Dark

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

EOD

Sep 17, 2026

22.70-19.731%(-5.58)567

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.2200	22.7000	21.6000	22.7000	-19.731%	567	3,352	0.000%
2026-09-16	23.0000	28.3600	23.0000	28.2800	+9.147%	25	2,817	-19.731%
2026-09-15	25.9100	25.9100	25.9100	25.9100	+0.349%	3	2,795	-12.389%
2026-09-14	26.4500	26.4500	25.8200	25.8200	+11.533%	3	2,795	-12.084%
2026-09-11	22.6500	23.1500	22.6500	23.1500	-6.465%	5	2,795	-1.944%
2026-09-10	23.0000	24.7500	23.0000	24.7500	+19.797%	7	2,800	-8.283%
2026-09-09	20.6800	22.0700	20.6500	20.6600	-5.748%	15	2,798	+9.874%
2026-09-08	21.2000	21.9200	21.0000	21.9200	+9.820%	15	2,792	+3.558%
2026-09-04	20.6000	20.6000	19.8500	19.9600	+9.670%	12	2,788	+13.727%
2026-09-03	18.7600	18.7600	17.9700	18.2000	-18.349%	81	2,788	+24.725%
2026-09-02	21.3200	22.2900	21.3200	22.2900	-6.187%	19	2,730	+1.839%
2026-09-01	22.6100	23.7600	22.3000	23.7600	+24.398%	83	2,771	-4.461%
2026-08-31	20.1800	20.6500	19.0000	19.1000	-4.309%	57	2,759	+18.848%
2026-08-28	16.6500	20.1500	16.6500	19.9600	+21.633%	42	2,711	+13.727%
2026-08-27	16.4100	16.4100	16.4100	16.4100	+1.925%	1	2,749	+38.330%
2026-08-26	15.9500	16.1000	15.9500	16.1000	+6.977%	159	2,749	+40.994%
2026-08-25	15.4500	15.4500	14.8500	15.0500	+1.007%	53	2,635	+50.831%
2026-08-24	14.0500	15.0900	14.0500	14.9000	-3.685%	291	2,591	+52.349%
2026-08-21	16.3500	16.3500	15.4700	15.4700	-13.090%	7	2,360	+46.736%
2026-08-20	18.9500	18.9500	17.6500	17.8000	-2.573%	211	2,393	+27.528%
2026-08-19	19.6000	19.6000	18.2200	18.2700	-14.306%	44	2,212	+24.247%
2026-08-17	21.6500	21.6500	20.6500	21.3200	-0.837%	158	2,214	+6.473%
2026-08-14	21.5000	21.5000	21.5000	21.5000	-3.544%	10	2,208	+5.581%
2026-08-12	21.8300	22.2900	21.5500	22.2900	-6.266%	421	2,198	+1.839%
2026-08-11	23.0000	23.7800	23.0000	23.7800	+0.977%	5	1,843	-4.542%
2026-08-10	25.4500	25.4500	23.5500	23.5500	-5.988%	25	1,842	-3.609%
2026-08-07	24.7500	25.0500	24.7500	25.0500	-11.982%	13	1,830	-9.381%
2026-08-05	28.4600	28.4600	28.4600	28.4600	-29.380%	1	1,819	-20.239%
2026-08-03	40.3000	40.3000	40.3000	40.3000	+6.557%	3	1,819	-43.672%
2026-07-27	37.8200	37.8200	37.8200	37.8200	-3.888%	3	1,822	-39.979%
2026-07-24	40.1500	40.1500	39.3500	39.3500	-1.870%	2	1,820	-42.313%
2026-07-23	40.1000	40.1000	40.1000	40.1000	-8.739%	2	1,820	-43.392%
2026-07-20	43.9400	43.9400	43.9400	43.9400	-0.633%	1	1,823	-48.339%
2026-07-17	44.2200	44.2200	44.2200	44.2200	+1.819%	3	1,823	-48.666%
2026-07-16	43.4300	43.4300	43.4300	43.4300	+6.970%	1	1,823	-47.732%
2026-07-14	40.6000	40.8000	40.6000	40.6000	+9.848%	14	1,824	-44.089%
2026-07-09	36.9600	36.9600	36.9600	36.9600	+0.846%	1	1,821	-38.582%
2026-07-02	36.6500	36.6500	36.6500	36.6500	-15.005%	1	1,821	-38.063%
2026-06-30	43.1200	43.1200	43.1200	43.1200	+0.984%	1	1,821	-47.356%
2026-06-26	42.7000	42.7000	42.7000	42.7000	-4.367%	1	1,821	-46.838%
2026-06-25	44.6500	44.6500	44.6500	44.6500	-4.226%	100	1,822	-49.160%
2026-06-24	46.0000	46.6200	45.6000	46.6200	+24.254%	7	1,924	-51.308%
2026-06-23	37.0000	37.5200	36.8500	37.5200	+16.885%	15	1,922	-39.499%
2026-06-18	32.1000	32.1000	32.1000	32.1000	+23.319%	14	1,931	-29.283%
2026-06-17	26.0300	26.0300	26.0300	26.0300	-7.760%	10	1,931	-12.793%
2026-06-15	26.8200	28.2200	26.4000	28.2200	-16.509%	32	1,931	-19.561%
2026-06-12	33.6000	33.9500	33.6000	33.8000	-0.676%	8	1,931	-32.840%
2026-06-11	42.0700	42.3500	34.0300	34.0300	-16.120%	8	1,930	-33.294%
2026-06-10	36.0700	40.5700	36.0700	40.5700	+24.831%	5	1,930	-44.047%
2026-06-09	28.0900	32.5000	28.0900	32.5000	+15.248%	2	1,932	-30.154%
2026-06-08	28.2000	28.2000	28.2000	28.2000	-4.342%	1	1,933	-19.504%
2026-06-05	25.4700	29.4800	25.4700	29.4800	+31.784%	118	1,933	-22.999%
2026-06-04	22.3700	22.3700	22.3700	22.3700	-5.212%	1	1,820	+1.475%
2026-06-03	23.6000	23.6000	23.6000	23.6000	-1.667%	1,000	1,819	-3.814%
2026-06-01	24.0000	24.0000	24.0000	24.0000	+15.830%	1	820	-5.417%
2026-05-29	20.7300	20.7600	20.7100	20.7200	-6.960%	5	820	+9.556%
2026-05-28	22.6400	22.6400	22.2700	22.2700	-6.310%	17	817	+1.931%
2026-05-27	25.3000	25.3000	23.7700	23.7700	+8.045%	17	804	-4.501%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-1.124%	9	801	+3.182%
2026-05-21	22.2500	22.2500	22.2500	22.2500	-9.295%	1	797	+2.022%
2026-05-19	24.0500	24.5300	24.0500	24.5300	+9.362%	4	797	-7.460%
2026-05-18	22.4300	22.4300	22.4300	22.4300	-0.444%	2	797	+1.204%
2026-05-15	22.5300	22.5300	22.5300	22.5300	+19.080%	1	797	+0.755%
2026-05-14	18.8800	18.9200	18.7600	18.9200	+1.231%	25	796	+19.979%
2026-05-13	18.5100	18.7500	18.4700	18.6900	-2.402%	55	767	+21.455%
2026-05-12	19.0000	20.3900	19.0000	19.1500	+6.685%	5	767	+18.538%
2026-05-08	17.9500	17.9500	17.7800	17.9500	-2.868%	21	767	+26.462%
2026-05-07	18.4800	18.4800	18.4800	18.4800	-18.230%	1	773	+22.835%
2026-05-04	22.1000	22.6000	22.1000	22.6000	-5.558%	5	773	+0.442%
2026-04-29	23.9400	23.9400	23.9300	23.9300	+30.908%	2	770	-5.140%
2026-04-24	18.2800	18.2800	18.2800	18.2800	-4.042%	1	770	+24.179%
2026-04-23	19.0300	19.0600	19.0300	19.0500	-1.550%	104	770	+19.160%
2026-04-22	19.3500	19.3500	19.3500	19.3500	+9.694%	217	822	+17.313%
2026-04-17	17.6400	17.6400	17.6400	17.6400	-13.656%	1	625	+28.685%
2026-04-15	20.5100	20.5100	20.4300	20.4300	-11.749%	2	625	+11.111%
2026-04-09	23.1500	23.1500	23.1500	23.1500	-6.275%	1	627	-1.944%
2026-04-08	24.8000	24.8000	24.7000	24.7000	-14.857%	2	627	-8.097%
2026-04-07	30.5400	31.1300	28.6200	29.0100	+0.904%	7	627	-21.751%
2026-04-02	30.2000	30.2000	28.7300	28.7500	-0.862%	7	626	-21.043%
2026-03-31	30.1500	30.4400	29.0000	29.0000	-17.520%	80	626	-21.724%
2026-03-30	35.1600	35.1600	35.1600	35.1600	-1.236%	1	629	-35.438%
2026-03-27	37.9500	38.0500	35.6000	35.6000	-11.465%	247	629	-36.236%
2026-03-26	38.9000	40.3000	38.9000	40.2100	+7.027%	537	630	-43.546%
2026-03-24	38.9000	38.9000	35.3300	37.5700	-2.161%	9	430	-39.579%
2026-03-23	35.0800	38.4000	33.6500	38.4000	+25.984%	295	424	-40.885%
2026-03-20	25.0000	30.5300	25.0000	30.4800	+12.431%	22	191	-25.525%
2026-03-19	27.3000	27.3000	27.1100	27.1100	+44.510%	8	199	-16.267%
2026-03-18	18.6100	18.7600	18.6100	18.7600	+9.452%	2	194	+21.002%
2026-03-16	16.5200	17.1400	16.5200	17.1400	+33.906%	2	194	+32.439%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-23.810%	8	193	+77.344%
2026-03-05	16.6000	17.0000	16.4200	16.8000	-1.176%	14	204	+35.119%
2026-03-03	15.2400	17.6700	15.2400	17.0000	+20.397%	187	202	+33.529%
2026-02-26	14.1000	14.1200	14.1000	14.1200	-9.196%	3	129	+60.765%
2026-02-24	15.5500	15.5500	15.5500	15.5500	-8.529%	1	129	+45.981%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+3.343%	1	130	+33.529%
2026-02-19	16.9200	17.2100	16.3700	16.4500	-4.472%	83	129	+37.994%
2026-02-12	15.0500	17.2200	15.0500	17.2200	+15.570%	6	90	+31.823%
2026-02-10	14.8500	14.9000	14.8500	14.9000	-0.667%	6	93	+52.349%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-14.627%	1	93	+51.333%
2026-02-06	19.3500	19.3500	17.5700	17.5700	-12.150%	13	92	+29.197%
2026-02-03	21.0500	21.0500	20.0000	20.0000	-27.193%	18	92	+13.500%
2026-02-02	28.4300	28.4300	27.4700	27.4700	+9.880%	2	78	-17.364%
2026-01-30	17.5000	26.0000	17.5000	25.0000	+69.492%	49	78	-9.200%
2026-01-29	14.7500	14.7500	14.7500	14.7500	+27.927%	1	86	+53.898%
2026-01-28	11.5200	11.5300	11.5200	11.5300	-9.922%	2	86	+96.878%
2026-01-27	12.8000	12.8000	12.8000	12.8000	-6.227%	1	86	+77.344%
2026-01-26	13.9400	14.6500	13.6400	13.6500	-0.727%	8	86	+66.300%
2026-01-23	13.6000	13.7500	13.6000	13.7500	-8.638%	9	88	+65.091%
2026-01-22	15.6200	15.6200	15.0500	15.0500	-7.838%	2	79	+50.831%
2026-01-21	16.3300	16.3300	16.3300	16.3300	-1.922%	1	80	+39.008%
2026-01-20	16.6500	16.6500	16.6500	16.6500	-17.452%	3	80	+36.336%
2026-01-15	20.1700	20.1700	20.1700	20.1700	+1.357%	1	82	+12.543%
2026-01-14	20.2000	20.7000	19.9000	19.9000	-4.648%	17	82	+14.070%
2026-01-13	20.8700	20.8700	20.8700	20.8700	+1.805%	1	72	+8.769%
2026-01-12	22.0700	22.0700	20.5000	20.5000	-15.114%	3	71	+10.732%
2026-01-09	24.9900	24.9900	24.1500	24.1500	-6.214%	13	69	-6.004%
2026-01-08	27.3500	27.3500	25.7500	25.7500	-4.204%	4	68	-11.845%
2026-01-07	28.2500	28.4200	26.7500	26.8800	+2.205%	26	66	-15.551%
2026-01-06	26.1500	26.3400	26.1500	26.3000	-4.537%	9	62	-13.688%
2026-01-05	27.8500	27.8600	27.3500	27.5500	-14.121%	28	58	-17.604%
2026-01-02	32.0800	32.0800	32.0800	32.0800	+0.533%	1	36	-29.239%
2025-12-31	31.9200	31.9200	31.9100	31.9100	+4.623%	2	34	-28.862%
2025-12-30	29.7000	30.5000	29.7000	30.5000	-4.299%	2	34	-25.574%
2025-12-29	29.0000	31.8700	29.0000	31.8700	+30.082%	7	36	-28.773%
2025-12-26	24.5000	24.5000	24.5000	24.5000	-4.222%	3	38	-7.347%
2025-12-23	26.5300	27.4500	25.5800	25.5800	-6.642%	22	35	-11.259%
2025-12-22	28.1500	28.1500	27.4000	27.4000	-11.840%	15	29	-17.153%
2025-12-12	31.0800	31.0800	31.0800	31.0800	-19.669%	1	14	-26.963%
2025-11-26	38.6900	38.6900	38.6900	38.6900	-5.241%	1	14	-41.329%
2025-11-12	41.5700	41.5700	40.8300	40.8300	-4.536%	2	14	-44.404%
2025-11-10	42.7700	42.7700	42.7700	42.7700	-11.302%	1	15	-46.925%
2025-11-06	48.2200	48.2200	48.2200	48.2200	+16.249%	1	15	-52.924%
2025-10-23	41.4800	41.4800	41.4800	41.4800	-9.115%	1	15	-45.275%
2025-10-22	46.3100	46.3100	45.6400	45.6400	+14.818%	2	14	-50.263%
2025-10-21	39.8000	39.8000	39.7500	39.7500	+21.189%	3	14	-42.893%
2025-10-20	32.8000	32.8000	32.8000	32.8000	-10.014%	1	14	-30.793%
2025-10-16	36.1700	36.4500	36.1700	36.4500	-21.630%	13	13	-37.723%
2025-10-09	45.6700	46.5100	45.6700	46.5100	-1.441%	2	1	-51.193%
2025-10-07	47.3500	47.3500	47.1900	47.1900	-47.520%	2	1	-51.897%
2025-04-21	89.9200	89.9200	89.9200	89.9200	0.000%	1	1	-74.755%

.dark-mode .k0Mp45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0Mp45{ 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