Dark

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

EOD

Sep 17, 2026

25.10-16.305%(-4.89)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.7500	25.1000	24.7500	25.1000	-16.305%	11	2,553	0.000%
2026-09-16	26.2500	30.8200	26.2500	29.9900	+1.834%	24	2,554	-16.305%
2026-09-15	29.4500	29.4500	29.4500	29.4500	+5.935%	8	2,550	-14.771%
2026-09-14	29.8600	29.8600	27.8000	27.8000	+21.610%	2	2,550	-9.712%
2026-09-09	22.8600	22.8600	22.8600	22.8600	-7.262%	1	2,548	+9.799%
2026-09-08	24.6500	24.6500	24.6500	24.6500	+7.081%	5	2,549	+1.826%
2026-09-04	23.1700	23.5000	22.6000	23.0200	+11.748%	6	2,548	+9.036%
2026-09-03	21.4000	21.4000	20.1500	20.6000	-14.238%	14	2,548	+21.845%
2026-09-02	24.0200	24.0200	24.0200	24.0200	-10.105%	1	2,546	+4.496%
2026-09-01	25.4100	26.7200	24.7000	26.7200	+16.834%	159	2,550	-6.063%
2026-08-31	22.7000	23.1000	22.7000	22.8700	+1.644%	3	2,451	+9.751%
2026-08-28	19.0700	22.5000	19.0100	22.5000	+23.423%	23	2,450	+11.556%
2026-08-26	18.0000	18.2300	18.0000	18.2300	+6.921%	30	2,466	+37.685%
2026-08-25	17.4500	17.4500	16.9500	17.0500	+2.096%	270	2,450	+47.214%
2026-08-24	15.9000	17.4400	15.9000	16.7000	-4.571%	1,706	2,197	+50.299%
2026-08-21	17.6500	17.9300	17.3700	17.5000	-11.794%	11	1,159	+43.429%
2026-08-20	21.0000	21.2500	19.8400	19.8400	-3.455%	24	1,158	+26.512%
2026-08-19	21.4800	21.5000	20.5500	20.5500	-11.422%	50	1,163	+22.141%
2026-08-17	24.3000	24.3000	23.2000	23.2000	-6.902%	6	1,139	+8.190%
2026-08-14	24.4000	24.9200	24.2800	24.9200	-2.275%	44	1,143	+0.722%
2026-08-13	25.6000	25.8500	25.4000	25.5000	+4.082%	14	1,144	-1.569%
2026-08-12	24.1000	24.9000	23.6700	24.5000	-3.543%	16	1,141	+2.449%
2026-08-11	25.4000	25.4000	25.4000	25.4000	-2.308%	3	1,138	-1.181%
2026-08-10	27.4000	27.4000	26.0000	26.0000	-5.109%	333	1,135	-3.462%
2026-08-07	27.2800	27.7800	27.2800	27.4000	-11.897%	8	1,036	-8.394%
2026-08-05	31.9000	31.9400	31.1000	31.1000	-29.157%	7	1,037	-19.293%
2026-08-03	44.3900	44.3900	43.9000	43.9000	-0.679%	3	1,033	-42.825%
2026-07-28	44.1000	44.2000	44.1000	44.2000	+4.864%	5	1,031	-43.213%
2026-07-27	42.1500	42.1800	42.1500	42.1500	-5.046%	4	1,032	-40.451%
2026-07-23	44.3900	44.3900	44.3900	44.3900	-7.231%	4	1,038	-43.456%
2026-07-20	47.8500	47.8500	47.8500	47.8500	-1.422%	1	1,038	-47.544%
2026-07-16	49.3300	49.3300	48.5400	48.5400	+9.819%	48	1,038	-48.290%
2026-07-14	44.6000	44.8500	44.2000	44.2000	-8.583%	22	1,040	-43.213%
2026-07-13	44.0200	48.3500	44.0200	48.3500	+18.796%	7	1,041	-48.087%
2026-07-10	40.6700	40.7000	40.6000	40.7000	+6.993%	11	1,045	-38.329%
2026-07-06	38.0400	38.0400	38.0400	38.0400	-7.220%	4	1,045	-34.017%
2026-07-02	41.1400	41.1400	41.0000	41.0000	-5.573%	5	1,055	-38.780%
2026-07-01	43.4200	43.4200	43.4200	43.4200	-8.164%	10	1,055	-42.193%
2026-06-30	47.2700	47.2800	47.2000	47.2800	-0.776%	16	1,045	-46.912%
2026-06-29	47.6500	47.6500	47.6500	47.6500	-7.006%	1	1,060	-47.324%
2026-06-24	51.2400	51.2400	51.2400	51.2400	+27.146%	1	1,059	-51.015%
2026-06-23	40.2900	40.4500	40.2300	40.3000	+8.188%	10	1,060	-37.717%
2026-06-22	37.0900	37.2500	37.0900	37.2500	+8.569%	4	1,058	-32.617%
2026-06-18	34.3100	34.3100	34.3100	34.3100	+18.884%	1	1,059	-26.843%
2026-06-17	28.8100	28.8600	28.8100	28.8600	-0.825%	2	1,059	-13.028%
2026-06-15	29.0500	29.1500	29.0500	29.1000	-20.274%	6	1,059	-13.746%
2026-06-12	38.4300	38.4300	36.5000	36.5000	-7.054%	5	1,059	-31.233%
2026-06-11	45.0500	45.0500	39.2700	39.2700	-14.164%	3	1,062	-36.084%
2026-06-10	39.7000	45.7500	39.7000	45.7500	+37.801%	7	1,062	-45.137%
2026-06-09	33.2000	33.2000	33.2000	33.2000	+8.639%	2	1,065	-24.398%
2026-06-08	30.9100	30.9100	30.5600	30.5600	-1.799%	2	1,065	-17.866%
2026-06-05	31.1200	31.1200	31.1200	31.1200	+24.580%	29	1,064	-19.344%
2026-06-04	24.9800	24.9800	24.9800	24.9800	-6.442%	4	1,035	+0.480%
2026-06-03	26.7000	26.7000	26.7000	26.7000	+6.163%	1	1,033	-5.993%
2026-06-01	26.8000	26.8000	25.1500	25.1500	+10.940%	3	1,032	-0.199%
2026-05-29	22.8000	22.8000	22.6700	22.6700	-5.699%	4	1,033	+10.719%
2026-05-28	25.5600	25.5600	24.0400	24.0400	-1.637%	12	1,032	+4.409%
2026-05-26	23.8000	24.4400	23.8000	24.4400	+1.622%	22	1,022	+2.700%
2026-05-22	24.0200	24.0500	23.9000	24.0500	-3.877%	16	1,037	+4.366%
2026-05-20	26.5000	26.5000	25.0200	25.0200	-6.816%	2	1,047	+0.320%
2026-05-19	26.2000	26.8500	26.1000	26.8500	+12.484%	58	1,044	-6.518%
2026-05-18	23.9000	24.2300	23.7500	23.8700	-1.648%	13	1,044	+5.153%
2026-05-15	25.3300	25.3300	24.2700	24.2700	+18.102%	7	1,044	+3.420%
2026-05-14	20.4000	20.6800	20.1500	20.5500	-0.964%	111	1,044	+22.141%
2026-05-13	20.6500	20.7500	20.5800	20.7500	+3.234%	16	986	+20.964%
2026-05-11	20.1000	20.1000	20.1000	20.1000	+1.259%	8	986	+24.876%
2026-05-08	19.6600	19.8500	19.4100	19.8500	+0.506%	7	982	+26.448%
2026-05-07	18.7700	19.9500	18.7700	19.7500	-1.790%	118	978	+27.089%
2026-05-06	20.4000	20.4000	20.1100	20.1100	-19.237%	4	974	+24.814%
2026-05-05	24.4700	24.9000	24.4700	24.9000	-3.861%	4	977	+0.803%
2026-05-04	25.9000	25.9000	25.9000	25.9000	+12.413%	1	976	-3.089%
2026-05-01	23.0400	23.0400	23.0400	23.0400	-7.246%	1	975	+8.941%
2026-04-29	26.3100	26.3800	24.8400	24.8400	+6.154%	12	975	+1.047%
2026-04-28	24.0000	24.0000	23.4000	23.4000	+16.825%	3	977	+7.265%
2026-04-24	20.0300	20.0300	20.0300	20.0300	-5.430%	1	977	+25.312%
2026-04-23	20.8700	21.3000	20.8700	21.1800	+5.900%	4	977	+18.508%
2026-04-20	20.1900	20.5000	19.8500	20.0000	+6.101%	6	980	+25.500%
2026-04-17	18.7800	18.8500	18.7800	18.8500	-11.294%	51	979	+33.156%
2026-04-16	21.2500	21.2500	21.2500	21.2500	-2.074%	3	979	+18.118%
2026-04-15	22.2000	23.2000	21.7000	21.7000	+2.795%	4	979	+15.668%
2026-04-14	21.1100	21.1100	21.1100	21.1100	-12.769%	1	979	+18.901%
2026-04-09	25.0000	25.0000	23.6000	24.2000	-11.840%	66	978	+3.719%
2026-04-08	26.2000	27.4500	26.2000	27.4500	-8.774%	16	970	-8.561%
2026-04-07	30.7000	30.7000	30.0900	30.0900	-2.779%	6	965	-16.584%
2026-04-06	31.4300	31.4300	30.9500	30.9500	-0.928%	4	967	-18.901%
2026-04-02	30.9900	31.2400	30.9900	31.2400	+17.798%	2	967	-19.654%
2026-04-01	26.7000	26.7500	26.5200	26.5200	-33.948%	33	967	-5.354%
2026-03-27	40.1500	40.1500	40.1500	40.1500	-6.367%	1	980	-37.484%
2026-03-26	39.2500	42.8800	39.2500	42.8800	+18.814%	6	981	-41.465%
2026-03-25	32.5300	36.0900	32.5300	36.0900	-10.269%	5	979	-30.452%
2026-03-24	38.6500	40.4500	38.6100	40.2200	+0.928%	48	980	-37.593%
2026-03-23	35.0300	41.2900	35.0300	39.8500	+27.806%	19	945	-37.014%
2026-03-20	26.7000	31.1800	26.7000	31.1800	+19.008%	61	935	-19.500%
2026-03-19	29.9000	29.9000	26.1000	26.2000	+32.658%	104	874	-4.198%
2026-03-18	20.4200	20.7100	19.7500	19.7500	+20.061%	18	783	+27.089%
2026-03-17	17.2200	17.3800	16.4500	16.4500	-4.360%	324	795	+52.584%
2026-03-16	17.2000	17.2000	17.2000	17.2000	+6.502%	3	495	+45.930%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+10.164%	19	492	+55.418%
2026-03-11	14.6600	14.6600	14.6600	14.6600	-16.037%	2	501	+71.214%
2026-03-09	17.9000	17.9000	17.4600	17.4600	+3.314%	4	499	+43.757%
2026-03-06	16.8000	17.4000	16.8000	16.9000	-7.143%	18	497	+48.521%
2026-03-05	18.2000	18.2000	18.2000	18.2000	+3.058%	1	489	+37.912%
2026-03-04	17.0500	17.6600	17.0500	17.6600	-1.341%	2	488	+42.129%
2026-03-03	19.2300	19.2400	17.9000	17.9000	+44.939%	481	487	+40.223%
2026-03-02	12.3500	12.3500	12.3500	12.3500	-13.937%	1	314	+103.239%
2026-02-27	14.4800	14.4800	14.1500	14.3500	-6.697%	9	313	+74.913%
2026-02-26	15.0000	15.3800	15.0000	15.3800	-8.724%	17	316	+63.199%
2026-02-24	17.1600	17.1600	16.8000	16.8500	+5.908%	3	314	+48.961%
2026-02-23	16.0000	16.1600	15.9100	15.9100	-8.563%	22	314	+57.762%
2026-02-20	17.7500	17.7500	16.5000	17.4000	-7.447%	11	304	+44.253%
2026-02-19	18.7800	18.8000	18.6200	18.8000	+3.070%	84	312	+33.511%
2026-02-18	17.6000	18.2900	17.4000	18.2400	+13.081%	4	305	+37.610%
2026-02-13	16.1300	16.1300	16.1300	16.1300	-6.493%	2	303	+55.611%
2026-02-12	17.5000	17.5000	17.2500	17.2500	+1.530%	8	303	+45.507%
2026-02-09	16.9900	16.9900	16.9900	16.9900	-11.556%	10	297	+47.734%
2026-02-06	19.1200	19.2100	19.1200	19.2100	-12.403%	11	307	+30.661%
2026-02-03	21.4500	21.9300	21.4500	21.9300	-22.509%	3	298	+14.455%
2026-02-02	28.2500	29.9800	28.2500	28.3000	+15.984%	24	297	-11.307%
2026-01-30	19.3200	25.8200	18.0000	24.4000	+68.276%	22	279	+2.869%
2026-01-29	17.5500	17.5500	14.5000	14.5000	+9.434%	17	276	+73.103%
2026-01-28	13.2300	13.2500	12.5200	13.2500	+3.922%	49	275	+89.434%
2026-01-27	14.5700	14.5700	12.6000	12.7500	-20.561%	11	255	+96.863%
2026-01-26	14.0400	16.4900	14.0400	16.0500	+4.221%	45	251	+56.386%
2026-01-23	15.5000	15.7000	15.1000	15.4000	-5.172%	8	251	+62.987%
2026-01-22	17.3500	17.3500	16.2400	16.2400	-13.617%	9	248	+54.557%
2026-01-21	18.2000	18.9400	17.3700	18.8000	-3.639%	41	248	+33.511%
2026-01-20	19.5000	19.5100	19.0000	19.5100	-14.692%	55	222	+28.652%
2026-01-16	24.4700	24.4700	22.5000	22.8700	+1.644%	4	183	+9.751%
2026-01-15	22.2000	22.5000	22.2000	22.5000	+2.599%	6	183	+11.556%
2026-01-14	22.6000	22.6600	21.9300	21.9300	-4.900%	146	184	+14.455%
2026-01-13	23.2900	23.3000	23.0600	23.0600	-0.173%	3	183	+8.846%
2026-01-12	23.1000	23.9100	22.9400	23.1000	-12.167%	11	181	+8.658%
2026-01-09	28.1100	28.2100	26.3000	26.3000	-7.687%	173	180	-4.563%
2026-01-08	30.0000	30.0000	28.4900	28.4900	-3.095%	4	82	-11.899%
2026-01-07	30.4800	30.6000	29.3500	29.4000	+2.119%	8	83	-14.626%
2026-01-06	29.6000	29.6000	28.5000	28.7900	-4.669%	7	81	-12.817%
2026-01-05	30.2200	30.2200	30.1500	30.2000	-13.343%	201	80	-16.887%
2025-12-31	34.8500	34.8500	34.8500	34.8500	+5.287%	3	280	-27.977%
2025-12-30	33.1000	33.1000	33.1000	33.1000	-3.863%	2	280	-24.169%
2025-12-29	30.7500	34.4300	30.7500	34.4300	+27.660%	4	280	-27.098%
2025-12-26	26.2200	27.3800	26.2200	26.9700	-2.635%	19	276	-6.934%
2025-12-24	28.2800	28.4200	27.7000	27.7000	-0.965%	9	280	-9.386%
2025-12-23	28.6400	28.6400	27.9700	27.9700	-5.825%	203	280	-10.261%
2025-12-22	30.3700	30.3700	29.7000	29.7000	-11.607%	19	79	-15.488%
2025-12-18	33.6500	33.6500	33.6000	33.6000	+1.480%	60	76	-25.298%
2025-12-12	33.1100	33.1100	33.1100	33.1100	-7.125%	1	33	-24.192%
2025-12-11	37.4200	37.4200	35.6500	35.6500	-11.385%	7	32	-29.593%
2025-12-03	40.2300	40.2300	40.2300	40.2300	-3.986%	6	32	-37.609%
2025-11-26	41.9000	41.9000	41.9000	41.9000	-19.190%	1	26	-40.095%
2025-11-05	51.8500	51.8500	51.8500	51.8500	+14.308%	4	26	-51.591%
2025-10-21	46.0800	46.1000	45.3600	45.3600	+9.354%	9	30	-44.665%
2025-10-17	41.1700	41.4800	41.1700	41.4800	+6.006%	10	26	-39.489%
2025-10-16	39.1200	39.3300	39.1200	39.1300	-21.426%	15	23	-35.855%
2025-10-07	51.0000	51.0800	49.8000	49.8000	-10.912%	20	16	-49.598%
2025-10-02	55.9000	55.9000	55.9000	55.9000	-7.450%	6	16	-55.098%
2025-09-29	60.4000	60.4000	60.4000	60.4000	-38.711%	10	10	-58.444%
2025-06-04	98.5500	98.5500	98.5500	98.5500	-2.715%	11	11	-74.531%
2025-06-03	101.3000	101.3000	101.3000	101.3000	0.000%	11	11	-75.222%

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