Dark

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

EOD

Jul 24, 2026

47.70+16.654%(+6.81)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	47.7200	47.7200	46.1500	47.7000	+16.654%	76	6,206	0.000%
2026-07-22	40.8900	40.8900	40.8900	40.8900	-20.633%	1	6,268	+16.654%
2026-07-20	51.5200	51.5200	51.5200	51.5200	-0.732%	1	6,268	-7.415%
2026-07-17	51.9000	51.9000	51.9000	51.9000	+1.427%	3	6,269	-8.092%
2026-07-16	53.2600	53.2600	51.1700	51.1700	+6.604%	2	6,269	-6.781%
2026-07-14	48.1000	48.1000	48.0000	48.0000	+8.084%	6	6,271	-0.625%
2026-07-10	44.2700	44.4100	44.1800	44.4100	+2.045%	6	6,271	+7.408%
2026-07-09	43.5200	43.5200	43.5200	43.5200	-13.082%	5	6,277	+9.605%
2026-07-08	50.0700	50.0700	50.0700	50.0700	+20.332%	2	6,282	-4.733%
2026-07-06	41.8800	41.8800	41.6100	41.6100	-8.549%	1,001	6,284	+14.636%
2026-07-02	44.3500	45.5000	44.1000	45.5000	-4.712%	7	5,690	+4.835%
2026-07-01	45.3000	47.7500	45.3000	47.7500	-6.647%	13	5,690	-0.105%
2026-06-30	50.6300	51.1500	50.6300	51.1500	+7.053%	50	5,682	-6.745%
2026-06-26	49.3000	49.3000	47.7800	47.7800	-6.515%	9	5,684	-0.167%
2026-06-25	51.9000	51.9000	51.1100	51.1100	-7.827%	4	5,683	-6.672%
2026-06-24	53.3500	55.4500	53.3000	55.4500	+23.140%	7	5,683	-13.977%
2026-06-23	44.5500	45.0300	44.5500	45.0300	+11.599%	3	5,684	+5.929%
2026-06-22	40.3500	40.3500	40.3500	40.3500	+3.861%	1	5,687	+18.216%
2026-06-18	38.8000	39.0000	38.8000	38.8500	-0.639%	106	5,699	+22.780%
2026-06-17	32.0000	39.1000	31.3500	39.1000	+15.135%	12	5,699	+21.995%
2026-06-15	31.9000	33.9600	31.9000	33.9600	-15.836%	18	5,699	+40.459%
2026-06-12	40.3000	40.3500	40.3000	40.3500	-18.237%	3	5,706	+18.216%
2026-06-11	49.1500	49.4200	49.1500	49.3500	+3.829%	10	5,706	-3.343%
2026-06-10	42.4000	47.5300	42.4000	47.5300	+25.907%	16	5,709	+0.358%
2026-06-09	36.0500	37.7500	36.0500	37.7500	+10.219%	3	5,720	+26.358%
2026-06-08	33.0000	34.2500	33.0000	34.2500	-2.282%	54	5,718	+39.270%
2026-06-05	31.0000	35.4000	31.0000	35.0500	+33.270%	140	5,721	+36.091%
2026-06-04	26.3000	26.3000	26.0500	26.3000	-11.149%	8	5,722	+81.369%
2026-06-03	29.6000	29.6000	29.6000	29.6000	+8.984%	2	5,719	+61.149%
2026-06-02	26.4200	27.1600	26.3500	27.1600	-0.876%	13	5,717	+75.626%
2026-06-01	28.6800	28.6800	27.4000	27.4000	+9.425%	8	5,723	+74.088%
2026-05-29	25.0800	25.0800	25.0300	25.0400	-7.499%	5	5,716	+90.495%
2026-05-28	28.0000	28.0000	27.0700	27.0700	-5.843%	19	5,711	+76.210%
2026-05-27	28.7500	28.7500	28.7200	28.7500	+7.839%	20	5,711	+65.913%
2026-05-26	26.5000	26.6600	25.9700	26.6600	-1.913%	11	5,701	+78.920%
2026-05-21	27.1600	27.1800	27.1600	27.1800	+0.037%	2	5,700	+75.497%
2026-05-20	28.6500	28.6500	27.1700	27.1700	-4.230%	16	5,700	+75.561%
2026-05-19	28.3700	28.3700	28.3700	28.3700	+9.115%	2	5,694	+68.135%
2026-05-18	26.0000	26.0000	26.0000	26.0000	-1.961%	10	5,694	+83.462%
2026-05-15	27.5300	28.2600	26.5200	26.5200	+18.658%	9	5,694	+79.864%
2026-05-14	22.3500	22.3500	22.3500	22.3500	+1.361%	2	5,686	+113.423%
2026-05-12	23.0000	23.0000	22.0500	22.0500	+3.134%	21	5,665	+116.327%
2026-05-11	21.3800	21.3800	21.3800	21.3800	+0.802%	1	5,665	+123.106%
2026-05-08	21.2100	21.2100	21.2100	21.2100	-4.114%	1	5,666	+124.894%
2026-05-06	22.0000	22.1200	21.8000	22.1200	-24.169%	5	5,665	+115.642%
2026-05-04	29.5000	29.5000	29.1700	29.1700	+13.768%	4	5,663	+63.524%
2026-05-01	25.6400	25.6400	25.6400	25.6400	-7.604%	1	5,659	+86.037%
2026-04-29	28.2800	28.2800	27.0500	27.7500	+8.824%	11	5,659	+71.892%
2026-04-28	27.3000	27.3000	25.5000	25.5000	+10.725%	51	5,654	+87.059%
2026-04-27	23.0000	23.0300	23.0000	23.0300	+4.444%	3	5,632	+107.121%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-2.347%	1	5,632	+116.327%
2026-04-23	22.5800	22.6600	22.5800	22.5800	-9.932%	4	5,631	+111.249%
2026-04-21	21.3100	25.0700	21.3100	25.0700	+13.030%	3	5,630	+90.267%
2026-04-20	22.1800	22.1800	22.1800	22.1800	+9.911%	4	5,630	+115.059%
2026-04-17	20.1500	20.1800	20.1500	20.1800	-14.164%	2	5,630	+136.373%
2026-04-15	23.1100	23.5100	23.1100	23.5100	+2.217%	2	5,629	+102.892%
2026-04-14	23.5800	23.5800	23.0000	23.0000	-10.506%	4	5,629	+107.391%
2026-04-13	26.4300	26.4300	25.7000	25.7000	+1.863%	10	5,625	+85.603%
2026-04-10	24.8100	25.2300	24.8100	25.2300	-2.962%	11	5,615	+89.061%
2026-04-09	27.1700	27.6500	26.0000	26.0000	-12.810%	539	5,606	+83.462%
2026-04-08	28.3400	30.5300	28.1000	29.8200	-4.576%	2,016	5,110	+59.960%
2026-04-07	31.7500	31.7500	31.2500	31.2500	-5.360%	4	3,217	+52.640%
2026-04-02	33.0200	33.0200	33.0200	33.0200	+13.784%	4	3,209	+44.458%
2026-04-01	29.0200	29.0200	29.0200	29.0200	-12.748%	30	3,209	+64.369%
2026-03-31	35.1200	35.5000	32.8700	33.2600	-15.153%	1,493	3,209	+43.416%
2026-03-30	39.2000	39.2000	39.2000	39.2000	-3.210%	2	1,797	+21.684%
2026-03-27	43.2700	43.2700	39.7600	40.5000	-10.279%	8	1,797	+17.778%
2026-03-26	44.3100	45.1400	44.0400	45.1400	+21.737%	3	1,798	+5.671%
2026-03-25	34.8800	37.7500	34.8800	37.0800	-13.767%	118	1,801	+28.641%
2026-03-24	44.4000	44.5500	41.3300	43.0000	+1.176%	80	1,907	+10.930%
2026-03-23	39.3500	42.5000	36.9800	42.5000	+20.397%	1,156	1,874	+12.235%
2026-03-20	32.0700	35.6100	30.9800	35.3000	+23.860%	195	1,374	+35.127%
2026-03-19	28.9000	32.2300	28.5000	28.5000	+54.472%	31	1,364	+67.368%
2026-03-17	18.9800	18.9800	18.4400	18.4500	-7.100%	3	1,343	+158.537%
2026-03-16	20.0000	20.0000	19.6500	19.8600	+3.438%	3	1,343	+140.181%
2026-03-13	18.1900	19.2000	17.9200	19.2000	+11.953%	11	1,343	+148.438%
2026-03-12	16.9500	17.1500	16.9500	17.1500	+4.765%	2	1,343	+178.134%
2026-03-11	16.1200	16.3700	16.1100	16.3700	+5.749%	4	1,343	+191.387%
2026-03-10	16.5000	16.5000	15.4700	15.4800	-12.045%	107	1,343	+208.140%
2026-03-09	19.2700	19.2700	17.6000	17.6000	+0.686%	185	1,336	+171.023%
2026-03-06	18.1300	18.1800	17.4800	17.4800	-12.818%	146	1,335	+172.883%
2026-03-03	20.5500	21.3500	19.2000	20.0500	+43.214%	236	1,223	+137.905%
2026-03-02	14.9400	14.9400	13.8600	14.0000	-11.392%	16	1,016	+240.714%
2026-02-27	15.5400	16.0000	15.5400	15.8000	-4.589%	114	1,015	+201.899%
2026-02-26	15.9700	16.5600	15.9700	16.5600	-6.966%	2	1,010	+188.043%
2026-02-25	17.4500	17.8500	17.4500	17.8000	-5.067%	6	1,013	+167.978%
2026-02-24	18.9600	18.9600	18.7500	18.7500	+6.413%	3	1,013	+154.400%
2026-02-23	17.4200	17.6200	17.3500	17.6200	-5.775%	3	1,013	+170.715%
2026-02-20	18.5000	18.7000	18.5000	18.7000	-2.706%	2	1,014	+155.080%
2026-02-19	19.4500	20.1600	19.2200	19.2200	-1.335%	136	1,014	+148.179%
2026-02-18	18.6800	19.6500	18.6800	19.4800	-4.650%	3	1,057	+144.867%
2026-02-17	20.5500	20.5500	20.2000	20.4300	+17.752%	13	1,057	+133.480%
2026-02-13	17.4500	17.4500	17.3500	17.3500	-4.618%	2	1,067	+174.928%
2026-02-10	18.1900	18.1900	18.1900	18.1900	+0.776%	1	1,067	+162.232%
2026-02-09	18.0500	18.0500	18.0500	18.0500	-12.591%	1	1,068	+164.266%
2026-02-06	20.6500	20.6500	20.6500	20.6500	-15.090%	2	1,068	+130.993%
2026-02-05	23.2000	24.3200	23.2000	24.3200	+5.739%	2	1,069	+96.135%
2026-02-04	23.0000	23.0000	23.0000	23.0000	-25.325%	10	1,069	+107.391%
2026-02-02	31.1200	31.1200	30.8000	30.8000	+7.843%	13	1,059	+54.870%
2026-01-30	20.5000	29.9500	20.5000	28.5600	+76.842%	29	1,047	+67.017%
2026-01-29	14.8500	18.2500	14.8500	16.1500	+17.029%	308	1,047	+195.356%
2026-01-28	13.1500	14.5300	13.1500	13.8000	-0.361%	8	840	+245.652%
2026-01-27	16.1100	16.2200	13.8500	13.8500	-17.560%	23	837	+244.404%
2026-01-26	15.6900	16.8000	15.3200	16.8000	+0.358%	4	838	+183.929%
2026-01-23	17.0100	17.2500	16.6000	16.7400	-5.156%	13	839	+184.946%
2026-01-22	19.0500	19.0500	17.5400	17.6500	-15.144%	21	838	+170.255%
2026-01-21	19.3500	20.8000	19.1500	20.8000	-0.952%	17	828	+129.327%
2026-01-20	20.9700	21.0000	20.9700	21.0000	-13.934%	7	821	+127.143%
2026-01-15	24.4000	24.4000	24.4000	24.4000	-1.969%	1	822	+95.492%
2026-01-14	24.5500	24.8900	24.5500	24.8900	-4.085%	3	821	+91.643%
2026-01-13	24.7500	26.0800	24.7500	25.9500	+2.772%	28	821	+83.815%
2026-01-12	24.9400	25.4400	24.9400	25.2500	-12.931%	16	821	+88.911%
2026-01-09	29.7800	29.7800	28.9000	29.0000	-6.452%	7	821	+64.483%
2026-01-08	31.1800	31.1800	31.0000	31.0000	-2.054%	4	820	+53.871%
2026-01-07	31.6500	31.6500	31.6500	31.6500	-2.224%	600	819	+50.711%
2026-01-05	33.4200	33.4200	32.3700	32.3700	-10.083%	2	295	+47.359%
2025-12-30	36.0500	36.0500	36.0000	36.0000	-3.043%	2	295	+32.500%
2025-12-29	33.8400	38.0000	33.8400	37.1300	+26.940%	36	295	+28.468%
2025-12-26	29.3000	30.0000	28.7600	29.2500	-2.824%	330	292	+63.077%
2025-12-23	30.4800	30.4800	30.1000	30.1000	-44.852%	191	192	+58.472%
2025-11-03	54.5800	54.5800	54.5800	54.5800	-45.960%	1	3	-12.605%
2025-04-22	101.0000	101.0000	101.0000	101.0000	0.000%	3	3	-52.772%

.dark-mode .YBQYy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBQYy8{ 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