Dark

GLD20270115P405
GLD Jan 15 2027 405.00 Put (GLD270115P00405000)
option OPRA

EOD

Jul 24, 2026

39.35-1.870%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	40.1500	40.1500	39.3500	39.3500	-1.870%	2	1,820	0.000%
2026-07-23	40.1000	40.1000	40.1000	40.1000	-8.739%	2	1,820	-1.870%
2026-07-20	43.9400	43.9400	43.9400	43.9400	-0.633%	1	1,823	-10.446%
2026-07-17	44.2200	44.2200	44.2200	44.2200	+1.819%	3	1,823	-11.013%
2026-07-16	43.4300	43.4300	43.4300	43.4300	+6.970%	1	1,823	-9.394%
2026-07-14	40.6000	40.8000	40.6000	40.6000	+9.848%	14	1,824	-3.079%
2026-07-09	36.9600	36.9600	36.9600	36.9600	+0.846%	1	1,821	+6.466%
2026-07-02	36.6500	36.6500	36.6500	36.6500	-15.005%	1	1,821	+7.367%
2026-06-30	43.1200	43.1200	43.1200	43.1200	+0.984%	1	1,821	-8.743%
2026-06-26	42.7000	42.7000	42.7000	42.7000	-4.367%	1	1,821	-7.845%
2026-06-25	44.6500	44.6500	44.6500	44.6500	-4.226%	100	1,822	-11.870%
2026-06-24	46.0000	46.6200	45.6000	46.6200	+24.254%	7	1,924	-15.594%
2026-06-23	37.0000	37.5200	36.8500	37.5200	+16.885%	15	1,922	+4.877%
2026-06-18	32.1000	32.1000	32.1000	32.1000	+23.319%	14	1,931	+22.586%
2026-06-17	26.0300	26.0300	26.0300	26.0300	-7.760%	10	1,931	+51.172%
2026-06-15	26.8200	28.2200	26.4000	28.2200	-16.509%	32	1,931	+39.440%
2026-06-12	33.6000	33.9500	33.6000	33.8000	-0.676%	8	1,931	+16.420%
2026-06-11	42.0700	42.3500	34.0300	34.0300	-16.120%	8	1,930	+15.633%
2026-06-10	36.0700	40.5700	36.0700	40.5700	+24.831%	5	1,930	-3.007%
2026-06-09	28.0900	32.5000	28.0900	32.5000	+15.248%	2	1,932	+21.077%
2026-06-08	28.2000	28.2000	28.2000	28.2000	-4.342%	1	1,933	+39.539%
2026-06-05	25.4700	29.4800	25.4700	29.4800	+31.784%	118	1,933	+33.480%
2026-06-04	22.3700	22.3700	22.3700	22.3700	-5.212%	1	1,820	+75.905%
2026-06-03	23.6000	23.6000	23.6000	23.6000	-1.667%	1,000	1,819	+66.737%
2026-06-01	24.0000	24.0000	24.0000	24.0000	+15.830%	1	820	+63.958%
2026-05-29	20.7300	20.7600	20.7100	20.7200	-6.960%	5	820	+89.913%
2026-05-28	22.6400	22.6400	22.2700	22.2700	-6.310%	17	817	+76.695%
2026-05-27	25.3000	25.3000	23.7700	23.7700	+8.045%	17	804	+65.545%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-1.124%	9	801	+78.864%
2026-05-21	22.2500	22.2500	22.2500	22.2500	-9.295%	1	797	+76.854%
2026-05-19	24.0500	24.5300	24.0500	24.5300	+9.362%	4	797	+60.416%
2026-05-18	22.4300	22.4300	22.4300	22.4300	-0.444%	2	797	+75.435%
2026-05-15	22.5300	22.5300	22.5300	22.5300	+19.080%	1	797	+74.656%
2026-05-14	18.8800	18.9200	18.7600	18.9200	+1.231%	25	796	+107.981%
2026-05-13	18.5100	18.7500	18.4700	18.6900	-2.402%	55	767	+110.540%
2026-05-12	19.0000	20.3900	19.0000	19.1500	+6.685%	5	767	+105.483%
2026-05-08	17.9500	17.9500	17.7800	17.9500	-2.868%	21	767	+119.220%
2026-05-07	18.4800	18.4800	18.4800	18.4800	-18.230%	1	773	+112.933%
2026-05-04	22.1000	22.6000	22.1000	22.6000	-5.558%	5	773	+74.115%
2026-04-29	23.9400	23.9400	23.9300	23.9300	+30.908%	2	770	+64.438%
2026-04-24	18.2800	18.2800	18.2800	18.2800	-4.042%	1	770	+115.263%
2026-04-23	19.0300	19.0600	19.0300	19.0500	-1.550%	104	770	+106.562%
2026-04-22	19.3500	19.3500	19.3500	19.3500	+9.694%	217	822	+103.359%
2026-04-17	17.6400	17.6400	17.6400	17.6400	-13.656%	1	625	+123.073%
2026-04-15	20.5100	20.5100	20.4300	20.4300	-11.749%	2	625	+92.609%
2026-04-09	23.1500	23.1500	23.1500	23.1500	-6.275%	1	627	+69.978%
2026-04-08	24.8000	24.8000	24.7000	24.7000	-14.857%	2	627	+59.312%
2026-04-07	30.5400	31.1300	28.6200	29.0100	+0.904%	7	627	+35.643%
2026-04-02	30.2000	30.2000	28.7300	28.7500	-0.862%	7	626	+36.870%
2026-03-31	30.1500	30.4400	29.0000	29.0000	-17.520%	80	626	+35.690%
2026-03-30	35.1600	35.1600	35.1600	35.1600	-1.236%	1	629	+11.917%
2026-03-27	37.9500	38.0500	35.6000	35.6000	-11.465%	247	629	+10.534%
2026-03-26	38.9000	40.3000	38.9000	40.2100	+7.027%	537	630	-2.139%
2026-03-24	38.9000	38.9000	35.3300	37.5700	-2.161%	9	430	+4.738%
2026-03-23	35.0800	38.4000	33.6500	38.4000	+25.984%	295	424	+2.474%
2026-03-20	25.0000	30.5300	25.0000	30.4800	+12.431%	22	191	+29.101%
2026-03-19	27.3000	27.3000	27.1100	27.1100	+44.510%	8	199	+45.149%
2026-03-18	18.6100	18.7600	18.6100	18.7600	+9.452%	2	194	+109.755%
2026-03-16	16.5200	17.1400	16.5200	17.1400	+33.906%	2	194	+129.580%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-23.810%	8	193	+207.422%
2026-03-05	16.6000	17.0000	16.4200	16.8000	-1.176%	14	204	+134.226%
2026-03-03	15.2400	17.6700	15.2400	17.0000	+20.397%	187	202	+131.471%
2026-02-26	14.1000	14.1200	14.1000	14.1200	-9.196%	3	129	+178.683%
2026-02-24	15.5500	15.5500	15.5500	15.5500	-8.529%	1	129	+153.055%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+3.343%	1	130	+131.471%
2026-02-19	16.9200	17.2100	16.3700	16.4500	-4.472%	83	129	+139.210%
2026-02-12	15.0500	17.2200	15.0500	17.2200	+15.570%	6	90	+128.513%
2026-02-10	14.8500	14.9000	14.8500	14.9000	-0.667%	6	93	+164.094%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-14.627%	1	93	+162.333%
2026-02-06	19.3500	19.3500	17.5700	17.5700	-12.150%	13	92	+123.961%
2026-02-03	21.0500	21.0500	20.0000	20.0000	-27.193%	18	92	+96.750%
2026-02-02	28.4300	28.4300	27.4700	27.4700	+9.880%	2	78	+43.247%
2026-01-30	17.5000	26.0000	17.5000	25.0000	+69.492%	49	78	+57.400%
2026-01-29	14.7500	14.7500	14.7500	14.7500	+27.927%	1	86	+166.780%
2026-01-28	11.5200	11.5300	11.5200	11.5300	-9.922%	2	86	+241.284%
2026-01-27	12.8000	12.8000	12.8000	12.8000	-6.227%	1	86	+207.422%
2026-01-26	13.9400	14.6500	13.6400	13.6500	-0.727%	8	86	+188.278%
2026-01-23	13.6000	13.7500	13.6000	13.7500	-8.638%	9	88	+186.182%
2026-01-22	15.6200	15.6200	15.0500	15.0500	-7.838%	2	79	+161.462%
2026-01-21	16.3300	16.3300	16.3300	16.3300	-1.922%	1	80	+140.968%
2026-01-20	16.6500	16.6500	16.6500	16.6500	-17.452%	3	80	+136.336%
2026-01-15	20.1700	20.1700	20.1700	20.1700	+1.357%	1	82	+95.092%
2026-01-14	20.2000	20.7000	19.9000	19.9000	-4.648%	17	82	+97.739%
2026-01-13	20.8700	20.8700	20.8700	20.8700	+1.805%	1	72	+88.548%
2026-01-12	22.0700	22.0700	20.5000	20.5000	-15.114%	3	71	+91.951%
2026-01-09	24.9900	24.9900	24.1500	24.1500	-6.214%	13	69	+62.940%
2026-01-08	27.3500	27.3500	25.7500	25.7500	-4.204%	4	68	+52.816%
2026-01-07	28.2500	28.4200	26.7500	26.8800	+2.205%	26	66	+46.391%
2026-01-06	26.1500	26.3400	26.1500	26.3000	-4.537%	9	62	+49.620%
2026-01-05	27.8500	27.8600	27.3500	27.5500	-14.121%	28	58	+42.831%
2026-01-02	32.0800	32.0800	32.0800	32.0800	+0.533%	1	36	+22.662%
2025-12-31	31.9200	31.9200	31.9100	31.9100	+4.623%	2	34	+23.316%
2025-12-30	29.7000	30.5000	29.7000	30.5000	-4.299%	2	34	+29.016%
2025-12-29	29.0000	31.8700	29.0000	31.8700	+30.082%	7	36	+23.470%
2025-12-26	24.5000	24.5000	24.5000	24.5000	-4.222%	3	38	+60.612%
2025-12-23	26.5300	27.4500	25.5800	25.5800	-6.642%	22	35	+53.831%
2025-12-22	28.1500	28.1500	27.4000	27.4000	-11.840%	15	29	+43.613%
2025-12-12	31.0800	31.0800	31.0800	31.0800	-19.669%	1	14	+26.609%
2025-11-26	38.6900	38.6900	38.6900	38.6900	-5.241%	1	14	+1.706%
2025-11-12	41.5700	41.5700	40.8300	40.8300	-4.536%	2	14	-3.625%
2025-11-10	42.7700	42.7700	42.7700	42.7700	-11.302%	1	15	-7.996%
2025-11-06	48.2200	48.2200	48.2200	48.2200	+16.249%	1	15	-18.395%
2025-10-23	41.4800	41.4800	41.4800	41.4800	-9.115%	1	15	-5.135%
2025-10-22	46.3100	46.3100	45.6400	45.6400	+14.818%	2	14	-13.782%
2025-10-21	39.8000	39.8000	39.7500	39.7500	+21.189%	3	14	-1.006%
2025-10-20	32.8000	32.8000	32.8000	32.8000	-10.014%	1	14	+19.970%
2025-10-16	36.1700	36.4500	36.1700	36.4500	-21.630%	13	13	+7.956%
2025-10-09	45.6700	46.5100	45.6700	46.5100	-1.441%	2	1	-15.395%
2025-10-07	47.3500	47.3500	47.1900	47.1900	-47.520%	2	1	-16.614%
2025-04-21	89.9200	89.9200	89.9200	89.9200	0.000%	1	1	-56.239%

.dark-mode .Cbq0Kx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cbq0Kx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P405GLD Jan 15 2027 405.00 Put (GLD270115P00405000)option OPRA

GLD20270115P405
GLD Jan 15 2027 405.00 Put (GLD270115P00405000)
option OPRA