Dark

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

EOD

Sep 16, 2026

50.50+7.447%(+3.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	50.3000	50.5000	50.2500	50.5000	+7.447%	12	2,064	0.000%
2026-09-15	48.0500	48.0500	47.0000	47.0000	-0.529%	2	2,075	+7.447%
2026-09-14	47.8000	48.7000	45.6000	47.2500	+11.702%	40	2,075	+6.878%
2026-09-10	42.3000	42.3000	42.3000	42.3000	+4.444%	15	2,091	+19.385%
2026-09-09	40.5000	40.5000	40.5000	40.5000	+8.144%	2	2,106	+24.691%
2026-09-04	37.4500	37.4500	37.4500	37.4500	+8.551%	1	2,108	+34.846%
2026-09-03	34.5000	34.5000	34.5000	34.5000	-21.999%	2	2,108	+46.377%
2026-09-01	42.1600	44.2300	42.1600	44.2300	+20.814%	3	2,113	+14.176%
2026-08-31	38.9000	38.9000	36.6100	36.6100	+14.299%	2	2,111	+37.940%
2026-08-28	32.1000	32.1000	32.0300	32.0300	+4.673%	15	2,111	+57.665%
2026-08-27	30.6000	30.6000	30.6000	30.6000	-1.608%	1	2,096	+65.033%
2026-08-26	31.1000	31.1000	31.1000	31.1000	+11.350%	1	2,095	+62.379%
2026-08-25	30.0300	30.0300	27.9300	27.9300	+0.179%	15	2,097	+80.809%
2026-08-24	27.8800	27.8800	27.8800	27.8800	-7.283%	4	2,097	+81.133%
2026-08-21	31.0500	31.0500	30.0700	30.0700	-11.999%	107	2,096	+67.941%
2026-08-20	35.7500	35.7500	34.1700	34.1700	-31.081%	16	2,162	+47.790%
2026-08-06	49.0500	49.5800	49.0000	49.5800	-0.462%	6	2,149	+1.856%
2026-08-05	49.8100	49.8100	49.8100	49.8100	-24.416%	3	2,151	+1.385%
2026-08-03	65.8300	65.9000	65.8300	65.9000	+4.437%	32	2,152	-23.369%
2026-07-27	63.1000	63.1000	63.1000	63.1000	-0.032%	5	2,186	-19.968%
2026-07-24	63.1200	63.1200	63.1200	63.1200	-1.606%	1	2,187	-19.994%
2026-07-23	64.2700	64.2700	64.1500	64.1500	-1.323%	3	2,186	-21.278%
2026-07-21	65.0100	65.0100	65.0100	65.0100	-0.444%	1	2,188	-22.320%
2026-07-13	65.3000	65.3000	65.3000	65.3000	+10.528%	1	2,188	-22.665%
2026-07-06	59.0000	59.0800	59.0000	59.0800	-1.974%	4	2,188	-14.523%
2026-07-02	60.2700	60.2700	60.2700	60.2700	-10.112%	10	2,180	-16.210%
2026-06-30	67.0500	67.1500	67.0000	67.0500	-6.784%	4	2,180	-24.683%
2026-06-24	69.9400	71.9300	69.8500	71.9300	+20.891%	7	2,180	-29.793%
2026-06-23	59.5000	59.5000	59.5000	59.5000	+7.207%	9	2,186	-15.126%
2026-06-22	55.5000	55.5000	55.3500	55.5000	+21.978%	5	2,195	-9.009%
2026-06-16	45.5000	45.5000	45.5000	45.5000	-1.728%	1	2,196	+10.989%
2026-06-15	46.3000	46.3000	46.3000	46.3000	-27.735%	3	2,195	+9.071%
2026-06-11	63.9900	64.0700	63.9900	64.0700	-2.555%	115	2,198	-21.180%
2026-06-10	58.2100	67.1500	58.2100	65.7500	+27.447%	40	2,209	-23.194%
2026-06-09	51.5900	51.5900	51.5900	51.5900	+7.367%	1	2,223	-2.113%
2026-06-05	47.9600	48.0500	47.9600	48.0500	+25.785%	149	2,222	+5.099%
2026-06-04	38.3200	38.4300	38.2000	38.2000	-5.911%	26	2,222	+32.199%
2026-06-01	40.6000	40.6000	40.6000	40.6000	+0.995%	521	2,240	+24.384%
2026-05-28	40.2000	40.2000	40.2000	40.2000	+7.200%	1	2,368	+25.622%
2026-05-26	37.4500	37.5000	37.4500	37.5000	+0.752%	31	2,369	+34.667%
2026-05-22	37.2200	37.2200	37.2200	37.2200	-0.481%	3	2,400	+35.680%
2026-05-18	36.1000	37.4000	36.1000	37.4000	+1.218%	2	2,397	+35.027%
2026-05-15	36.8000	36.9500	36.8000	36.9500	+17.488%	4	2,397	+36.671%
2026-05-14	31.1500	31.4500	31.1500	31.4500	+2.543%	55	2,395	+60.572%
2026-05-12	30.6700	30.6700	30.6700	30.6700	+1.961%	1	2,378	+64.656%
2026-05-11	30.0800	30.0800	30.0800	30.0800	+3.368%	5	2,378	+67.886%
2026-05-08	29.1000	29.1000	29.1000	29.1000	0.000%	1	2,373	+73.540%
2026-05-07	29.1500	29.1500	29.1000	29.1000	-7.911%	28	2,374	+73.540%
2026-05-06	31.1900	31.6000	31.0300	31.6000	-20.202%	103	2,374	+59.810%
2026-05-04	39.4800	39.7500	39.4800	39.6000	+14.385%	4	2,324	+27.525%
2026-05-01	34.6200	34.6200	34.6200	34.6200	-8.871%	1	2,324	+45.869%
2026-04-29	39.6000	39.6000	37.9900	37.9900	+5.469%	2	2,324	+32.930%
2026-04-28	36.2700	36.2700	36.0200	36.0200	+14.713%	6	2,329	+40.200%
2026-04-27	31.4000	31.4000	31.4000	31.4000	+3.528%	1	2,330	+60.828%
2026-04-24	31.8900	31.8900	30.3300	30.3300	-6.244%	31	2,329	+66.502%
2026-04-23	31.3500	33.0000	31.3500	32.3500	+2.927%	13	2,303	+56.105%
2026-04-22	31.8000	31.8000	31.4300	31.4300	-7.177%	3	2,307	+60.675%
2026-04-21	33.0900	33.8600	33.0900	33.8600	+18.103%	7	2,305	+49.144%
2026-04-17	27.8500	28.6700	27.8500	28.6700	-7.961%	3	2,305	+76.142%
2026-04-16	31.1000	31.1500	31.1000	31.1500	+2.501%	11	2,307	+62.119%
2026-04-14	30.6700	30.6700	30.3900	30.3900	-9.012%	7	2,318	+66.173%
2026-04-10	33.5500	33.5500	33.4000	33.4000	-6.964%	2	2,320	+51.198%
2026-04-09	35.9000	35.9000	35.9000	35.9000	-2.657%	5	2,321	+40.669%
2026-04-08	36.8500	36.8800	36.8500	36.8800	-13.932%	2	2,321	+36.931%
2026-04-06	42.8500	42.8500	42.8500	42.8500	+13.751%	35	2,320	+17.853%
2026-04-01	37.6700	37.6700	37.6100	37.6700	-17.481%	31	2,337	+34.059%
2026-03-31	45.7100	45.7100	45.6500	45.6500	-10.665%	2	2,307	+10.624%
2026-03-30	50.0000	51.1000	50.0000	51.1000	-1.825%	3	2,306	-1.174%
2026-03-27	51.1500	52.0500	51.1500	52.0500	-7.532%	7	2,308	-2.978%
2026-03-26	56.2900	56.2900	56.2900	56.2900	+2.719%	1	2,308	-10.286%
2026-03-24	54.5000	54.8000	54.5000	54.8000	+3.221%	2	2,309	-7.847%
2026-03-23	51.1500	56.3500	48.4200	53.0900	+14.913%	113	2,309	-4.879%
2026-03-20	42.5000	46.5200	42.5000	46.2000	+18.827%	4	2,249	+9.307%
2026-03-19	42.2300	42.9400	38.8800	38.8800	+31.351%	7	2,251	+29.887%
2026-03-18	29.3700	29.6000	29.3700	29.6000	+14.551%	2	2,250	+70.608%
2026-03-17	25.5500	25.8400	25.5500	25.8400	-5.865%	4	2,251	+95.433%
2026-03-16	26.3900	27.4500	26.3900	27.4500	+5.862%	17	2,250	+83.971%
2026-03-13	25.0500	26.7600	24.8700	25.9300	+8.585%	307	2,250	+94.755%
2026-03-12	23.6400	23.9500	23.6000	23.8800	+9.291%	148	2,141	+111.474%
2026-03-11	21.9900	21.9900	21.8500	21.8500	+2.007%	2	2,141	+131.121%
2026-03-10	22.0600	22.0600	21.4200	21.4200	-11.597%	3	2,140	+135.761%
2026-03-09	26.0000	26.0800	24.1800	24.2300	+0.958%	12	2,138	+108.419%
2026-03-06	24.6800	24.8500	23.7400	24.0000	-11.765%	11	2,132	+110.417%
2026-03-05	27.2000	27.2000	27.2000	27.2000	+9.193%	150	2,127	+85.662%
2026-03-04	25.2700	25.2700	24.9100	24.9100	-6.283%	2	1,977	+102.730%
2026-03-03	24.6700	27.5000	24.6700	26.5800	+38.078%	568	1,976	+89.992%
2026-03-02	20.0000	20.0000	18.9000	19.2500	-11.168%	278	1,550	+162.338%
2026-02-27	22.0000	22.0000	21.6500	21.6700	-1.634%	5	1,600	+133.041%
2026-02-26	22.3900	22.5400	21.9300	22.0300	-9.416%	711	1,599	+129.233%
2026-02-25	23.5100	24.4800	23.3200	24.3200	-2.798%	52	1,218	+107.648%
2026-02-24	25.4600	25.4600	24.5600	25.0200	+9.737%	8	1,218	+101.839%
2026-02-23	23.7700	23.8700	22.8000	22.8000	-9.739%	506	1,216	+121.491%
2026-02-20	25.0800	25.2600	25.0500	25.2600	-7.201%	4	982	+99.921%
2026-02-19	27.0300	27.2200	26.8300	27.2200	-0.293%	208	981	+85.525%
2026-02-18	26.4500	27.3500	26.4500	27.3000	+14.130%	176	877	+84.982%
2026-02-10	23.9200	23.9200	23.9200	23.9200	-2.367%	5	951	+111.120%
2026-02-09	25.9000	25.9000	24.5000	24.5000	-14.035%	2	951	+106.122%
2026-02-06	30.2800	30.2800	28.4000	28.5000	-15.979%	30	952	+77.193%
2026-02-05	32.5500	33.9200	32.5500	33.9200	+10.309%	50	929	+48.880%
2026-02-04	30.2900	31.9000	30.2900	30.7500	-9.292%	1,777	974	+64.228%
2026-02-03	33.1000	33.9000	31.3200	33.9000	-19.744%	8	1,726	+48.968%
2026-02-02	41.6100	42.8500	39.1500	42.2400	+14.131%	599	1,731	+19.555%
2026-01-30	30.1000	41.8000	30.1000	37.0100	+50.447%	37	1,344	+36.450%
2026-01-29	20.0000	25.4000	20.0000	24.6000	+26.739%	4	1,327	+105.285%
2026-01-28	19.7500	20.7300	19.3500	19.4100	-15.462%	35	1,327	+160.175%
2026-01-27	22.9600	22.9600	22.9600	22.9600	-4.214%	1	1,323	+119.948%
2026-01-23	23.8500	24.2800	23.8000	23.9700	-3.735%	42	1,324	+110.680%
2026-01-22	25.5500	25.6500	24.9000	24.9000	-15.964%	194	1,314	+102.811%
2026-01-21	27.2400	29.6300	27.2100	29.6300	-2.050%	14	1,315	+70.435%
2026-01-20	29.9700	31.0000	29.6500	30.2500	-12.192%	1,327	1,319	+66.942%
2026-01-15	34.4500	34.4500	34.4500	34.4500	+1.204%	1	18	+46.589%
2026-01-14	34.0400	34.0400	34.0400	34.0400	-3.706%	1	18	+48.355%
2026-01-12	35.3500	35.3500	35.3500	35.3500	-26.293%	1	18	+42.857%
2025-12-29	47.9600	47.9600	47.9600	47.9600	-2.322%	3	18	+5.296%
2025-12-12	49.1000	49.1000	49.1000	49.1000	-21.264%	1	18	+2.851%
2025-11-24	62.3600	62.3600	62.3600	62.3600	-8.697%	1	18	-19.019%
2025-11-18	68.0000	68.3000	68.0000	68.3000	-2.009%	10	17	-26.061%
2025-10-22	69.7000	69.7000	69.7000	69.7000	+7.066%	3	17	-27.547%
2025-10-21	64.8500	65.1000	64.8500	65.1000	+4.327%	10	20	-22.427%
2025-10-14	62.4000	62.4000	62.4000	62.4000	-11.489%	3	23	-19.071%
2025-10-07	70.9000	71.3400	70.5000	70.5000	0.000%	22	0	-28.369%

.dark-mode .DRLjz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRLjz7{ 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