Dark

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

EOD

Jul 24, 2026

51.60+13.531%(+6.15)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	51.2500	51.6500	51.1000	51.6000	+13.531%	90	3,958	0.000%
2026-07-22	45.5000	45.5000	45.4500	45.4500	-11.421%	2	4,009	+13.531%
2026-07-21	51.3100	51.3100	51.3100	51.3100	-7.832%	1	4,009	+0.565%
2026-07-20	55.6800	55.6800	55.6700	55.6700	-0.802%	2	4,009	-7.311%
2026-07-17	59.5500	59.5500	56.1200	56.1200	+7.571%	3	4,009	-8.054%
2026-07-15	52.0400	52.1700	52.0400	52.1700	+4.843%	2	4,009	-1.093%
2026-07-14	50.7900	50.7900	49.7600	49.7600	-4.086%	2	4,009	+3.698%
2026-07-13	51.8800	51.8800	51.8800	51.8800	+2.733%	1	4,009	-0.540%
2026-07-08	51.7100	51.7100	50.5000	50.5000	+10.673%	34	4,008	+2.178%
2026-07-06	46.5500	47.0000	45.6300	45.6300	-5.820%	9	4,009	+13.083%
2026-07-02	48.4500	48.4500	48.4500	48.4500	-12.149%	2	4,008	+6.502%
2026-06-30	54.8300	55.1500	54.7300	55.1500	+7.505%	54	4,009	-6.437%
2026-06-26	51.4100	51.4100	51.3000	51.3000	-6.301%	3	4,008	+0.585%
2026-06-25	54.7500	54.7500	54.7500	54.7500	-7.376%	2	4,011	-5.753%
2026-06-24	57.2000	59.1100	57.2000	59.1100	+22.381%	5	4,010	-12.705%
2026-06-23	47.2000	48.3000	47.2000	48.3000	+9.923%	11	4,010	+6.832%
2026-06-22	43.9000	43.9400	43.9000	43.9400	+4.744%	2	4,010	+17.433%
2026-06-18	41.8800	41.9500	41.8800	41.9500	-1.641%	11	4,055	+23.004%
2026-06-17	34.5500	42.6500	34.4500	42.6500	+19.736%	15	4,055	+20.985%
2026-06-16	35.6100	35.6200	35.6100	35.6200	-3.912%	4	4,055	+44.862%
2026-06-15	34.2000	37.0700	34.2000	37.0700	-12.052%	67	4,053	+39.196%
2026-06-12	45.4000	45.8000	42.1500	42.1500	-18.958%	33	4,069	+22.420%
2026-06-11	51.5500	52.6200	51.5500	52.0100	-0.516%	8	4,090	-0.788%
2026-06-10	48.5000	52.2800	47.9000	52.2800	+43.784%	49	4,086	-1.301%
2026-06-08	37.3100	37.3100	36.3600	36.3600	-4.063%	2	4,115	+41.914%
2026-06-05	32.9000	38.0000	32.9000	37.9000	+27.309%	9	4,114	+36.148%
2026-06-04	29.5000	29.8100	29.5000	29.7700	+1.917%	71	4,113	+73.329%
2026-06-02	29.1800	29.2100	29.1800	29.2100	-4.636%	20	4,113	+76.652%
2026-06-01	31.8500	31.8500	30.6300	30.6300	+12.198%	6	4,133	+68.462%
2026-05-29	27.9800	27.9800	26.0500	27.3000	-9.453%	28	4,134	+89.011%
2026-05-28	32.6700	32.7400	30.1500	30.1500	+4.145%	3	4,117	+71.144%
2026-05-26	29.4000	29.4000	28.9500	28.9500	+1.579%	10	4,114	+78.238%
2026-05-21	28.5500	28.5500	28.5000	28.5000	-0.140%	2	4,114	+81.053%
2026-05-20	30.6000	30.6000	28.4400	28.5400	-8.992%	15	4,115	+80.799%
2026-05-19	31.1000	31.3600	30.8500	31.3600	+6.958%	108	4,055	+64.541%
2026-05-18	28.2500	29.7000	28.2500	29.3200	+0.480%	90	4,055	+75.989%
2026-05-15	29.8000	30.3500	28.5200	29.1800	+18.763%	203	4,055	+76.833%
2026-05-13	24.7000	24.7000	24.5700	24.5700	+5.905%	200	4,151	+110.012%
2026-05-08	23.2000	23.2000	23.2000	23.2000	+3.803%	1	4,220	+122.414%
2026-05-07	22.6000	22.6000	22.3500	22.3500	-7.453%	8	4,220	+130.872%
2026-05-06	24.8100	24.8100	24.1500	24.1500	-23.089%	17	4,228	+113.665%
2026-05-04	28.7000	31.4000	28.7000	31.4000	+18.625%	10	4,223	+64.331%
2026-05-01	26.4700	26.4700	26.4700	26.4700	-3.570%	2	4,223	+94.938%
2026-04-30	27.4500	27.4500	27.4500	27.4500	-8.347%	5	4,223	+87.978%
2026-04-29	30.0000	30.9000	29.9500	29.9500	+7.734%	1,236	4,218	+72.287%
2026-04-28	28.7500	29.0600	27.8000	27.8000	+9.881%	20	3,489	+85.612%
2026-04-27	25.1100	25.3000	25.1100	25.3000	+5.858%	5	3,480	+103.953%
2026-04-24	24.1800	24.1800	23.7500	23.9000	-8.744%	83	3,475	+115.900%
2026-04-21	24.2000	26.1900	24.2000	26.1900	+9.490%	11	3,478	+97.022%
2026-04-20	23.8000	24.9500	23.8000	23.9200	+4.912%	3	3,473	+115.719%
2026-04-17	22.1800	22.8000	22.1800	22.8000	-9.881%	51	3,472	+126.316%
2026-04-16	24.5100	25.3000	24.5100	25.3000	+1.606%	8	3,473	+103.953%
2026-04-14	25.0000	25.1000	24.8500	24.9000	-9.619%	85	3,474	+107.229%
2026-04-13	27.8500	27.8500	27.5500	27.5500	+2.226%	19	3,533	+87.296%
2026-04-10	26.9500	26.9500	26.9500	26.9500	-1.463%	10	3,532	+91.466%
2026-04-09	29.2000	29.2000	27.3300	27.3500	-14.531%	7	3,532	+88.665%
2026-04-08	30.4500	32.0000	29.4500	32.0000	-7.166%	33	3,532	+61.250%
2026-04-07	36.7100	36.7100	34.4700	34.4700	-2.572%	1,001	3,527	+49.695%
2026-04-06	35.0000	35.3800	35.0000	35.3800	-0.896%	43	2,528	+45.845%
2026-04-02	36.2800	36.2800	35.3100	35.7000	+15.347%	135	2,485	+44.538%
2026-04-01	32.2700	32.2700	30.7000	30.9500	-11.974%	43	2,485	+66.721%
2026-03-31	37.5000	37.5000	35.0000	35.1600	-14.244%	124	2,515	+46.758%
2026-03-30	41.0000	41.0000	41.0000	41.0000	-3.188%	20	2,416	+25.854%
2026-03-27	41.9000	43.0500	41.9000	42.3500	-10.616%	8	2,396	+21.842%
2026-03-26	44.4300	48.0000	44.4300	47.3800	+17.277%	5	2,394	+8.907%
2026-03-25	37.9000	40.4000	37.8400	40.4000	-11.829%	122	2,406	+27.723%
2026-03-24	44.4800	45.8200	44.0000	45.8200	+5.382%	11	2,404	+12.615%
2026-03-23	42.2700	45.0000	42.2700	43.4800	+14.271%	8	2,406	+18.675%
2026-03-20	34.2100	38.0500	33.3600	38.0500	+20.679%	252	2,403	+35.611%
2026-03-19	34.4800	35.3000	31.5300	31.5300	+31.814%	236	2,321	+63.654%
2026-03-18	23.8700	24.0000	22.5000	23.9200	+20.322%	11	2,332	+115.719%
2026-03-17	20.2500	20.6300	19.8800	19.8800	-5.782%	3	2,329	+159.557%
2026-03-16	21.3700	21.3700	21.1000	21.1000	+3.686%	2	2,328	+144.550%
2026-03-13	18.7500	20.3500	18.7400	20.3500	+21.493%	11	2,327	+153.563%
2026-03-10	18.1000	18.1000	16.7100	16.7500	-15.404%	88	2,332	+208.060%
2026-03-09	20.6800	20.7400	19.7600	19.8000	+1.799%	388	2,301	+160.606%
2026-03-06	19.6700	20.1200	18.8500	19.4500	-3.474%	1,744	1,918	+165.296%
2026-03-04	19.8500	20.1700	19.7700	20.1500	-5.841%	4	483	+156.079%
2026-03-03	21.2000	22.5000	21.1500	21.4000	+32.508%	15	481	+141.121%
2026-03-02	16.1500	16.1500	16.1500	16.1500	-5.721%	1	480	+219.505%
2026-02-27	17.6400	17.6400	17.1300	17.1300	-11.244%	109	480	+201.226%
2026-02-26	19.3000	19.3000	19.3000	19.3000	+1.686%	1	421	+167.358%
2026-02-25	18.9800	19.5800	18.5000	18.9800	-6.640%	10	417	+171.865%
2026-02-24	20.3300	20.3300	20.3300	20.3300	+10.011%	1	417	+153.812%
2026-02-23	18.6200	18.7600	18.4800	18.4800	-11.663%	18	417	+179.221%
2026-02-20	20.9200	20.9200	20.9200	20.9200	-1.922%	1	412	+146.654%
2026-02-19	21.7800	21.8500	21.1300	21.3300	-2.603%	304	411	+141.913%
2026-02-18	20.8800	21.9000	20.8800	21.9000	-2.710%	3	328	+135.616%
2026-02-17	22.5100	22.5100	22.5100	22.5100	+15.200%	1	327	+129.231%
2026-02-13	19.0000	19.5400	19.0000	19.5400	-6.775%	3	323	+164.074%
2026-02-12	17.6000	20.9600	17.1500	20.9600	+16.444%	22	323	+146.183%
2026-02-11	18.0000	18.0000	18.0000	18.0000	-6.005%	2	313	+186.667%
2026-02-10	19.9000	19.9000	19.1500	19.1500	-1.795%	8	311	+169.452%
2026-02-09	19.6500	19.6500	18.9000	19.5000	-11.805%	3	308	+164.615%
2026-02-06	24.5000	24.7500	22.1100	22.1100	-10.122%	11	307	+133.379%
2026-02-04	24.5000	24.6000	24.5000	24.6000	-5.747%	2	307	+109.756%
2026-02-03	26.4500	28.0000	25.1900	26.1000	-26.062%	28	308	+97.701%
2026-02-02	34.0000	35.8700	34.0000	35.3000	+15.021%	3	307	+46.176%
2026-01-30	22.4700	35.0000	22.4700	30.6900	+78.430%	100	306	+68.133%
2026-01-29	15.9000	20.5000	15.8900	17.2000	+15.825%	109	265	+200.000%
2026-01-28	13.7600	15.6900	13.7600	14.8500	-7.477%	153	251	+247.475%
2026-01-27	17.0100	17.1500	16.0500	16.0500	-11.813%	160	302	+221.495%
2026-01-26	17.1500	19.1000	17.0000	18.2000	-1.622%	38	310	+183.516%
2026-01-23	18.7500	19.0900	18.1800	18.5000	-5.128%	60	327	+178.919%
2026-01-22	20.5900	21.1100	19.2400	19.5000	-13.140%	49	320	+164.615%
2026-01-21	21.2200	22.4500	21.2200	22.4500	-3.854%	20	291	+129.844%
2026-01-20	23.9500	23.9500	22.7500	23.3500	-19.759%	31	289	+120.985%
2026-01-16	27.8200	29.1400	27.8200	29.1000	+7.778%	3	293	+77.320%
2026-01-15	26.4500	27.0000	26.4500	27.0000	+0.037%	14	293	+91.111%
2026-01-14	27.1500	27.3600	26.9000	26.9900	-5.398%	5	283	+91.182%
2026-01-13	26.8900	28.5300	26.8900	28.5300	+2.996%	8	279	+80.862%
2026-01-12	27.7400	28.5500	27.2000	27.7000	-13.166%	38	277	+86.282%
2026-01-09	31.7800	31.9000	31.7800	31.9000	-8.701%	2	268	+61.755%
2026-01-07	34.7900	34.9400	34.7300	34.9400	+3.834%	12	268	+47.682%
2026-01-06	33.9900	33.9900	33.6500	33.6500	-5.291%	12	256	+53.343%
2026-01-05	35.5300	35.5300	35.5300	35.5300	-10.773%	2	256	+45.229%
2025-12-30	38.9500	39.8200	38.9000	39.8200	-0.748%	15	256	+29.583%
2025-12-29	38.0300	40.1200	37.9000	40.1200	+23.674%	20	243	+28.614%
2025-12-26	31.1800	32.4400	31.1800	32.4400	-2.436%	27	235	+59.063%
2025-12-24	33.2500	33.2500	33.2500	33.2500	-14.568%	1	209	+55.188%
2025-12-19	38.9200	38.9200	38.9200	38.9200	-0.333%	1	209	+32.580%
2025-12-18	39.0500	39.0500	39.0500	39.0500	-1.214%	205	208	+32.138%
2025-12-15	39.5300	39.5300	39.5300	39.5300	-1.076%	3	28	+30.534%
2025-12-12	38.8000	39.9600	38.8000	39.9600	-20.840%	2	26	+29.129%
2025-11-25	50.4800	50.4800	50.4800	50.4800	-12.966%	20	25	+2.219%
2025-10-22	58.0000	58.0000	58.0000	58.0000	+9.703%	5	5	-11.034%
2025-10-21	48.3600	52.8700	48.3600	52.8700	+24.341%	2	8	-2.402%
2025-10-20	43.0300	43.0300	42.5200	42.5200	-13.892%	2	10	+21.355%
2025-10-17	49.3800	49.3800	49.3800	49.3800	+7.934%	1	9	+4.496%
2025-10-16	45.7000	45.7500	45.5100	45.7500	-4.688%	4	10	+12.787%
2025-10-15	47.8000	48.0000	47.8000	48.0000	-5.882%	2	6	+7.500%
2025-10-14	51.0000	51.0000	51.0000	51.0000	-13.997%	1	7	+1.176%
2025-10-10	59.3000	59.3000	59.3000	59.3000	+8.509%	1	6	-12.985%
2025-10-08	54.9000	54.9000	54.6500	54.6500	-7.733%	4	5	-5.581%
2025-10-07	59.0000	59.2300	59.0000	59.2300	-48.451%	2	12	-12.882%
2025-07-07	114.9000	114.9000	114.9000	114.9000	+1.997%	12	12	-55.091%
2025-07-01	112.7500	112.7500	112.6500	112.6500	0.000%	12	12	-54.194%

.dark-mode .h0JNDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0JNDW{ 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