Dark

GLD20270115P430
GLD Jan 15 2027 430.00 Put (GLD270115P00430000)
option OPRA

EOD

Sep 17, 2026

37.71-18.728%(-8.69)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	38.3700	38.3700	37.5100	37.7100	-18.728%	680	3,096	0.000%
2026-09-16	39.6200	46.5000	39.6200	46.4000	+9.719%	709	3,720	-18.728%
2026-09-14	44.6000	44.6000	41.6000	42.2900	+9.930%	52	3,098	-10.830%
2026-09-11	38.1100	38.4700	38.1100	38.4700	-3.825%	2	3,082	-1.976%
2026-09-10	38.7500	40.0000	38.7500	40.0000	+7.383%	7	3,083	-5.725%
2026-09-09	35.8500	37.4500	35.8500	37.2500	+0.134%	7	3,082	+1.235%
2026-09-08	37.2000	37.2000	37.2000	37.2000	+7.359%	1	3,085	+1.371%
2026-09-04	34.3500	34.6500	34.3500	34.6500	+10.350%	2	3,085	+8.831%
2026-09-03	32.8000	32.9100	31.3500	31.4000	-15.478%	13	3,085	+20.096%
2026-09-02	38.1600	38.1600	37.1500	37.1500	-8.045%	5	3,094	+1.507%
2026-09-01	39.6100	40.4000	39.6100	40.4000	+15.034%	2	3,122	-6.658%
2026-08-31	34.1500	35.4800	34.0500	35.1200	+2.720%	889	3,121	+7.375%
2026-08-28	27.1100	34.2000	27.1100	34.1900	+23.207%	6	3,044	+10.295%
2026-08-27	27.7500	27.7500	27.7500	27.7500	-1.456%	1	3,039	+35.892%
2026-08-26	26.7900	28.1600	26.7900	28.1600	+7.645%	3	3,040	+33.913%
2026-08-25	26.4700	26.4900	26.1600	26.1600	+1.592%	5	3,040	+44.151%
2026-08-24	24.9900	25.7500	24.9900	25.7500	-5.191%	9	3,044	+46.447%
2026-08-21	28.0000	28.1500	27.0000	27.1600	-11.242%	14	3,037	+38.844%
2026-08-20	32.3300	32.3300	30.6000	30.6000	-3.011%	10	3,040	+23.235%
2026-08-19	33.8700	34.0200	31.5500	31.5500	-11.052%	10	3,039	+19.525%
2026-08-17	36.9000	37.0000	35.1500	35.4700	-8.700%	191	3,036	+6.315%
2026-08-13	38.8500	38.8500	38.8500	38.8500	+3.821%	1	3,110	-2.934%
2026-08-12	36.4200	37.4200	36.4200	37.4200	-4.856%	7	3,109	+0.775%
2026-08-11	39.3100	39.3300	39.3100	39.3300	+2.156%	5	3,111	-4.119%
2026-08-10	38.5000	38.5000	38.5000	38.5000	-6.417%	2	3,113	-2.052%
2026-08-07	40.7000	41.1400	40.7000	41.1400	-10.565%	5	3,115	-8.337%
2026-08-05	47.1700	47.1700	45.9000	46.0000	-20.028%	9	3,116	-18.022%
2026-08-04	57.5400	57.5400	57.4500	57.5200	-5.674%	30	3,118	-34.440%
2026-07-28	60.9800	60.9800	60.9800	60.9800	+1.128%	1	3,125	-38.160%
2026-07-24	60.4000	60.4000	60.3000	60.3000	+2.726%	9	3,125	-37.463%
2026-07-21	60.7500	60.7500	58.7000	58.7000	-8.709%	2	3,125	-35.758%
2026-07-20	64.4700	64.4700	64.3000	64.3000	-4.387%	2	3,125	-41.353%
2026-07-16	65.6000	67.2500	65.4000	67.2500	+16.289%	7	3,125	-43.926%
2026-07-14	58.0500	58.0500	57.8300	57.8300	-11.208%	2	3,196	-34.792%
2026-07-13	63.5500	65.8200	63.5500	65.1300	+14.929%	111	3,194	-42.100%
2026-07-10	56.8300	56.8700	56.6700	56.6700	-9.110%	4	3,212	-33.457%
2026-07-08	62.1300	62.3500	62.1300	62.3500	+14.425%	21	3,212	-39.519%
2026-07-07	53.2500	54.4900	53.2500	54.4900	+0.221%	2	3,192	-30.795%
2026-07-06	54.8500	54.8500	54.3700	54.3700	-1.859%	3	3,193	-30.642%
2026-07-02	55.4000	55.4000	55.4000	55.4000	-4.069%	4	3,195	-31.931%
2026-07-01	57.7500	57.7500	57.7500	57.7500	-8.623%	1	3,195	-34.701%
2026-06-30	63.1800	63.3500	63.1400	63.2000	-6.578%	12	3,195	-40.332%
2026-06-24	65.0000	67.6500	65.0000	67.6500	+18.997%	5	3,198	-44.257%
2026-06-23	56.7500	56.8500	56.7500	56.8500	+10.453%	4	3,201	-33.668%
2026-06-22	51.8400	51.8400	51.4700	51.4700	+4.402%	14	3,202	-26.734%
2026-06-18	49.3000	49.3000	49.3000	49.3000	+19.053%	8	3,212	-23.509%
2026-06-15	41.4100	41.4100	41.4100	41.4100	-20.868%	1	3,212	-8.935%
2026-06-12	51.3400	52.3300	51.3400	52.3300	-5.864%	5	3,212	-27.938%
2026-06-11	59.1900	61.8900	55.5900	55.5900	-8.569%	216	3,212	-32.164%
2026-06-10	58.1000	60.8000	58.1000	60.8000	+29.307%	125	3,212	-37.977%
2026-06-09	43.3500	47.0200	43.2500	47.0200	+9.757%	18	3,115	-19.800%
2026-06-08	42.8400	42.8400	42.8400	42.8400	-3.579%	2	3,123	-11.975%
2026-06-05	40.7500	44.4300	40.7500	44.4300	+25.225%	65	3,125	-15.125%
2026-06-04	35.1600	35.5200	35.1600	35.4800	-5.938%	7	3,082	+6.285%
2026-06-03	37.6900	38.1400	37.6900	37.7200	+6.194%	17	3,081	-0.027%
2026-06-02	35.5200	35.5200	35.5200	35.5200	-0.838%	2	3,081	+6.166%
2026-06-01	37.5000	37.5000	35.6100	35.8200	+11.519%	87	3,081	+5.276%
2026-05-29	33.4200	33.4200	31.1900	32.1200	-6.301%	32	3,081	+17.403%
2026-05-28	38.1100	38.1100	34.2800	34.2800	-9.647%	9	3,081	+10.006%
2026-05-27	37.9400	37.9400	37.9400	37.9400	+9.685%	11	3,080	-0.606%
2026-05-26	34.4800	34.9500	34.4800	34.5900	+0.116%	1,022	3,080	+9.020%
2026-05-22	34.3500	34.5500	33.8000	34.5500	+2.981%	17	3,096	+9.146%
2026-05-21	35.3800	35.5100	33.5300	33.5500	-0.651%	7	3,095	+12.399%
2026-05-20	36.4500	36.9200	33.7700	33.7700	-9.947%	11	3,095	+11.667%
2026-05-19	37.0000	37.5000	36.2000	37.5000	+10.197%	28	3,077	+0.560%
2026-05-18	34.0300	34.0300	34.0300	34.0300	-0.526%	1	3,077	+10.814%
2026-05-15	36.4200	36.4200	33.9000	34.2100	+16.758%	45	3,077	+10.231%
2026-05-14	28.7500	29.3000	28.7500	29.3000	+0.895%	64	3,068	+28.703%
2026-05-13	29.2200	29.2200	29.0400	29.0400	-3.841%	2	3,006	+29.855%
2026-05-12	29.2500	30.2000	29.2500	30.2000	+9.619%	6	3,006	+24.868%
2026-05-11	27.5500	27.5500	27.5500	27.5500	+4.475%	1	3,006	+36.878%
2026-05-07	26.7000	26.7500	26.3700	26.3700	-8.754%	24	3,006	+43.003%
2026-05-06	28.6000	29.0100	28.1700	28.9000	-17.429%	15	3,007	+30.484%
2026-05-04	35.0000	35.0000	35.0000	35.0000	+8.493%	1	3,004	+7.743%
2026-05-01	32.2600	32.2600	32.2600	32.2600	-1.255%	1	3,005	+16.894%
2026-04-28	33.3500	33.9500	32.6700	32.6700	+9.447%	5	3,007	+15.427%
2026-04-27	29.9500	29.9500	29.8500	29.8500	+5.701%	3	3,011	+26.332%
2026-04-24	30.0000	30.0000	27.9800	28.2400	-6.055%	85	3,009	+33.534%
2026-04-23	29.0000	31.6600	29.0000	30.0600	-4.054%	4	3,020	+25.449%
2026-04-21	30.6200	31.3300	30.6200	31.3300	+11.893%	4	3,018	+20.364%
2026-04-20	28.8000	28.8000	28.0000	28.0000	+5.501%	6	3,018	+34.679%
2026-04-17	26.3500	26.7500	26.3500	26.5400	-8.007%	6	3,019	+42.087%
2026-04-16	28.8500	28.8500	28.8500	28.8500	-3.512%	1	3,018	+30.711%
2026-04-15	29.9000	29.9000	29.9000	29.9000	-5.049%	1	3,018	+26.120%
2026-04-10	31.4900	31.4900	31.4900	31.4900	-3.405%	1	3,019	+19.752%
2026-04-09	33.5700	33.5700	31.4700	32.6000	-16.879%	6	3,019	+15.675%
2026-04-07	39.5400	39.5400	39.2200	39.2200	-2.316%	4	3,020	-3.850%
2026-04-06	39.9300	40.1500	39.8500	40.1500	-1.472%	6	3,020	-6.077%
2026-04-02	40.1500	40.7500	40.1500	40.7500	+11.522%	2	3,019	-7.460%
2026-04-01	36.3500	36.5400	35.2500	36.5400	-7.960%	5	3,019	+3.202%
2026-03-31	42.1000	42.1500	39.7000	39.7000	-21.371%	22	3,019	-5.013%
2026-03-27	50.4900	50.4900	50.4900	50.4900	-4.933%	5	3,037	-25.312%
2026-03-26	50.3500	53.1100	50.3500	53.1100	+23.512%	5	3,039	-28.996%
2026-03-25	44.4200	44.4200	43.0000	43.0000	-16.081%	7	3,039	-12.302%
2026-03-24	51.2400	51.2400	51.2400	51.2400	-1.462%	3	3,043	-26.405%
2026-03-23	47.7600	53.5300	45.1000	52.0000	+20.650%	9	3,040	-27.481%
2026-03-20	40.6600	43.1000	40.6600	43.1000	+19.922%	2	3,046	-12.506%
2026-03-19	37.3500	40.0000	35.8000	35.9400	+33.111%	208	3,046	+4.925%
2026-03-18	27.8600	28.1000	27.0000	27.0000	+13.445%	8	3,056	+39.667%
2026-03-17	23.7600	23.9400	23.6500	23.8000	-2.058%	37	3,056	+58.445%
2026-03-16	24.2500	24.3000	23.6300	24.3000	+1.208%	7	3,064	+55.185%
2026-03-13	23.6000	25.0500	23.6000	24.0100	+8.643%	84	3,070	+57.060%
2026-03-12	20.6000	22.1000	20.6000	22.1000	+7.177%	16	3,073	+70.633%
2026-03-11	20.6200	20.6200	20.6200	20.6200	+3.879%	1	3,082	+82.881%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-17.669%	1	3,082	+89.975%
2026-03-09	24.2800	24.5800	24.0200	24.1100	+0.668%	14	3,081	+56.408%
2026-03-06	23.6200	23.9500	23.6200	23.9500	-4.123%	4	3,100	+57.453%
2026-03-05	25.0000	25.0000	24.8800	24.9800	+6.889%	3	3,099	+50.961%
2026-03-04	23.3700	23.3700	23.3700	23.3700	-2.218%	1	3,099	+61.361%
2026-03-03	22.1500	26.0000	22.1500	23.9000	+32.778%	69	3,099	+57.782%
2026-03-02	18.5000	19.0800	17.8000	18.0000	-6.250%	92	3,101	+109.500%
2026-02-27	20.4200	20.7300	19.2000	19.2000	-7.559%	30	3,176	+96.406%
2026-02-26	22.1500	22.6400	20.7600	20.7700	-3.664%	16	3,195	+81.560%
2026-02-25	21.7700	21.7700	21.5600	21.5600	+1.554%	2	3,207	+74.907%
2026-02-23	22.0800	22.1500	21.2300	21.2300	-9.660%	519	3,207	+77.626%
2026-02-20	26.7000	26.7000	23.5000	23.5000	-4.704%	10	3,341	+60.468%
2026-02-19	25.4500	25.4500	24.6600	24.6600	+1.232%	5	3,331	+52.920%
2026-02-18	24.3600	24.3600	24.3600	24.3600	-9.778%	10	3,330	+54.803%
2026-02-17	25.3000	27.0000	25.3000	27.0000	+19.258%	7	3,325	+39.667%
2026-02-13	22.6400	22.6400	22.6400	22.6400	-7.403%	4	3,320	+66.564%
2026-02-12	24.4500	24.4500	24.4500	24.4500	+16.429%	5	3,320	+54.233%
2026-02-11	21.7600	21.7600	20.6300	21.0000	-6.667%	11	3,319	+79.571%
2026-02-10	22.5000	22.5000	22.5000	22.5000	-3.433%	5	3,320	+67.600%
2026-02-09	23.4400	23.4400	22.6300	23.3000	-13.447%	293	3,320	+61.845%
2026-02-06	26.9200	26.9200	26.9200	26.9200	-14.810%	1	3,230	+40.082%
2026-02-05	30.6600	31.6500	30.6500	31.6000	+9.646%	209	3,229	+19.335%
2026-02-04	29.3600	31.5000	28.5000	28.8200	-1.470%	57	3,232	+30.847%
2026-02-03	30.7800	31.0000	29.2500	29.2500	-24.613%	2,208	3,182	+28.923%
2026-02-02	39.5000	40.0000	36.2500	38.8000	+15.821%	2,718	3,695	-2.809%
2026-01-30	26.2800	39.5000	26.2500	33.5000	+67.333%	39	1,294	+12.567%
2026-01-29	19.1500	24.2500	19.1500	20.0200	+12.220%	110	1,286	+88.362%
2026-01-28	17.9300	18.5700	16.5600	17.8400	-6.105%	962	1,334	+111.379%
2026-01-27	20.9000	21.4200	19.0000	19.0000	-14.144%	32	820	+98.474%
2026-01-26	20.3500	23.2500	20.3500	22.1300	-0.225%	57	816	+70.402%
2026-01-23	22.5000	22.5800	21.7500	22.1800	-5.011%	27	827	+70.018%
2026-01-22	24.2500	24.2500	23.2500	23.3500	-10.192%	256	823	+61.499%
2026-01-21	25.0000	27.5000	24.9000	26.0000	-6.877%	6	785	+45.038%
2026-01-20	27.4000	28.0000	26.9700	27.9200	-18.123%	8	783	+35.064%
2026-01-16	34.1000	34.1000	34.1000	34.1000	+8.703%	6	780	+10.587%
2026-01-14	32.1000	32.5500	31.3700	31.3700	-5.937%	208	780	+20.210%
2026-01-13	31.6500	33.3500	31.6500	33.3500	-11.421%	22	627	+13.073%
2026-01-09	37.3200	37.6500	37.3200	37.6500	-7.471%	4	665	+0.159%
2026-01-07	40.6900	40.6900	40.6900	40.6900	-2.516%	600	513	-7.324%
2026-01-05	41.7400	41.7400	41.7400	41.7400	+13.332%	1	21	-9.655%
2025-12-26	36.8300	36.8300	36.8300	36.8300	-5.782%	1	21	+2.389%
2025-12-24	39.0900	39.0900	39.0900	39.0900	-16.026%	1	20	-3.530%
2025-12-18	46.5500	46.5500	46.5500	46.5500	+2.827%	20	20	-18.990%
2025-12-12	45.8400	45.8400	45.2700	45.2700	-15.949%	4	16	-16.700%
2025-12-08	53.5000	53.8600	53.5000	53.8600	-7.774%	2	16	-29.985%
2025-11-24	58.4000	58.4000	58.4000	58.4000	-3.789%	3	15	-35.428%
2025-11-11	60.7000	60.7000	60.7000	60.7000	-0.164%	1	12	-37.875%
2025-11-10	60.8000	60.8000	60.8000	60.8000	-16.712%	1	12	-37.977%
2025-10-28	72.5000	73.0000	72.5000	73.0000	+41.281%	10	12	-48.342%
2025-10-20	51.6700	51.6700	51.6700	51.6700	-1.110%	2	13	-27.018%
2025-10-16	52.2500	52.2500	52.2500	52.2500	-23.911%	1	11	-27.828%
2025-10-07	66.6000	68.6700	66.6000	68.6700	+0.985%	7	5	-45.085%
2025-10-06	68.0000	68.0000	68.0000	68.0000	-27.552%	5	5	-44.544%
2025-09-10	93.8600	93.8600	93.8600	93.8600	-38.009%	1	1	-59.823%
2025-04-04	151.1200	151.4100	151.1200	151.4100	+7.011%	4	0	-75.094%
2025-04-01	141.0500	141.4900	141.0500	141.4900	0.000%	2	0	-73.348%

.dark-mode .Vp3Zk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vp3Zk1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P430GLD Jan 15 2027 430.00 Put (GLD270115P00430000)option OPRA

GLD20270115P430
GLD Jan 15 2027 430.00 Put (GLD270115P00430000)
option OPRA