.0000	28.1000	27.5000	28.1000	-3.767%	94	197	+29.680%
2025-12-15	28.1900	29.3500	27.9800	29.2000	-1.351%	16	164	+24.795%
2025-12-12	27.7900	30.5500	27.6000	29.6000	-1.333%	54	178	+23.108%
2025-12-11	30.0000	30.0000	30.0000	30.0000	-4.000%	10	146	+21.467%
2025-12-10	31.2500	31.2500	31.2500	31.2500	-4.871%	1	149	+16.608%
2025-12-09	32.8500	32.8500	32.8500	32.8500	+3.399%	1	148	+10.928%
2025-12-05	31.7700	31.7700	31.7700	31.7700	-4.795%	1	148	+14.699%
2025-12-02	33.3700	33.3700	33.3700	33.3700	+1.121%	1	148	+9.200%
2025-12-01	32.8500	33.0000	32.8500	33.0000	-7.821%	2	147	+10.424%
2025-11-26	35.9000	35.9000	35.8000	35.8000	-2.638%	2	145	+1.788%
2025-11-25	38.3600	38.3600	36.7700	36.7700	-10.317%	16	145	-0.897%
2025-11-17	41.0000	41.0000	41.0000	41.0000	+2.372%	1	140	-11.122%
2025-11-14	41.0000	41.2000	40.0500	40.0500	+6.800%	92	140	-9.014%
2025-11-13	35.7300	38.0000	35.7300	37.5000	+1.269%	23	171	-2.827%
2025-11-12	38.3700	38.3700	36.7700	37.0300	-6.372%	10	159	-1.593%
2025-11-10	39.7500	39.7500	39.5500	39.5500	-9.662%	2	156	-7.863%
2025-11-05	43.7800	43.7800	43.7800	43.7800	-2.711%	4	155	-16.766%
2025-10-31	44.1300	45.0000	44.1300	45.0000	-5.043%	4	159	-19.022%
2025-10-28	47.3900	47.3900	47.3900	47.3900	+6.806%	1	156	-23.106%
2025-10-27	45.6700	45.8400	44.2900	44.3700	+11.203%	6	152	-17.872%
2025-10-24	39.9000	39.9000	39.9000	39.9000	+2.177%	7	152	-8.672%
2025-10-23	39.0500	39.0500	39.0500	39.0500	-12.990%	6	148	-6.684%
2025-10-22	44.5000	44.8800	44.5000	44.8800	+11.227%	2	142	-18.806%
2025-10-21	34.7000	40.8000	34.7000	40.3500	+34.410%	18	141	-9.690%
2025-10-20	32.4500	32.6700	29.8300	30.0200	-12.986%	122	145	+21.386%
2025-10-17	33.3500	34.5000	33.3500	34.5000	+3.448%	7	98	+5.623%
2025-10-16	33.1800	33.5000	33.1200	33.3500	-28.617%	41	98	+9.265%
2025-10-09	40.0000	46.7200	39.4500	46.7200	+15.730%	69	64	-22.003%
2025-10-08	40.7200	40.7200	40.3700	40.3700	-6.247%	3	30	-9.735%
2025-10-07	44.0800	44.0800	42.8800	43.0600	-11.545%	7	28	-15.374%
2025-10-03	48.6800	48.6800	48.6800	48.6800	-6.041%	10	28	-25.144%
2025-10-02	51.8100	51.8100	51.8100	51.8100	+3.413%	6	28	-29.666%
2025-10-01	50.1000	50.1000	50.1000	50.1000	-1.861%	25	30	-27.265%
2025-09-30	51.0000	51.0500	51.0000	51.0500	-14.259%	27	32	-28.619%
2025-09-25	59.5400	59.5400	59.5400	59.5400	+2.180%	1	5	-38.797%
2025-09-22	58.2700	58.2700	58.2700	58.2700	-11.712%	1	5	-37.464%
2025-09-11	66.0000	66.0000	66.0000	66.0000	+1.538%	1	4	-44.788%
2025-09-09	65.0000	65.0000	65.0000	65.0000	-6.475%	1	3	-43.938%
2025-09-05	70.0000	70.0000	69.5000	69.5000	-15.296%	2	2	-47.568%
2025-08-29	82.0500	82.0500	82.0500	82.0500	-4.147%	1	1	-55.588%
2025-08-28	85.6000	85.6000	85.6000	85.6000	+3.783%	1	1	-57.430%
2025-06-13	83.1700	83.1700	82.4800	82.4800	-12.544%	4	1	-55.820%
2025-05-29	94.5300	94.5300	94.3100	94.3100	-1.863%	2	1	-61.361%
2025-05-28	95.3700	96.4900	95.3700	96.1000	+0.839%	16	1	-62.081%
2025-05-27	94.9900	96.3100	94.9900	95.3000	-1.499%	43	2	-61.763%
2025-05-22	96.7500	96.7500	96.7500	96.7500	+1.703%	11	13	-62.336%
2025-05-21	95.1300	95.1300	95.1300	95.1300	-5.419%	5	6	-61.695%
2025-05-20	100.5800	100.5800	100.5800	100.5800	+6.547%	1	2	-63.770%
2025-05-05	94.4500	94.4500	94.4000	94.4000	-5.221%	5	1	-61.398%
2025-05-02	99.7000	99.7000	99.6000	99.6000	-20.224%	12	6	-63.414%
2025-04-08	124.8500	124.8500	124.8500	124.8500	-3.962%	1	1	-70.813%
2025-02-21	130.0000	130.0000	130.0000	130.0000	+1.167%	2	1	-71.969%
2025-02-20	128.5000	128.5000	128.5000	128.5000	-0.971%	2	1	-71.642%
2025-02-19	129.7600	129.7600	129.7600	129.7600	+0.441%	1	1	-71.917%
2025-02-18	129.1900	129.1900	129.1900	129.1900	-3.011%	1	1	-71.793%
2025-02-14	133.2000	133.2000	133.2000	133.2000	0.000%	2	0	-72.643%

.dark-mode .NjDJnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjDJnz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P400GLD Jan 15 2027 400.00 Put (GLD270115P00400000)option OPRA

GLD20270115P400
GLD Jan 15 2027 400.00 Put (GLD270115P00400000)
option OPRA