Dark

GLD20270115P415
GLD Jan 15 2027 415.00 Put (GLD270115P00415000)
option OPRA

EOD

Sep 17, 2026

28.00-19.702%(-6.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.0400	28.0400	28.0000	28.0000	-19.702%	2	6,314	0.000%
2026-09-16	33.5900	34.8700	33.5900	34.8700	+10.698%	9	6,314	-19.702%
2026-09-14	32.6500	33.1500	31.5000	31.5000	+7.877%	37	6,313	-11.111%
2026-09-10	29.2000	29.2000	29.2000	29.2000	+10.816%	5	6,332	-4.110%
2026-09-09	26.3500	26.3500	26.3500	26.3500	+11.795%	1	6,332	+6.262%
2026-09-03	23.5800	23.5800	22.5500	23.5700	-15.398%	8	6,331	+18.795%
2026-09-02	27.1200	27.8600	27.1200	27.8600	-7.657%	37	6,332	+0.503%
2026-09-01	28.0700	30.1700	28.0700	30.1700	+19.770%	18	6,345	-7.193%
2026-08-31	25.8800	25.8800	25.1900	25.1900	+2.440%	2	6,331	+11.155%
2026-08-28	21.5200	24.5900	21.1200	24.5900	+21.853%	47	6,330	+13.867%
2026-08-27	21.1100	21.1100	20.1800	20.1800	-1.078%	3	6,337	+38.751%
2026-08-26	20.1900	20.5000	20.1900	20.4000	+5.699%	11	6,336	+37.255%
2026-08-25	19.6500	19.7000	19.2500	19.3000	+1.579%	23	6,368	+45.078%
2026-08-24	18.0000	19.2200	17.9000	19.0000	-3.308%	89	6,351	+47.368%
2026-08-21	20.7000	20.7000	19.6500	19.6500	-12.238%	25	6,298	+42.494%
2026-08-20	22.3500	22.4300	22.3500	22.3900	-2.905%	12	6,304	+25.056%
2026-08-19	23.9800	23.9800	23.0600	23.0600	-11.068%	15	6,298	+21.422%
2026-08-17	26.4300	26.4300	25.9300	25.9300	-6.626%	3	6,298	+7.983%
2026-08-14	27.2000	27.7700	27.2000	27.7700	-3.576%	4	6,299	+0.828%
2026-08-13	28.8000	28.8000	28.8000	28.8000	+5.495%	1	6,296	-2.778%
2026-08-12	26.4500	27.3000	26.4000	27.3000	-6.985%	228	6,296	+2.564%
2026-08-10	31.5000	31.5000	29.3500	29.3500	-3.644%	10	6,194	-4.600%
2026-08-07	30.7700	30.7700	30.4600	30.4600	-15.200%	3	6,197	-8.076%
2026-08-06	35.2500	35.9200	35.2500	35.9200	-2.788%	3	6,197	-22.049%
2026-08-05	35.3000	36.9500	35.3000	36.9500	-17.834%	11	6,198	-24.222%
2026-08-04	44.9700	44.9700	44.9700	44.9700	+2.507%	15	6,187	-37.736%
2026-07-30	43.6500	43.8700	43.6500	43.8700	-8.870%	21	6,203	-36.175%
2026-07-28	48.1500	48.1500	48.1400	48.1400	+0.922%	110	6,206	-41.836%
2026-07-24	47.7200	47.7200	46.1500	47.7000	+16.654%	76	6,206	-41.300%
2026-07-22	40.8900	40.8900	40.8900	40.8900	-20.633%	1	6,268	-31.524%
2026-07-20	51.5200	51.5200	51.5200	51.5200	-0.732%	1	6,268	-45.652%
2026-07-17	51.9000	51.9000	51.9000	51.9000	+1.427%	3	6,269	-46.050%
2026-07-16	53.2600	53.2600	51.1700	51.1700	+6.604%	2	6,269	-45.280%
2026-07-14	48.1000	48.1000	48.0000	48.0000	+8.084%	6	6,271	-41.667%
2026-07-10	44.2700	44.4100	44.1800	44.4100	+2.045%	6	6,271	-36.951%
2026-07-09	43.5200	43.5200	43.5200	43.5200	-13.082%	5	6,277	-35.662%
2026-07-08	50.0700	50.0700	50.0700	50.0700	+20.332%	2	6,282	-44.078%
2026-07-06	41.8800	41.8800	41.6100	41.6100	-8.549%	1,001	6,284	-32.708%
2026-07-02	44.3500	45.5000	44.1000	45.5000	-4.712%	7	5,690	-38.462%
2026-07-01	45.3000	47.7500	45.3000	47.7500	-6.647%	13	5,690	-41.361%
2026-06-30	50.6300	51.1500	50.6300	51.1500	+7.053%	50	5,682	-45.259%
2026-06-26	49.3000	49.3000	47.7800	47.7800	-6.515%	9	5,684	-41.398%
2026-06-25	51.9000	51.9000	51.1100	51.1100	-7.827%	4	5,683	-45.216%
2026-06-24	53.3500	55.4500	53.3000	55.4500	+23.140%	7	5,683	-49.504%
2026-06-23	44.5500	45.0300	44.5500	45.0300	+11.599%	3	5,684	-37.819%
2026-06-22	40.3500	40.3500	40.3500	40.3500	+3.861%	1	5,687	-30.607%
2026-06-18	38.8000	39.0000	38.8000	38.8500	-0.639%	106	5,699	-27.928%
2026-06-17	32.0000	39.1000	31.3500	39.1000	+15.135%	12	5,699	-28.389%
2026-06-15	31.9000	33.9600	31.9000	33.9600	-15.836%	18	5,699	-17.550%
2026-06-12	40.3000	40.3500	40.3000	40.3500	-18.237%	3	5,706	-30.607%
2026-06-11	49.1500	49.4200	49.1500	49.3500	+3.829%	10	5,706	-43.262%
2026-06-10	42.4000	47.5300	42.4000	47.5300	+25.907%	16	5,709	-41.090%
2026-06-09	36.0500	37.7500	36.0500	37.7500	+10.219%	3	5,720	-25.828%
2026-06-08	33.0000	34.2500	33.0000	34.2500	-2.282%	54	5,718	-18.248%
2026-06-05	31.0000	35.4000	31.0000	35.0500	+33.270%	140	5,721	-20.114%
2026-06-04	26.3000	26.3000	26.0500	26.3000	-11.149%	8	5,722	+6.464%
2026-06-03	29.6000	29.6000	29.6000	29.6000	+8.984%	2	5,719	-5.405%
2026-06-02	26.4200	27.1600	26.3500	27.1600	-0.876%	13	5,717	+3.093%
2026-06-01	28.6800	28.6800	27.4000	27.4000	+9.425%	8	5,723	+2.190%
2026-05-29	25.0800	25.0800	25.0300	25.0400	-7.499%	5	5,716	+11.821%
2026-05-28	28.0000	28.0000	27.0700	27.0700	-5.843%	19	5,711	+3.436%
2026-05-27	28.7500	28.7500	28.7200	28.7500	+7.839%	20	5,711	-2.609%
2026-05-26	26.5000	26.6600	25.9700	26.6600	-1.913%	11	5,701	+5.026%
2026-05-21	27.1600	27.1800	27.1600	27.1800	+0.037%	2	5,700	+3.017%
2026-05-20	28.6500	28.6500	27.1700	27.1700	-4.230%	16	5,700	+3.055%
2026-05-19	28.3700	28.3700	28.3700	28.3700	+9.115%	2	5,694	-1.304%
2026-05-18	26.0000	26.0000	26.0000	26.0000	-1.961%	10	5,694	+7.692%
2026-05-15	27.5300	28.2600	26.5200	26.5200	+18.658%	9	5,694	+5.581%
2026-05-14	22.3500	22.3500	22.3500	22.3500	+1.361%	2	5,686	+25.280%
2026-05-12	23.0000	23.0000	22.0500	22.0500	+3.134%	21	5,665	+26.984%
2026-05-11	21.3800	21.3800	21.3800	21.3800	+0.802%	1	5,665	+30.964%
2026-05-08	21.2100	21.2100	21.2100	21.2100	-4.114%	1	5,666	+32.013%
2026-05-06	22.0000	22.1200	21.8000	22.1200	-24.169%	5	5,665	+26.582%
2026-05-04	29.5000	29.5000	29.1700	29.1700	+13.768%	4	5,663	-4.011%
2026-05-01	25.6400	25.6400	25.6400	25.6400	-7.604%	1	5,659	+9.204%
2026-04-29	28.2800	28.2800	27.0500	27.7500	+8.824%	11	5,659	+0.901%
2026-04-28	27.3000	27.3000	25.5000	25.5000	+10.725%	51	5,654	+9.804%
2026-04-27	23.0000	23.0300	23.0000	23.0300	+4.444%	3	5,632	+21.581%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-2.347%	1	5,632	+26.984%
2026-04-23	22.5800	22.6600	22.5800	22.5800	-9.932%	4	5,631	+24.004%
2026-04-21	21.3100	25.0700	21.3100	25.0700	+13.030%	3	5,630	+11.687%
2026-04-20	22.1800	22.1800	22.1800	22.1800	+9.911%	4	5,630	+26.240%
2026-04-17	20.1500	20.1800	20.1500	20.1800	-14.164%	2	5,630	+38.751%
2026-04-15	23.1100	23.5100	23.1100	23.5100	+2.217%	2	5,629	+19.098%
2026-04-14	23.5800	23.5800	23.0000	23.0000	-10.506%	4	5,629	+21.739%
2026-04-13	26.4300	26.4300	25.7000	25.7000	+1.863%	10	5,625	+8.949%
2026-04-10	24.8100	25.2300	24.8100	25.2300	-2.962%	11	5,615	+10.979%
2026-04-09	27.1700	27.6500	26.0000	26.0000	-12.810%	539	5,606	+7.692%
2026-04-08	28.3400	30.5300	28.1000	29.8200	-4.576%	2,016	5,110	-6.103%
2026-04-07	31.7500	31.7500	31.2500	31.2500	-5.360%	4	3,217	-10.400%
2026-04-02	33.0200	33.0200	33.0200	33.0200	+13.784%	4	3,209	-15.203%
2026-04-01	29.0200	29.0200	29.0200	29.0200	-12.748%	30	3,209	-3.515%
2026-03-31	35.1200	35.5000	32.8700	33.2600	-15.153%	1,493	3,209	-15.815%
2026-03-30	39.2000	39.2000	39.2000	39.2000	-3.210%	2	1,797	-28.571%
2026-03-27	43.2700	43.2700	39.7600	40.5000	-10.279%	8	1,797	-30.864%
2026-03-26	44.3100	45.1400	44.0400	45.1400	+21.737%	3	1,798	-37.971%
2026-03-25	34.8800	37.7500	34.8800	37.0800	-13.767%	118	1,801	-24.488%
2026-03-24	44.4000	44.5500	41.3300	43.0000	+1.176%	80	1,907	-34.884%
2026-03-23	39.3500	42.5000	36.9800	42.5000	+20.397%	1,156	1,874	-34.118%
2026-03-20	32.0700	35.6100	30.9800	35.3000	+23.860%	195	1,374	-20.680%
2026-03-19	28.9000	32.2300	28.5000	28.5000	+54.472%	31	1,364	-1.754%
2026-03-17	18.9800	18.9800	18.4400	18.4500	-7.100%	3	1,343	+51.762%
2026-03-16	20.0000	20.0000	19.6500	19.8600	+3.438%	3	1,343	+40.987%
2026-03-13	18.1900	19.2000	17.9200	19.2000	+11.953%	11	1,343	+45.833%
2026-03-12	16.9500	17.1500	16.9500	17.1500	+4.765%	2	1,343	+63.265%
2026-03-11	16.1200	16.3700	16.1100	16.3700	+5.749%	4	1,343	+71.045%
2026-03-10	16.5000	16.5000	15.4700	15.4800	-12.045%	107	1,343	+80.879%
2026-03-09	19.2700	19.2700	17.6000	17.6000	+0.686%	185	1,336	+59.091%
2026-03-06	18.1300	18.1800	17.4800	17.4800	-12.818%	146	1,335	+60.183%
2026-03-03	20.5500	21.3500	19.2000	20.0500	+43.214%	236	1,223	+39.651%
2026-03-02	14.9400	14.9400	13.8600	14.0000	-11.392%	16	1,016	+100.000%
2026-02-27	15.5400	16.0000	15.5400	15.8000	-4.589%	114	1,015	+77.215%
2026-02-26	15.9700	16.5600	15.9700	16.5600	-6.966%	2	1,010	+69.082%
2026-02-25	17.4500	17.8500	17.4500	17.8000	-5.067%	6	1,013	+57.303%
2026-02-24	18.9600	18.9600	18.7500	18.7500	+6.413%	3	1,013	+49.333%
2026-02-23	17.4200	17.6200	17.3500	17.6200	-5.775%	3	1,013	+58.910%
2026-02-20	18.5000	18.7000	18.5000	18.7000	-2.706%	2	1,014	+49.733%
2026-02-19	19.4500	20.1600	19.2200	19.2200	-1.335%	136	1,014	+45.682%
2026-02-18	18.6800	19.6500	18.6800	19.4800	-4.650%	3	1,057	+43.737%
2026-02-17	20.5500	20.5500	20.2000	20.4300	+17.752%	13	1,057	+37.053%
2026-02-13	17.4500	17.4500	17.3500	17.3500	-4.618%	2	1,067	+61.383%
2026-02-10	18.1900	18.1900	18.1900	18.1900	+0.776%	1	1,067	+53.931%
2026-02-09	18.0500	18.0500	18.0500	18.0500	-12.591%	1	1,068	+55.125%
2026-02-06	20.6500	20.6500	20.6500	20.6500	-15.090%	2	1,068	+35.593%
2026-02-05	23.2000	24.3200	23.2000	24.3200	+5.739%	2	1,069	+15.132%
2026-02-04	23.0000	23.0000	23.0000	23.0000	-25.325%	10	1,069	+21.739%
2026-02-02	31.1200	31.1200	30.8000	30.8000	+7.843%	13	1,059	-9.091%
2026-01-30	20.5000	29.9500	20.5000	28.5600	+76.842%	29	1,047	-1.961%
2026-01-29	14.8500	18.2500	14.8500	16.1500	+17.029%	308	1,047	+73.375%
2026-01-28	13.1500	14.5300	13.1500	13.8000	-0.361%	8	840	+102.899%
2026-01-27	16.1100	16.2200	13.8500	13.8500	-17.560%	23	837	+102.166%
2026-01-26	15.6900	16.8000	15.3200	16.8000	+0.358%	4	838	+66.667%
2026-01-23	17.0100	17.2500	16.6000	16.7400	-5.156%	13	839	+67.264%
2026-01-22	19.0500	19.0500	17.5400	17.6500	-15.144%	21	838	+58.640%
2026-01-21	19.3500	20.8000	19.1500	20.8000	-0.952%	17	828	+34.615%
2026-01-20	20.9700	21.0000	20.9700	21.0000	-13.934%	7	821	+33.333%
2026-01-15	24.4000	24.4000	24.4000	24.4000	-1.969%	1	822	+14.754%
2026-01-14	24.5500	24.8900	24.5500	24.8900	-4.085%	3	821	+12.495%
2026-01-13	24.7500	26.0800	24.7500	25.9500	+2.772%	28	821	+7.900%
2026-01-12	24.9400	25.4400	24.9400	25.2500	-12.931%	16	821	+10.891%
2026-01-09	29.7800	29.7800	28.9000	29.0000	-6.452%	7	821	-3.448%
2026-01-08	31.1800	31.1800	31.0000	31.0000	-2.054%	4	820	-9.677%
2026-01-07	31.6500	31.6500	31.6500	31.6500	-2.224%	600	819	-11.532%
2026-01-05	33.4200	33.4200	32.3700	32.3700	-10.083%	2	295	-13.500%
2025-12-30	36.0500	36.0500	36.0000	36.0000	-3.043%	2	295	-22.222%
2025-12-29	33.8400	38.0000	33.8400	37.1300	+26.940%	36	295	-24.589%
2025-12-26	29.3000	30.0000	28.7600	29.2500	-2.824%	330	292	-4.274%
2025-12-23	30.4800	30.4800	30.1000	30.1000	-44.852%	191	192	-6.977%
2025-11-03	54.5800	54.5800	54.5800	54.5800	-45.960%	1	3	-48.699%
2025-04-22	101.0000	101.0000	101.0000	101.0000	0.000%	3	3	-72.277%

.dark-mode .M5VGx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5VGx1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P415GLD Jan 15 2027 415.00 Put (GLD270115P00415000)option OPRA

GLD20270115P415
GLD Jan 15 2027 415.00 Put (GLD270115P00415000)
option OPRA