Dark

GLD20270115P435
GLD Jan 15 2027 435.00 Put (GLD270115P00435000)
option OPRA

EOD

Jul 24, 2026

63.12-1.606%(-1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	63.1200	63.1200	63.1200	63.1200	-1.606%	1	2,187	0.000%
2026-07-23	64.2700	64.2700	64.1500	64.1500	-1.323%	3	2,186	-1.606%
2026-07-21	65.0100	65.0100	65.0100	65.0100	-0.444%	1	2,188	-2.907%
2026-07-13	65.3000	65.3000	65.3000	65.3000	+10.528%	1	2,188	-3.338%
2026-07-06	59.0000	59.0800	59.0000	59.0800	-1.974%	4	2,188	+6.838%
2026-07-02	60.2700	60.2700	60.2700	60.2700	-10.112%	10	2,180	+4.729%
2026-06-30	67.0500	67.1500	67.0000	67.0500	-6.784%	4	2,180	-5.861%
2026-06-24	69.9400	71.9300	69.8500	71.9300	+20.891%	7	2,180	-12.248%
2026-06-23	59.5000	59.5000	59.5000	59.5000	+7.207%	9	2,186	+6.084%
2026-06-22	55.5000	55.5000	55.3500	55.5000	+21.978%	5	2,195	+13.730%
2026-06-16	45.5000	45.5000	45.5000	45.5000	-1.728%	1	2,196	+38.725%
2026-06-15	46.3000	46.3000	46.3000	46.3000	-27.735%	3	2,195	+36.328%
2026-06-11	63.9900	64.0700	63.9900	64.0700	-2.555%	115	2,198	-1.483%
2026-06-10	58.2100	67.1500	58.2100	65.7500	+27.447%	40	2,209	-4.000%
2026-06-09	51.5900	51.5900	51.5900	51.5900	+7.367%	1	2,223	+22.349%
2026-06-05	47.9600	48.0500	47.9600	48.0500	+25.785%	149	2,222	+31.363%
2026-06-04	38.3200	38.4300	38.2000	38.2000	-5.911%	26	2,222	+65.236%
2026-06-01	40.6000	40.6000	40.6000	40.6000	+0.995%	521	2,240	+55.468%
2026-05-28	40.2000	40.2000	40.2000	40.2000	+7.200%	1	2,368	+57.015%
2026-05-26	37.4500	37.5000	37.4500	37.5000	+0.752%	31	2,369	+68.320%
2026-05-22	37.2200	37.2200	37.2200	37.2200	-0.481%	3	2,400	+69.586%
2026-05-18	36.1000	37.4000	36.1000	37.4000	+1.218%	2	2,397	+68.770%
2026-05-15	36.8000	36.9500	36.8000	36.9500	+17.488%	4	2,397	+70.825%
2026-05-14	31.1500	31.4500	31.1500	31.4500	+2.543%	55	2,395	+100.700%
2026-05-12	30.6700	30.6700	30.6700	30.6700	+1.961%	1	2,378	+105.804%
2026-05-11	30.0800	30.0800	30.0800	30.0800	+3.368%	5	2,378	+109.840%
2026-05-08	29.1000	29.1000	29.1000	29.1000	0.000%	1	2,373	+116.907%
2026-05-07	29.1500	29.1500	29.1000	29.1000	-7.911%	28	2,374	+116.907%
2026-05-06	31.1900	31.6000	31.0300	31.6000	-20.202%	103	2,374	+99.747%
2026-05-04	39.4800	39.7500	39.4800	39.6000	+14.385%	4	2,324	+59.394%
2026-05-01	34.6200	34.6200	34.6200	34.6200	-8.871%	1	2,324	+82.322%
2026-04-29	39.6000	39.6000	37.9900	37.9900	+5.469%	2	2,324	+66.149%
2026-04-28	36.2700	36.2700	36.0200	36.0200	+14.713%	6	2,329	+75.236%
2026-04-27	31.4000	31.4000	31.4000	31.4000	+3.528%	1	2,330	+101.019%
2026-04-24	31.8900	31.8900	30.3300	30.3300	-6.244%	31	2,329	+108.111%
2026-04-23	31.3500	33.0000	31.3500	32.3500	+2.927%	13	2,303	+95.116%
2026-04-22	31.8000	31.8000	31.4300	31.4300	-7.177%	3	2,307	+100.827%
2026-04-21	33.0900	33.8600	33.0900	33.8600	+18.103%	7	2,305	+86.415%
2026-04-17	27.8500	28.6700	27.8500	28.6700	-7.961%	3	2,305	+120.160%
2026-04-16	31.1000	31.1500	31.1000	31.1500	+2.501%	11	2,307	+102.632%
2026-04-14	30.6700	30.6700	30.3900	30.3900	-9.012%	7	2,318	+107.700%
2026-04-10	33.5500	33.5500	33.4000	33.4000	-6.964%	2	2,320	+88.982%
2026-04-09	35.9000	35.9000	35.9000	35.9000	-2.657%	5	2,321	+75.822%
2026-04-08	36.8500	36.8800	36.8500	36.8800	-13.932%	2	2,321	+71.150%
2026-04-06	42.8500	42.8500	42.8500	42.8500	+13.751%	35	2,320	+47.305%
2026-04-01	37.6700	37.6700	37.6100	37.6700	-17.481%	31	2,337	+67.560%
2026-03-31	45.7100	45.7100	45.6500	45.6500	-10.665%	2	2,307	+38.269%
2026-03-30	50.0000	51.1000	50.0000	51.1000	-1.825%	3	2,306	+23.523%
2026-03-27	51.1500	52.0500	51.1500	52.0500	-7.532%	7	2,308	+21.268%
2026-03-26	56.2900	56.2900	56.2900	56.2900	+2.719%	1	2,308	+12.134%
2026-03-24	54.5000	54.8000	54.5000	54.8000	+3.221%	2	2,309	+15.182%
2026-03-23	51.1500	56.3500	48.4200	53.0900	+14.913%	113	2,309	+18.892%
2026-03-20	42.5000	46.5200	42.5000	46.2000	+18.827%	4	2,249	+36.623%
2026-03-19	42.2300	42.9400	38.8800	38.8800	+31.351%	7	2,251	+62.346%
2026-03-18	29.3700	29.6000	29.3700	29.6000	+14.551%	2	2,250	+113.243%
2026-03-17	25.5500	25.8400	25.5500	25.8400	-5.865%	4	2,251	+144.272%
2026-03-16	26.3900	27.4500	26.3900	27.4500	+5.862%	17	2,250	+129.945%
2026-03-13	25.0500	26.7600	24.8700	25.9300	+8.585%	307	2,250	+143.425%
2026-03-12	23.6400	23.9500	23.6000	23.8800	+9.291%	148	2,141	+164.322%
2026-03-11	21.9900	21.9900	21.8500	21.8500	+2.007%	2	2,141	+188.879%
2026-03-10	22.0600	22.0600	21.4200	21.4200	-11.597%	3	2,140	+194.678%
2026-03-09	26.0000	26.0800	24.1800	24.2300	+0.958%	12	2,138	+160.504%
2026-03-06	24.6800	24.8500	23.7400	24.0000	-11.765%	11	2,132	+163.000%
2026-03-05	27.2000	27.2000	27.2000	27.2000	+9.193%	150	2,127	+132.059%
2026-03-04	25.2700	25.2700	24.9100	24.9100	-6.283%	2	1,977	+153.392%
2026-03-03	24.6700	27.5000	24.6700	26.5800	+38.078%	568	1,976	+137.472%
2026-03-02	20.0000	20.0000	18.9000	19.2500	-11.168%	278	1,550	+227.896%
2026-02-27	22.0000	22.0000	21.6500	21.6700	-1.634%	5	1,600	+191.278%
2026-02-26	22.3900	22.5400	21.9300	22.0300	-9.416%	711	1,599	+186.518%
2026-02-25	23.5100	24.4800	23.3200	24.3200	-2.798%	52	1,218	+159.539%
2026-02-24	25.4600	25.4600	24.5600	25.0200	+9.737%	8	1,218	+152.278%
2026-02-23	23.7700	23.8700	22.8000	22.8000	-9.739%	506	1,216	+176.842%
2026-02-20	25.0800	25.2600	25.0500	25.2600	-7.201%	4	982	+149.881%
2026-02-19	27.0300	27.2200	26.8300	27.2200	-0.293%	208	981	+131.888%
2026-02-18	26.4500	27.3500	26.4500	27.3000	+14.130%	176	877	+131.209%
2026-02-10	23.9200	23.9200	23.9200	23.9200	-2.367%	5	951	+163.880%
2026-02-09	25.9000	25.9000	24.5000	24.5000	-14.035%	2	951	+157.633%
2026-02-06	30.2800	30.2800	28.4000	28.5000	-15.979%	30	952	+121.474%
2026-02-05	32.5500	33.9200	32.5500	33.9200	+10.309%	50	929	+86.085%
2026-02-04	30.2900	31.9000	30.2900	30.7500	-9.292%	1,777	974	+105.268%
2026-02-03	33.1000	33.9000	31.3200	33.9000	-19.744%	8	1,726	+86.195%
2026-02-02	41.6100	42.8500	39.1500	42.2400	+14.131%	599	1,731	+49.432%
2026-01-30	30.1000	41.8000	30.1000	37.0100	+50.447%	37	1,344	+70.549%
2026-01-29	20.0000	25.4000	20.0000	24.6000	+26.739%	4	1,327	+156.585%
2026-01-28	19.7500	20.7300	19.3500	19.4100	-15.462%	35	1,327	+225.193%
2026-01-27	22.9600	22.9600	22.9600	22.9600	-4.214%	1	1,323	+174.913%
2026-01-23	23.8500	24.2800	23.8000	23.9700	-3.735%	42	1,324	+163.329%
2026-01-22	25.5500	25.6500	24.9000	24.9000	-15.964%	194	1,314	+153.494%
2026-01-21	27.2400	29.6300	27.2100	29.6300	-2.050%	14	1,315	+113.027%
2026-01-20	29.9700	31.0000	29.6500	30.2500	-12.192%	1,327	1,319	+108.661%
2026-01-15	34.4500	34.4500	34.4500	34.4500	+1.204%	1	18	+83.222%
2026-01-14	34.0400	34.0400	34.0400	34.0400	-3.706%	1	18	+85.429%
2026-01-12	35.3500	35.3500	35.3500	35.3500	-26.293%	1	18	+78.557%
2025-12-29	47.9600	47.9600	47.9600	47.9600	-2.322%	3	18	+31.610%
2025-12-12	49.1000	49.1000	49.1000	49.1000	-21.264%	1	18	+28.554%
2025-11-24	62.3600	62.3600	62.3600	62.3600	-8.697%	1	18	+1.219%
2025-11-18	68.0000	68.3000	68.0000	68.3000	-2.009%	10	17	-7.584%
2025-10-22	69.7000	69.7000	69.7000	69.7000	+7.066%	3	17	-9.440%
2025-10-21	64.8500	65.1000	64.8500	65.1000	+4.327%	10	20	-3.041%
2025-10-14	62.4000	62.4000	62.4000	62.4000	-11.489%	3	23	+1.154%
2025-10-07	70.9000	71.3400	70.5000	70.5000	0.000%	22	0	-10.468%

.dark-mode .kVs34n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kVs34n{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P435GLD Jan 15 2027 435.00 Put (GLD270115P00435000)option OPRA

GLD20270115P435
GLD Jan 15 2027 435.00 Put (GLD270115P00435000)
option OPRA