Dark

GLD20270115P410
GLD Jan 15 2027 410.00 Put (GLD270115P00410000)
option OPRA

EOD

Jul 23, 2026

44.39-7.231%(-3.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	44.3900	44.3900	44.3900	44.3900	-7.231%	4	1,038	0.000%
2026-07-20	47.8500	47.8500	47.8500	47.8500	-1.422%	1	1,038	-7.231%
2026-07-16	49.3300	49.3300	48.5400	48.5400	+9.819%	48	1,038	-8.550%
2026-07-14	44.6000	44.8500	44.2000	44.2000	-8.583%	22	1,040	+0.430%
2026-07-13	44.0200	48.3500	44.0200	48.3500	+18.796%	7	1,041	-8.190%
2026-07-10	40.6700	40.7000	40.6000	40.7000	+6.993%	11	1,045	+9.066%
2026-07-06	38.0400	38.0400	38.0400	38.0400	-7.220%	4	1,045	+16.693%
2026-07-02	41.1400	41.1400	41.0000	41.0000	-5.573%	5	1,055	+8.268%
2026-07-01	43.4200	43.4200	43.4200	43.4200	-8.164%	10	1,055	+2.234%
2026-06-30	47.2700	47.2800	47.2000	47.2800	-0.776%	16	1,045	-6.113%
2026-06-29	47.6500	47.6500	47.6500	47.6500	-7.006%	1	1,060	-6.842%
2026-06-24	51.2400	51.2400	51.2400	51.2400	+27.146%	1	1,059	-13.368%
2026-06-23	40.2900	40.4500	40.2300	40.3000	+8.188%	10	1,060	+10.149%
2026-06-22	37.0900	37.2500	37.0900	37.2500	+8.569%	4	1,058	+19.168%
2026-06-18	34.3100	34.3100	34.3100	34.3100	+18.884%	1	1,059	+29.379%
2026-06-17	28.8100	28.8600	28.8100	28.8600	-0.825%	2	1,059	+53.812%
2026-06-15	29.0500	29.1500	29.0500	29.1000	-20.274%	6	1,059	+52.543%
2026-06-12	38.4300	38.4300	36.5000	36.5000	-7.054%	5	1,059	+21.616%
2026-06-11	45.0500	45.0500	39.2700	39.2700	-14.164%	3	1,062	+13.038%
2026-06-10	39.7000	45.7500	39.7000	45.7500	+37.801%	7	1,062	-2.973%
2026-06-09	33.2000	33.2000	33.2000	33.2000	+8.639%	2	1,065	+33.705%
2026-06-08	30.9100	30.9100	30.5600	30.5600	-1.799%	2	1,065	+45.255%
2026-06-05	31.1200	31.1200	31.1200	31.1200	+24.580%	29	1,064	+42.641%
2026-06-04	24.9800	24.9800	24.9800	24.9800	-6.442%	4	1,035	+77.702%
2026-06-03	26.7000	26.7000	26.7000	26.7000	+6.163%	1	1,033	+66.255%
2026-06-01	26.8000	26.8000	25.1500	25.1500	+10.940%	3	1,032	+76.501%
2026-05-29	22.8000	22.8000	22.6700	22.6700	-5.699%	4	1,033	+95.809%
2026-05-28	25.5600	25.5600	24.0400	24.0400	-1.637%	12	1,032	+84.651%
2026-05-26	23.8000	24.4400	23.8000	24.4400	+1.622%	22	1,022	+81.628%
2026-05-22	24.0200	24.0500	23.9000	24.0500	-3.877%	16	1,037	+84.574%
2026-05-20	26.5000	26.5000	25.0200	25.0200	-6.816%	2	1,047	+77.418%
2026-05-19	26.2000	26.8500	26.1000	26.8500	+12.484%	58	1,044	+65.326%
2026-05-18	23.9000	24.2300	23.7500	23.8700	-1.648%	13	1,044	+85.966%
2026-05-15	25.3300	25.3300	24.2700	24.2700	+18.102%	7	1,044	+82.901%
2026-05-14	20.4000	20.6800	20.1500	20.5500	-0.964%	111	1,044	+116.010%
2026-05-13	20.6500	20.7500	20.5800	20.7500	+3.234%	16	986	+113.928%
2026-05-11	20.1000	20.1000	20.1000	20.1000	+1.259%	8	986	+120.846%
2026-05-08	19.6600	19.8500	19.4100	19.8500	+0.506%	7	982	+123.627%
2026-05-07	18.7700	19.9500	18.7700	19.7500	-1.790%	118	978	+124.759%
2026-05-06	20.4000	20.4000	20.1100	20.1100	-19.237%	4	974	+120.736%
2026-05-05	24.4700	24.9000	24.4700	24.9000	-3.861%	4	977	+78.273%
2026-05-04	25.9000	25.9000	25.9000	25.9000	+12.413%	1	976	+71.390%
2026-05-01	23.0400	23.0400	23.0400	23.0400	-7.246%	1	975	+92.665%
2026-04-29	26.3100	26.3800	24.8400	24.8400	+6.154%	12	975	+78.704%
2026-04-28	24.0000	24.0000	23.4000	23.4000	+16.825%	3	977	+89.701%
2026-04-24	20.0300	20.0300	20.0300	20.0300	-5.430%	1	977	+121.618%
2026-04-23	20.8700	21.3000	20.8700	21.1800	+5.900%	4	977	+109.585%
2026-04-20	20.1900	20.5000	19.8500	20.0000	+6.101%	6	980	+121.950%
2026-04-17	18.7800	18.8500	18.7800	18.8500	-11.294%	51	979	+135.491%
2026-04-16	21.2500	21.2500	21.2500	21.2500	-2.074%	3	979	+108.894%
2026-04-15	22.2000	23.2000	21.7000	21.7000	+2.795%	4	979	+104.562%
2026-04-14	21.1100	21.1100	21.1100	21.1100	-12.769%	1	979	+110.279%
2026-04-09	25.0000	25.0000	23.6000	24.2000	-11.840%	66	978	+83.430%
2026-04-08	26.2000	27.4500	26.2000	27.4500	-8.774%	16	970	+61.712%
2026-04-07	30.7000	30.7000	30.0900	30.0900	-2.779%	6	965	+47.524%
2026-04-06	31.4300	31.4300	30.9500	30.9500	-0.928%	4	967	+43.425%
2026-04-02	30.9900	31.2400	30.9900	31.2400	+17.798%	2	967	+42.093%
2026-04-01	26.7000	26.7500	26.5200	26.5200	-33.948%	33	967	+67.383%
2026-03-27	40.1500	40.1500	40.1500	40.1500	-6.367%	1	980	+10.560%
2026-03-26	39.2500	42.8800	39.2500	42.8800	+18.814%	6	981	+3.521%
2026-03-25	32.5300	36.0900	32.5300	36.0900	-10.269%	5	979	+22.998%
2026-03-24	38.6500	40.4500	38.6100	40.2200	+0.928%	48	980	+10.368%
2026-03-23	35.0300	41.2900	35.0300	39.8500	+27.806%	19	945	+11.393%
2026-03-20	26.7000	31.1800	26.7000	31.1800	+19.008%	61	935	+42.367%
2026-03-19	29.9000	29.9000	26.1000	26.2000	+32.658%	104	874	+69.427%
2026-03-18	20.4200	20.7100	19.7500	19.7500	+20.061%	18	783	+124.759%
2026-03-17	17.2200	17.3800	16.4500	16.4500	-4.360%	324	795	+169.848%
2026-03-16	17.2000	17.2000	17.2000	17.2000	+6.502%	3	495	+158.081%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+10.164%	19	492	+174.861%
2026-03-11	14.6600	14.6600	14.6600	14.6600	-16.037%	2	501	+202.797%
2026-03-09	17.9000	17.9000	17.4600	17.4600	+3.314%	4	499	+154.238%
2026-03-06	16.8000	17.4000	16.8000	16.9000	-7.143%	18	497	+162.663%
2026-03-05	18.2000	18.2000	18.2000	18.2000	+3.058%	1	489	+143.901%
2026-03-04	17.0500	17.6600	17.0500	17.6600	-1.341%	2	488	+151.359%
2026-03-03	19.2300	19.2400	17.9000	17.9000	+44.939%	481	487	+147.989%
2026-03-02	12.3500	12.3500	12.3500	12.3500	-13.937%	1	314	+259.433%
2026-02-27	14.4800	14.4800	14.1500	14.3500	-6.697%	9	313	+209.338%
2026-02-26	15.0000	15.3800	15.0000	15.3800	-8.724%	17	316	+188.622%
2026-02-24	17.1600	17.1600	16.8000	16.8500	+5.908%	3	314	+163.442%
2026-02-23	16.0000	16.1600	15.9100	15.9100	-8.563%	22	314	+179.007%
2026-02-20	17.7500	17.7500	16.5000	17.4000	-7.447%	11	304	+155.115%
2026-02-19	18.7800	18.8000	18.6200	18.8000	+3.070%	84	312	+136.117%
2026-02-18	17.6000	18.2900	17.4000	18.2400	+13.081%	4	305	+143.366%
2026-02-13	16.1300	16.1300	16.1300	16.1300	-6.493%	2	303	+175.201%
2026-02-12	17.5000	17.5000	17.2500	17.2500	+1.530%	8	303	+157.333%
2026-02-09	16.9900	16.9900	16.9900	16.9900	-11.556%	10	297	+161.271%
2026-02-06	19.1200	19.2100	19.1200	19.2100	-12.403%	11	307	+131.078%
2026-02-03	21.4500	21.9300	21.4500	21.9300	-22.509%	3	298	+102.417%
2026-02-02	28.2500	29.9800	28.2500	28.3000	+15.984%	24	297	+56.855%
2026-01-30	19.3200	25.8200	18.0000	24.4000	+68.276%	22	279	+81.926%
2026-01-29	17.5500	17.5500	14.5000	14.5000	+9.434%	17	276	+206.138%
2026-01-28	13.2300	13.2500	12.5200	13.2500	+3.922%	49	275	+235.019%
2026-01-27	14.5700	14.5700	12.6000	12.7500	-20.561%	11	255	+248.157%
2026-01-26	14.0400	16.4900	14.0400	16.0500	+4.221%	45	251	+176.573%
2026-01-23	15.5000	15.7000	15.1000	15.4000	-5.172%	8	251	+188.247%
2026-01-22	17.3500	17.3500	16.2400	16.2400	-13.617%	9	248	+173.337%
2026-01-21	18.2000	18.9400	17.3700	18.8000	-3.639%	41	248	+136.117%
2026-01-20	19.5000	19.5100	19.0000	19.5100	-14.692%	55	222	+127.524%
2026-01-16	24.4700	24.4700	22.5000	22.8700	+1.644%	4	183	+94.097%
2026-01-15	22.2000	22.5000	22.2000	22.5000	+2.599%	6	183	+97.289%
2026-01-14	22.6000	22.6600	21.9300	21.9300	-4.900%	146	184	+102.417%
2026-01-13	23.2900	23.3000	23.0600	23.0600	-0.173%	3	183	+92.498%
2026-01-12	23.1000	23.9100	22.9400	23.1000	-12.167%	11	181	+92.165%
2026-01-09	28.1100	28.2100	26.3000	26.3000	-7.687%	173	180	+68.783%
2026-01-08	30.0000	30.0000	28.4900	28.4900	-3.095%	4	82	+55.809%
2026-01-07	30.4800	30.6000	29.3500	29.4000	+2.119%	8	83	+50.986%
2026-01-06	29.6000	29.6000	28.5000	28.7900	-4.669%	7	81	+54.185%
2026-01-05	30.2200	30.2200	30.1500	30.2000	-13.343%	201	80	+46.987%
2025-12-31	34.8500	34.8500	34.8500	34.8500	+5.287%	3	280	+27.374%
2025-12-30	33.1000	33.1000	33.1000	33.1000	-3.863%	2	280	+34.109%
2025-12-29	30.7500	34.4300	30.7500	34.4300	+27.660%	4	280	+28.928%
2025-12-26	26.2200	27.3800	26.2200	26.9700	-2.635%	19	276	+64.590%
2025-12-24	28.2800	28.4200	27.7000	27.7000	-0.965%	9	280	+60.253%
2025-12-23	28.6400	28.6400	27.9700	27.9700	-5.825%	203	280	+58.706%
2025-12-22	30.3700	30.3700	29.7000	29.7000	-11.607%	19	79	+49.461%
2025-12-18	33.6500	33.6500	33.6000	33.6000	+1.480%	60	76	+32.113%
2025-12-12	33.1100	33.1100	33.1100	33.1100	-7.125%	1	33	+34.068%
2025-12-11	37.4200	37.4200	35.6500	35.6500	-11.385%	7	32	+24.516%
2025-12-03	40.2300	40.2300	40.2300	40.2300	-3.986%	6	32	+10.341%
2025-11-26	41.9000	41.9000	41.9000	41.9000	-19.190%	1	26	+5.943%
2025-11-05	51.8500	51.8500	51.8500	51.8500	+14.308%	4	26	-14.388%
2025-10-21	46.0800	46.1000	45.3600	45.3600	+9.354%	9	30	-2.138%
2025-10-17	41.1700	41.4800	41.1700	41.4800	+6.006%	10	26	+7.015%
2025-10-16	39.1200	39.3300	39.1200	39.1300	-21.426%	15	23	+13.442%
2025-10-07	51.0000	51.0800	49.8000	49.8000	-10.912%	20	16	-10.863%
2025-10-02	55.9000	55.9000	55.9000	55.9000	-7.450%	6	16	-20.590%
2025-09-29	60.4000	60.4000	60.4000	60.4000	-38.711%	10	10	-26.507%
2025-06-04	98.5500	98.5500	98.5500	98.5500	-2.715%	11	11	-54.957%
2025-06-03	101.3000	101.3000	101.3000	101.3000	0.000%	11	11	-56.180%

.dark-mode .KT6Hqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KT6Hqg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P410GLD Jan 15 2027 410.00 Put (GLD270115P00410000)option OPRA

GLD20270115P410
GLD Jan 15 2027 410.00 Put (GLD270115P00410000)
option OPRA