Dark

GLD20270115P425
GLD Jan 15 2027 425.00 Put (GLD270115P00425000)
option OPRA

EOD

Sep 17, 2026

34.74-17.892%(-7.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.7400	34.7400	34.7400	34.7400	-17.892%	1	4,853	0.000%
2026-09-16	42.3500	42.3500	42.3100	42.3100	+4.598%	5	4,853	-17.892%
2026-09-15	40.4500	40.4500	40.4500	40.4500	+0.547%	1	4,853	-14.116%
2026-09-14	40.2300	40.2300	40.2300	40.2300	+17.804%	1	4,853	-13.647%
2026-09-11	33.8500	34.1500	33.8500	34.1500	-3.803%	2	4,853	+1.728%
2026-09-10	35.5000	35.5000	35.5000	35.5000	+6.224%	5	4,853	-2.141%
2026-09-09	34.4000	34.7500	33.3900	33.4200	+5.826%	13	4,853	+3.950%
2026-09-04	31.6600	31.6600	31.5800	31.5800	+6.870%	2	4,853	+10.006%
2026-09-03	29.4000	29.5500	29.4000	29.5500	-13.672%	6	4,853	+17.563%
2026-09-02	33.5800	34.2300	33.5100	34.2300	-6.654%	41	4,852	+1.490%
2026-09-01	34.7500	36.6700	34.3400	36.6700	+19.641%	10	4,856	-5.263%
2026-08-31	31.2500	31.2500	30.6500	30.6500	-0.390%	5	4,860	+13.344%
2026-08-28	25.0000	31.1400	25.0000	30.7700	+24.980%	53	4,860	+12.902%
2026-08-27	25.4000	25.4000	24.6200	24.6200	-2.994%	2	4,861	+41.105%
2026-08-26	24.4200	25.5000	24.3000	25.3800	+6.818%	11	4,863	+36.879%
2026-08-25	24.5000	24.9000	23.4500	23.7600	-1.288%	30	4,887	+46.212%
2026-08-24	22.6700	24.3500	22.6700	24.0700	-2.511%	61	4,896	+44.329%
2026-08-21	25.3500	25.4500	24.1500	24.6900	-13.368%	540	4,868	+40.705%
2026-08-20	27.5500	28.5000	27.5500	28.5000	-11.765%	97	4,848	+21.895%
2026-08-17	32.3000	32.3000	32.3000	32.3000	-3.003%	1	4,768	+7.554%
2026-08-14	33.2000	33.3000	33.2000	33.3000	-5.799%	2	4,768	+4.324%
2026-08-13	35.3500	35.3500	35.3500	35.3500	+4.772%	1	4,768	-1.726%
2026-08-12	33.7400	33.7400	33.7400	33.7400	-5.411%	1	4,767	+2.964%
2026-08-11	35.6800	35.6800	35.6700	35.6700	+1.335%	4	4,767	-2.607%
2026-08-10	35.2000	35.2000	35.2000	35.2000	-5.376%	6	4,767	-1.307%
2026-08-07	37.3900	37.3900	37.2000	37.2000	-12.573%	22	4,761	-6.613%
2026-08-06	42.6000	42.6500	42.5500	42.5500	-24.890%	4	4,783	-18.355%
2026-08-03	56.9500	56.9500	56.6500	56.6500	+9.702%	38	4,786	-38.676%
2026-07-30	51.6300	51.6400	51.6300	51.6400	-4.370%	20	4,786	-32.727%
2026-07-27	54.0000	54.0000	54.0000	54.0000	-2.492%	1	4,786	-35.667%
2026-07-21	55.3800	55.3800	55.3800	55.3800	-7.530%	1	4,786	-37.270%
2026-07-20	59.8900	59.8900	59.8900	59.8900	-0.217%	1	4,787	-41.994%
2026-07-17	62.2500	62.2500	60.0200	60.0200	+9.526%	4	4,788	-42.119%
2026-07-15	55.2000	55.4400	54.8000	54.8000	-2.768%	4	4,788	-36.606%
2026-07-14	55.3000	56.3600	55.2100	56.3600	-8.684%	16	4,788	-38.361%
2026-07-13	61.5000	61.7200	61.2000	61.7200	+17.027%	10	4,774	-43.714%
2026-07-10	52.7400	52.7400	52.7400	52.7400	-10.077%	1	4,764	-34.130%
2026-07-08	58.4000	58.6500	58.4000	58.6500	+22.315%	2	4,764	-40.767%
2026-07-07	47.9500	47.9500	47.9500	47.9500	-3.268%	1	4,770	-27.550%
2026-07-06	50.8500	50.8600	49.5700	49.5700	-6.823%	3	4,769	-29.917%
2026-07-02	52.1000	53.2000	52.1000	53.2000	-1.023%	27	4,786	-34.699%
2026-07-01	58.1000	58.1000	53.7500	53.7500	-8.433%	3	4,786	-35.367%
2026-06-30	58.7000	58.7000	58.7000	58.7000	+6.961%	1	4,786	-40.818%
2026-06-26	56.2300	56.2300	54.8800	54.8800	-6.983%	9	4,786	-36.698%
2026-06-25	60.1500	60.1500	59.0000	59.0000	-6.690%	6	4,786	-41.119%
2026-06-24	62.3600	63.2300	60.9700	63.2300	+21.854%	30	4,786	-45.058%
2026-06-23	51.8000	51.8900	51.6700	51.8900	+8.670%	7	4,786	-33.051%
2026-06-22	47.6300	47.8000	47.6300	47.7500	+19.375%	4	4,786	-27.246%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-0.794%	1	4,786	-13.150%
2026-06-15	38.4500	40.3200	38.4400	40.3200	-25.609%	14	4,785	-13.839%
2026-06-10	53.3400	54.2000	53.3400	54.2000	+28.102%	2	4,783	-35.904%
2026-06-09	42.3100	42.3100	42.3100	42.3100	+5.118%	1	4,783	-17.892%
2026-06-08	39.4900	40.2500	39.4900	40.2500	+1.950%	5	4,783	-13.689%
2026-06-05	38.4200	40.3400	38.4200	39.4800	+21.477%	22	4,787	-12.006%
2026-06-02	32.5000	32.5000	32.5000	32.5000	-4.971%	1	4,774	+6.892%
2026-06-01	34.5500	34.5500	34.2000	34.2000	+17.526%	77	4,773	+1.579%
2026-05-29	30.7000	30.7000	29.1000	29.1000	-17.540%	4	4,847	+19.381%
2026-05-28	35.2900	35.2900	35.2900	35.2900	+0.944%	1	4,845	-1.559%
2026-05-27	34.9600	34.9600	34.9600	34.9600	+10.458%	4	4,844	-0.629%
2026-05-26	31.6500	31.6500	31.6500	31.6500	-0.409%	9	4,844	+9.763%
2026-05-22	31.7800	31.7800	31.7800	31.7800	+3.518%	1	4,853	+9.314%
2026-05-21	32.7500	32.7500	30.7000	30.7000	-8.358%	2,030	5,023	+13.160%
2026-05-19	33.5000	33.5000	33.5000	33.5000	+9.299%	10	5,023	+3.701%
2026-05-18	30.7500	30.7500	30.6500	30.6500	-2.822%	2	3,036	+13.344%
2026-05-15	31.5400	31.5400	31.5400	31.5400	+18.349%	10	3,036	+10.146%
2026-05-14	26.5000	26.6500	26.5000	26.6500	-2.274%	2	3,036	+30.356%
2026-05-13	27.2700	27.2700	27.2700	27.2700	+4.363%	1	3,037	+27.393%
2026-05-12	26.1100	26.1300	26.1100	26.1300	+2.471%	20	3,037	+32.951%
2026-05-11	26.6600	26.6600	25.5000	25.5000	-0.391%	6	3,037	+36.235%
2026-05-07	24.6000	25.6000	24.5000	25.6000	-2.662%	11	3,036	+35.703%
2026-05-06	27.3000	27.3000	26.0000	26.3000	-17.787%	8	3,041	+32.091%
2026-05-05	31.9900	31.9900	31.9900	31.9900	-5.606%	5	3,046	+8.596%
2026-05-04	31.1200	33.8900	31.1200	33.8900	+18.084%	8	3,046	+2.508%
2026-05-01	28.7000	28.7000	28.7000	28.7000	-2.909%	2	3,050	+21.045%
2026-04-30	29.0000	29.7900	29.0000	29.5600	-8.990%	27	3,050	+17.524%
2026-04-29	32.4800	32.4800	32.4800	32.4800	+4.774%	1	3,038	+6.958%
2026-04-28	31.0000	31.0000	30.1700	31.0000	+12.686%	3	3,037	+12.065%
2026-04-27	27.5100	27.5100	27.5100	27.5100	-1.221%	1	3,035	+26.281%
2026-04-23	27.8500	27.8500	27.8500	27.8500	-2.006%	2	3,035	+24.740%
2026-04-21	28.4200	28.4200	28.4200	28.4200	+9.266%	2	3,031	+22.238%
2026-04-20	25.7500	26.0100	25.5000	26.0100	+7.925%	7	3,031	+33.564%
2026-04-17	24.3000	24.3000	24.1000	24.1000	-14.235%	4	3,032	+44.149%
2026-04-15	27.3600	28.1000	27.3600	28.1000	+1.812%	2	3,033	+23.630%
2026-04-14	29.1500	29.1500	27.6000	27.6000	-7.723%	8	3,033	+25.870%
2026-04-13	30.2400	30.6300	29.9100	29.9100	+2.890%	12	3,039	+16.148%
2026-04-10	28.8100	29.0700	28.8100	29.0700	-5.770%	13	3,037	+19.505%
2026-04-09	30.8500	30.8500	30.8500	30.8500	-8.403%	2	3,032	+12.609%
2026-04-08	33.1300	35.2400	33.1300	33.6800	-11.948%	38	3,030	+3.147%
2026-04-07	38.3700	38.4000	38.2500	38.2500	+4.223%	102	3,035	-9.176%
2026-04-02	37.7000	38.6700	36.7000	36.7000	+11.449%	19	3,077	-5.341%
2026-04-01	32.9300	32.9300	32.9300	32.9300	-14.222%	10	3,077	+5.497%
2026-03-31	41.7900	41.7900	38.3900	38.3900	-15.010%	22	3,087	-9.508%
2026-03-27	45.1700	45.1700	45.1700	45.1700	-11.431%	1	3,100	-23.091%
2026-03-26	45.8900	51.0500	45.8900	51.0000	+26.708%	16	3,101	-31.882%
2026-03-25	40.9800	41.5500	40.0200	40.2500	-17.317%	107	3,085	-13.689%
2026-03-24	46.3500	49.6000	46.3500	48.6800	-3.028%	47	3,181	-28.636%
2026-03-23	43.5300	50.2000	42.0000	50.2000	+24.720%	13	3,206	-30.797%
2026-03-20	33.7500	40.2500	32.4000	40.2500	+20.509%	24	3,203	-13.689%
2026-03-19	34.4900	36.9500	33.4000	33.4000	+58.294%	207	3,200	+4.012%
2026-03-17	22.1500	23.2800	21.1000	21.1000	-6.761%	539	3,700	+64.645%
2026-03-16	22.6800	22.6800	22.6300	22.6300	-0.527%	2	3,277	+53.513%
2026-03-13	21.8000	22.7500	21.8000	22.7500	+20.370%	25	3,278	+52.703%
2026-03-12	18.9000	18.9000	18.9000	18.9000	-2.174%	1	3,281	+83.810%
2026-03-11	19.3200	19.3200	19.3200	19.3200	+7.333%	2	3,281	+79.814%
2026-03-10	18.2000	18.2000	18.0000	18.0000	-17.733%	2	3,283	+93.000%
2026-03-09	22.3500	22.4500	21.8800	21.8800	+3.110%	6	3,284	+58.775%
2026-03-06	21.7600	21.9000	21.0700	21.2200	-7.899%	45	3,287	+63.713%
2026-03-05	22.7000	23.1500	22.7000	23.0400	+5.205%	8	3,265	+50.781%
2026-03-04	21.5800	21.9000	21.5800	21.9000	+1.860%	6	3,259	+58.630%
2026-03-03	21.0600	24.0200	21.0600	21.5000	+30.303%	480	3,253	+61.581%
2026-03-02	16.7500	16.7500	16.5000	16.5000	-10.082%	4	3,321	+110.545%
2026-02-27	19.0000	19.2200	18.2500	18.3500	-2.133%	46	3,321	+89.319%
2026-02-26	20.2200	20.2200	18.7500	18.7500	-9.201%	90	3,296	+85.280%
2026-02-25	20.7000	20.7000	20.6500	20.6500	+1.975%	4	3,289	+68.232%
2026-02-23	19.6200	20.3600	19.4500	20.2500	-14.521%	4	3,289	+71.556%
2026-02-20	23.6900	23.6900	23.6900	23.6900	+2.333%	1	3,287	+46.644%
2026-02-19	23.1400	24.1000	23.1400	23.1500	+15.808%	208	3,287	+50.065%
2026-02-12	18.6500	19.9900	18.6500	19.9900	-3.102%	11	3,183	+73.787%
2026-02-10	20.8500	21.4000	20.0500	20.6300	-1.995%	2,264	3,173	+68.396%
2026-02-09	21.2400	21.2400	21.0000	21.0500	-14.431%	21	1,697	+65.036%
2026-02-06	24.6500	24.6500	24.6000	24.6000	-10.186%	6	1,707	+41.220%
2026-02-04	25.9000	27.3900	25.9000	27.3900	-2.700%	536	1,713	+26.835%
2026-02-03	28.6700	28.6700	27.7500	28.1500	-20.142%	7	647	+23.410%
2026-02-02	35.2000	38.5500	34.3500	35.2500	+13.710%	151	647	-1.447%
2026-01-30	24.5000	34.5600	23.8400	31.0000	+64.894%	41	581	+12.065%
2026-01-29	17.7200	22.3500	17.7200	18.8000	+15.621%	306	612	+84.787%
2026-01-28	16.2500	17.3500	16.0000	16.2600	-12.955%	70	576	+113.653%
2026-01-27	18.5000	19.5500	18.5000	18.6800	-6.131%	21	582	+85.974%
2026-01-26	18.5400	19.9000	18.5400	19.9000	-1.485%	19	582	+74.573%
2026-01-23	20.3600	20.6800	19.6600	20.2000	-4.941%	62	583	+71.980%
2026-01-22	22.8000	22.8000	21.1500	21.2500	-12.371%	48	558	+63.482%
2026-01-21	23.3300	24.4000	23.0000	24.2500	-3.386%	154	529	+43.258%
2026-01-20	25.1400	25.5000	24.9000	25.1000	-16.222%	434	525	+38.406%
2026-01-16	29.6300	30.2000	29.6300	29.9600	+1.422%	23	184	+15.955%
2026-01-15	29.5100	29.9000	29.0300	29.5400	+1.862%	14	184	+17.603%
2026-01-14	29.5500	29.5500	28.8600	29.0000	-5.844%	142	180	+19.793%
2026-01-13	29.9500	30.8000	29.2000	30.8000	+2.326%	13	39	+12.792%
2026-01-12	31.0000	31.0000	30.0000	30.1000	-11.730%	21	38	+15.415%
2026-01-09	35.1000	35.1000	34.1000	34.1000	-11.244%	3	20	+1.877%
2026-01-08	38.4200	38.4200	38.4200	38.4200	+4.829%	1	18	-9.578%
2026-01-06	36.6500	36.6500	36.6500	36.6500	-14.708%	1	17	-5.211%
2025-12-30	42.9700	42.9700	42.9700	42.9700	-0.070%	10	16	-19.153%
2025-12-29	43.0000	43.0000	43.0000	43.0000	+26.026%	1	6	-19.209%
2025-12-26	34.6500	34.6500	34.1200	34.1200	-12.848%	3	6	+1.817%
2025-12-22	39.1500	39.1500	39.1500	39.1500	-10.922%	1	2	-11.264%
2025-12-16	43.9500	43.9500	43.9500	43.9500	+3.217%	1	2	-20.956%
2025-12-12	42.5800	42.5800	42.5800	42.5800	-5.880%	2	2	-18.412%
2025-12-11	45.2400	45.2400	45.2400	45.2400	-17.158%	5	2	-23.210%
2025-11-24	54.6100	54.6100	54.6100	54.6100	-3.277%	2	7	-36.385%
2025-10-21	56.7400	56.7400	56.4600	56.4600	-10.735%	2	5	-38.470%
2025-10-07	62.5300	63.2500	62.5300	63.2500	0.000%	5	0	-45.075%

.dark-mode .cCKmt3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCKmt3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P425GLD Jan 15 2027 425.00 Put (GLD270115P00425000)option OPRA

GLD20270115P425
GLD Jan 15 2027 425.00 Put (GLD270115P00425000)
option OPRA