Dark

GLD20270115P420
GLD Jan 15 2027 420.00 Put (GLD270115P00420000)
option OPRA

EOD

Sep 17, 2026

31.25-19.251%(-7.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.2500	31.2500	31.2500	31.2500	-19.251%	3	4,118	0.000%
2026-09-16	32.5700	38.7000	32.5700	38.7000	+11.207%	24	4,118	-19.251%
2026-09-14	36.5300	36.8200	34.2900	34.8000	+9.296%	35	4,122	-10.201%
2026-09-11	31.7500	31.8400	31.7500	31.8400	-6.682%	8	4,143	-1.853%
2026-09-10	34.1200	34.1200	34.1200	34.1200	+18.062%	8	4,141	-8.411%
2026-09-09	28.9000	28.9000	28.9000	28.9000	-3.215%	1	4,141	+8.131%
2026-09-08	30.0100	30.0100	29.8600	29.8600	+13.883%	19	4,140	+4.655%
2026-09-03	26.2200	26.2200	26.2200	26.2200	-16.337%	8	4,123	+19.184%
2026-09-02	31.3400	31.3400	31.3400	31.3400	-2.912%	1	4,127	-0.287%
2026-09-01	31.7500	32.2800	30.9200	32.2800	+16.745%	30	4,127	-3.191%
2026-08-31	27.9700	28.7500	27.6500	27.6500	-1.250%	12	4,142	+13.020%
2026-08-28	22.1500	28.4500	22.1500	28.0000	+26.869%	38	4,142	+11.607%
2026-08-27	23.3800	23.3800	22.0700	22.0700	-3.624%	25	4,144	+41.595%
2026-08-26	22.1000	23.0000	21.3500	22.9000	+7.009%	92	4,147	+36.463%
2026-08-25	22.4500	22.6000	21.0500	21.4000	+1.182%	32	4,082	+46.028%
2026-08-24	20.5000	22.0000	20.4500	21.1500	-3.907%	66	4,065	+47.754%
2026-08-21	22.8600	22.8600	21.5500	22.0100	-12.555%	61	3,997	+41.981%
2026-08-20	27.1500	27.1500	24.8000	25.1700	-1.948%	153	4,042	+24.156%
2026-08-19	27.6000	27.6000	25.6700	25.6700	-13.569%	106	3,961	+21.737%
2026-08-17	28.8900	29.7000	28.8700	29.7000	-1.493%	11	3,945	+5.219%
2026-08-14	30.2500	30.2500	30.0700	30.1500	-7.572%	9	3,945	+3.648%
2026-08-13	32.6200	32.6200	32.6200	32.6200	+8.228%	1	3,945	-4.200%
2026-08-12	29.3500	30.2800	29.3500	30.1400	-7.262%	23	3,947	+3.683%
2026-08-11	32.5000	32.5000	32.5000	32.5000	-3.618%	1	3,946	-3.846%
2026-08-10	33.7200	33.7200	33.7200	33.7200	+0.417%	1	3,947	-7.325%
2026-08-07	33.8600	34.0200	33.5800	33.5800	-11.632%	20	3,946	-6.939%
2026-08-06	37.9100	38.0000	37.9100	38.0000	-0.783%	2	3,956	-17.763%
2026-08-05	38.3400	39.7000	38.3000	38.3000	-27.297%	4	3,956	-18.407%
2026-08-03	52.4000	52.6800	52.4000	52.6800	+0.823%	4	3,957	-40.680%
2026-07-31	52.2000	52.2500	52.2000	52.2500	+10.911%	4	3,958	-40.191%
2026-07-30	47.7900	47.7900	47.1100	47.1100	-9.456%	2	3,958	-33.666%
2026-07-29	52.0300	52.0300	52.0300	52.0300	+4.164%	2	3,958	-39.938%
2026-07-27	50.0000	50.0000	49.9100	49.9500	-3.198%	4	3,958	-37.437%
2026-07-24	51.2500	51.6500	51.1000	51.6000	+13.531%	90	3,958	-39.438%
2026-07-22	45.5000	45.5000	45.4500	45.4500	-11.421%	2	4,009	-31.243%
2026-07-21	51.3100	51.3100	51.3100	51.3100	-7.832%	1	4,009	-39.096%
2026-07-20	55.6800	55.6800	55.6700	55.6700	-0.802%	2	4,009	-43.866%
2026-07-17	59.5500	59.5500	56.1200	56.1200	+7.571%	3	4,009	-44.316%
2026-07-15	52.0400	52.1700	52.0400	52.1700	+4.843%	2	4,009	-40.100%
2026-07-14	50.7900	50.7900	49.7600	49.7600	-4.086%	2	4,009	-37.199%
2026-07-13	51.8800	51.8800	51.8800	51.8800	+2.733%	1	4,009	-39.765%
2026-07-08	51.7100	51.7100	50.5000	50.5000	+10.673%	34	4,008	-38.119%
2026-07-06	46.5500	47.0000	45.6300	45.6300	-5.820%	9	4,009	-31.514%
2026-07-02	48.4500	48.4500	48.4500	48.4500	-12.149%	2	4,008	-35.501%
2026-06-30	54.8300	55.1500	54.7300	55.1500	+7.505%	54	4,009	-43.336%
2026-06-26	51.4100	51.4100	51.3000	51.3000	-6.301%	3	4,008	-39.084%
2026-06-25	54.7500	54.7500	54.7500	54.7500	-7.376%	2	4,011	-42.922%
2026-06-24	57.2000	59.1100	57.2000	59.1100	+22.381%	5	4,010	-47.132%
2026-06-23	47.2000	48.3000	47.2000	48.3000	+9.923%	11	4,010	-35.300%
2026-06-22	43.9000	43.9400	43.9000	43.9400	+4.744%	2	4,010	-28.880%
2026-06-18	41.8800	41.9500	41.8800	41.9500	-1.641%	11	4,055	-25.507%
2026-06-17	34.5500	42.6500	34.4500	42.6500	+19.736%	15	4,055	-26.729%
2026-06-16	35.6100	35.6200	35.6100	35.6200	-3.912%	4	4,055	-12.268%
2026-06-15	34.2000	37.0700	34.2000	37.0700	-12.052%	67	4,053	-15.700%
2026-06-12	45.4000	45.8000	42.1500	42.1500	-18.958%	33	4,069	-25.860%
2026-06-11	51.5500	52.6200	51.5500	52.0100	-0.516%	8	4,090	-39.915%
2026-06-10	48.5000	52.2800	47.9000	52.2800	+43.784%	49	4,086	-40.226%
2026-06-08	37.3100	37.3100	36.3600	36.3600	-4.063%	2	4,115	-14.054%
2026-06-05	32.9000	38.0000	32.9000	37.9000	+27.309%	9	4,114	-17.546%
2026-06-04	29.5000	29.8100	29.5000	29.7700	+1.917%	71	4,113	+4.971%
2026-06-02	29.1800	29.2100	29.1800	29.2100	-4.636%	20	4,113	+6.984%
2026-06-01	31.8500	31.8500	30.6300	30.6300	+12.198%	6	4,133	+2.024%
2026-05-29	27.9800	27.9800	26.0500	27.3000	-9.453%	28	4,134	+14.469%
2026-05-28	32.6700	32.7400	30.1500	30.1500	+4.145%	3	4,117	+3.648%
2026-05-26	29.4000	29.4000	28.9500	28.9500	+1.579%	10	4,114	+7.945%
2026-05-21	28.5500	28.5500	28.5000	28.5000	-0.140%	2	4,114	+9.649%
2026-05-20	30.6000	30.6000	28.4400	28.5400	-8.992%	15	4,115	+9.495%
2026-05-19	31.1000	31.3600	30.8500	31.3600	+6.958%	108	4,055	-0.351%
2026-05-18	28.2500	29.7000	28.2500	29.3200	+0.480%	90	4,055	+6.583%
2026-05-15	29.8000	30.3500	28.5200	29.1800	+18.763%	203	4,055	+7.094%
2026-05-13	24.7000	24.7000	24.5700	24.5700	+5.905%	200	4,151	+27.188%
2026-05-08	23.2000	23.2000	23.2000	23.2000	+3.803%	1	4,220	+34.698%
2026-05-07	22.6000	22.6000	22.3500	22.3500	-7.453%	8	4,220	+39.821%
2026-05-06	24.8100	24.8100	24.1500	24.1500	-23.089%	17	4,228	+29.400%
2026-05-04	28.7000	31.4000	28.7000	31.4000	+18.625%	10	4,223	-0.478%
2026-05-01	26.4700	26.4700	26.4700	26.4700	-3.570%	2	4,223	+18.058%
2026-04-30	27.4500	27.4500	27.4500	27.4500	-8.347%	5	4,223	+13.843%
2026-04-29	30.0000	30.9000	29.9500	29.9500	+7.734%	1,236	4,218	+4.341%
2026-04-28	28.7500	29.0600	27.8000	27.8000	+9.881%	20	3,489	+12.410%
2026-04-27	25.1100	25.3000	25.1100	25.3000	+5.858%	5	3,480	+23.518%
2026-04-24	24.1800	24.1800	23.7500	23.9000	-8.744%	83	3,475	+30.753%
2026-04-21	24.2000	26.1900	24.2000	26.1900	+9.490%	11	3,478	+19.320%
2026-04-20	23.8000	24.9500	23.8000	23.9200	+4.912%	3	3,473	+30.644%
2026-04-17	22.1800	22.8000	22.1800	22.8000	-9.881%	51	3,472	+37.061%
2026-04-16	24.5100	25.3000	24.5100	25.3000	+1.606%	8	3,473	+23.518%
2026-04-14	25.0000	25.1000	24.8500	24.9000	-9.619%	85	3,474	+25.502%
2026-04-13	27.8500	27.8500	27.5500	27.5500	+2.226%	19	3,533	+13.430%
2026-04-10	26.9500	26.9500	26.9500	26.9500	-1.463%	10	3,532	+15.955%
2026-04-09	29.2000	29.2000	27.3300	27.3500	-14.531%	7	3,532	+14.260%
2026-04-08	30.4500	32.0000	29.4500	32.0000	-7.166%	33	3,532	-2.344%
2026-04-07	36.7100	36.7100	34.4700	34.4700	-2.572%	1,001	3,527	-9.341%
2026-04-06	35.0000	35.3800	35.0000	35.3800	-0.896%	43	2,528	-11.673%
2026-04-02	36.2800	36.2800	35.3100	35.7000	+15.347%	135	2,485	-12.465%
2026-04-01	32.2700	32.2700	30.7000	30.9500	-11.974%	43	2,485	+0.969%
2026-03-31	37.5000	37.5000	35.0000	35.1600	-14.244%	124	2,515	-11.121%
2026-03-30	41.0000	41.0000	41.0000	41.0000	-3.188%	20	2,416	-23.780%
2026-03-27	41.9000	43.0500	41.9000	42.3500	-10.616%	8	2,396	-26.210%
2026-03-26	44.4300	48.0000	44.4300	47.3800	+17.277%	5	2,394	-34.044%
2026-03-25	37.9000	40.4000	37.8400	40.4000	-11.829%	122	2,406	-22.649%
2026-03-24	44.4800	45.8200	44.0000	45.8200	+5.382%	11	2,404	-31.798%
2026-03-23	42.2700	45.0000	42.2700	43.4800	+14.271%	8	2,406	-28.128%
2026-03-20	34.2100	38.0500	33.3600	38.0500	+20.679%	252	2,403	-17.871%
2026-03-19	34.4800	35.3000	31.5300	31.5300	+31.814%	236	2,321	-0.888%
2026-03-18	23.8700	24.0000	22.5000	23.9200	+20.322%	11	2,332	+30.644%
2026-03-17	20.2500	20.6300	19.8800	19.8800	-5.782%	3	2,329	+57.193%
2026-03-16	21.3700	21.3700	21.1000	21.1000	+3.686%	2	2,328	+48.104%
2026-03-13	18.7500	20.3500	18.7400	20.3500	+21.493%	11	2,327	+53.563%
2026-03-10	18.1000	18.1000	16.7100	16.7500	-15.404%	88	2,332	+86.567%
2026-03-09	20.6800	20.7400	19.7600	19.8000	+1.799%	388	2,301	+57.828%
2026-03-06	19.6700	20.1200	18.8500	19.4500	-3.474%	1,744	1,918	+60.668%
2026-03-04	19.8500	20.1700	19.7700	20.1500	-5.841%	4	483	+55.087%
2026-03-03	21.2000	22.5000	21.1500	21.4000	+32.508%	15	481	+46.028%
2026-03-02	16.1500	16.1500	16.1500	16.1500	-5.721%	1	480	+93.498%
2026-02-27	17.6400	17.6400	17.1300	17.1300	-11.244%	109	480	+82.428%
2026-02-26	19.3000	19.3000	19.3000	19.3000	+1.686%	1	421	+61.917%
2026-02-25	18.9800	19.5800	18.5000	18.9800	-6.640%	10	417	+64.647%
2026-02-24	20.3300	20.3300	20.3300	20.3300	+10.011%	1	417	+53.714%
2026-02-23	18.6200	18.7600	18.4800	18.4800	-11.663%	18	417	+69.102%
2026-02-20	20.9200	20.9200	20.9200	20.9200	-1.922%	1	412	+49.379%
2026-02-19	21.7800	21.8500	21.1300	21.3300	-2.603%	304	411	+46.507%
2026-02-18	20.8800	21.9000	20.8800	21.9000	-2.710%	3	328	+42.694%
2026-02-17	22.5100	22.5100	22.5100	22.5100	+15.200%	1	327	+38.827%
2026-02-13	19.0000	19.5400	19.0000	19.5400	-6.775%	3	323	+59.928%
2026-02-12	17.6000	20.9600	17.1500	20.9600	+16.444%	22	323	+49.094%
2026-02-11	18.0000	18.0000	18.0000	18.0000	-6.005%	2	313	+73.611%
2026-02-10	19.9000	19.9000	19.1500	19.1500	-1.795%	8	311	+63.185%
2026-02-09	19.6500	19.6500	18.9000	19.5000	-11.805%	3	308	+60.256%
2026-02-06	24.5000	24.7500	22.1100	22.1100	-10.122%	11	307	+41.339%
2026-02-04	24.5000	24.6000	24.5000	24.6000	-5.747%	2	307	+27.033%
2026-02-03	26.4500	28.0000	25.1900	26.1000	-26.062%	28	308	+19.732%
2026-02-02	34.0000	35.8700	34.0000	35.3000	+15.021%	3	307	-11.473%
2026-01-30	22.4700	35.0000	22.4700	30.6900	+78.430%	100	306	+1.825%
2026-01-29	15.9000	20.5000	15.8900	17.2000	+15.825%	109	265	+81.686%
2026-01-28	13.7600	15.6900	13.7600	14.8500	-7.477%	153	251	+110.438%
2026-01-27	17.0100	17.1500	16.0500	16.0500	-11.813%	160	302	+94.704%
2026-01-26	17.1500	19.1000	17.0000	18.2000	-1.622%	38	310	+71.703%
2026-01-23	18.7500	19.0900	18.1800	18.5000	-5.128%	60	327	+68.919%
2026-01-22	20.5900	21.1100	19.2400	19.5000	-13.140%	49	320	+60.256%
2026-01-21	21.2200	22.4500	21.2200	22.4500	-3.854%	20	291	+39.198%
2026-01-20	23.9500	23.9500	22.7500	23.3500	-19.759%	31	289	+33.833%
2026-01-16	27.8200	29.1400	27.8200	29.1000	+7.778%	3	293	+7.388%
2026-01-15	26.4500	27.0000	26.4500	27.0000	+0.037%	14	293	+15.741%
2026-01-14	27.1500	27.3600	26.9000	26.9900	-5.398%	5	283	+15.784%
2026-01-13	26.8900	28.5300	26.8900	28.5300	+2.996%	8	279	+9.534%
2026-01-12	27.7400	28.5500	27.2000	27.7000	-13.166%	38	277	+12.816%
2026-01-09	31.7800	31.9000	31.7800	31.9000	-8.701%	2	268	-2.038%
2026-01-07	34.7900	34.9400	34.7300	34.9400	+3.834%	12	268	-10.561%
2026-01-06	33.9900	33.9900	33.6500	33.6500	-5.291%	12	256	-7.132%
2026-01-05	35.5300	35.5300	35.5300	35.5300	-10.773%	2	256	-12.046%
2025-12-30	38.9500	39.8200	38.9000	39.8200	-0.748%	15	256	-21.522%
2025-12-29	38.0300	40.1200	37.9000	40.1200	+23.674%	20	243	-22.109%
2025-12-26	31.1800	32.4400	31.1800	32.4400	-2.436%	27	235	-3.668%
2025-12-24	33.2500	33.2500	33.2500	33.2500	-14.568%	1	209	-6.015%
2025-12-19	38.9200	38.9200	38.9200	38.9200	-0.333%	1	209	-19.707%
2025-12-18	39.0500	39.0500	39.0500	39.0500	-1.214%	205	208	-19.974%
2025-12-15	39.5300	39.5300	39.5300	39.5300	-1.076%	3	28	-20.946%
2025-12-12	38.8000	39.9600	38.8000	39.9600	-20.840%	2	26	-21.797%
2025-11-25	50.4800	50.4800	50.4800	50.4800	-12.966%	20	25	-38.094%
2025-10-22	58.0000	58.0000	58.0000	58.0000	+9.703%	5	5	-46.121%
2025-10-21	48.3600	52.8700	48.3600	52.8700	+24.341%	2	8	-40.893%
2025-10-20	43.0300	43.0300	42.5200	42.5200	-13.892%	2	10	-26.505%
2025-10-17	49.3800	49.3800	49.3800	49.3800	+7.934%	1	9	-36.715%
2025-10-16	45.7000	45.7500	45.5100	45.7500	-4.688%	4	10	-31.694%
2025-10-15	47.8000	48.0000	47.8000	48.0000	-5.882%	2	6	-34.896%
2025-10-14	51.0000	51.0000	51.0000	51.0000	-13.997%	1	7	-38.725%
2025-10-10	59.3000	59.3000	59.3000	59.3000	+8.509%	1	6	-47.302%
2025-10-08	54.9000	54.9000	54.6500	54.6500	-7.733%	4	5	-42.818%
2025-10-07	59.0000	59.2300	59.0000	59.2300	-48.451%	2	12	-47.240%
2025-07-07	114.9000	114.9000	114.9000	114.9000	+1.997%	12	12	-72.802%
2025-07-01	112.7500	112.7500	112.6500	112.6500	0.000%	12	12	-72.259%

.dark-mode .hcx5Yy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcx5Yy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P420GLD Jan 15 2027 420.00 Put (GLD270115P00420000)option OPRA

GLD20270115P420
GLD Jan 15 2027 420.00 Put (GLD270115P00420000)
option OPRA