Dark

GLD20270115P440
GLD Jan 15 2027 440.00 Put (GLD270115P00440000)
option OPRA

EOD

Sep 17, 2026

46.40-11.971%(-6.31)699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	46.0200	46.4000	44.9600	46.4000	-11.971%	699	1,413	0.000%
2026-09-16	47.3500	52.7100	47.3500	52.7100	+5.526%	679	1,868	-11.971%
2026-09-15	51.0500	51.6000	49.9500	49.9500	-2.632%	20	1,412	-7.107%
2026-09-14	52.3400	52.6500	50.8000	51.3000	+11.039%	53	1,393	-9.552%
2026-09-11	46.2000	46.9500	46.2000	46.2000	+0.130%	10	1,377	+0.433%
2026-09-10	46.1400	46.1400	46.1400	46.1400	+3.685%	15	1,368	+0.564%
2026-09-08	44.0500	44.5000	44.0500	44.5000	-5.820%	7	1,368	+4.270%
2026-09-01	46.1400	47.2500	45.8300	47.2500	+12.527%	8	1,363	-1.799%
2026-08-31	41.9900	41.9900	41.9900	41.9900	+11.114%	1	1,362	+10.503%
2026-08-28	35.4700	37.7900	34.7000	37.7900	+11.508%	5	1,363	+22.784%
2026-08-26	33.0500	33.8900	33.0500	33.8900	+8.831%	5	1,363	+36.914%
2026-08-25	32.2000	32.2000	31.1400	31.1400	-4.771%	7	1,367	+49.004%
2026-08-24	31.5200	32.7000	30.9200	32.7000	-1.506%	11	1,368	+41.896%
2026-08-21	33.0300	33.2000	33.0300	33.2000	-10.149%	13	1,367	+39.759%
2026-08-20	36.9500	36.9500	36.9500	36.9500	-15.485%	1	1,360	+25.575%
2026-08-12	43.7200	43.7200	43.7200	43.7200	-7.569%	1	1,359	+6.130%
2026-08-11	47.2000	47.3000	47.1500	47.3000	-14.234%	4	1,359	-1.903%
2026-08-06	53.1900	55.1500	53.1200	55.1500	-22.324%	21	1,361	-15.866%
2026-07-31	71.0000	71.0000	71.0000	71.0000	+13.183%	1	1,360	-34.648%
2026-07-22	62.7500	62.7500	62.7300	62.7300	-7.039%	4	1,361	-26.032%
2026-07-21	67.4800	67.4800	67.4800	67.4800	-6.667%	24	1,377	-31.239%
2026-07-17	72.3000	72.3000	72.3000	72.3000	-4.756%	13	1,357	-35.823%
2026-07-16	75.9500	75.9500	75.9100	75.9100	+11.207%	2	1,357	-38.875%
2026-07-14	68.2600	68.2600	68.2600	68.2600	-8.682%	1	1,356	-32.025%
2026-07-13	74.7500	74.7500	74.7500	74.7500	+13.533%	10	1,355	-37.926%
2026-07-10	65.7800	65.8400	65.6400	65.8400	-1.731%	4	1,348	-29.526%
2026-07-08	67.0000	67.0000	67.0000	67.0000	+10.982%	1	1,350	-30.746%
2026-07-07	60.3700	60.3700	60.3700	60.3700	-3.670%	1	1,350	-23.141%
2026-07-06	63.2500	63.2500	62.6700	62.6700	-3.585%	3	1,350	-25.961%
2026-07-02	65.0000	65.0000	65.0000	65.0000	-9.154%	1	1,352	-28.615%
2026-06-30	71.5500	71.8000	71.3500	71.5500	+0.280%	16	1,352	-35.150%
2026-06-29	71.3500	71.3500	71.3500	71.3500	-6.695%	1	1,352	-34.968%
2026-06-24	72.4500	76.5000	72.2600	76.4700	+19.019%	11	1,353	-39.323%
2026-06-23	64.2500	64.2500	64.2500	64.2500	+6.462%	13	1,346	-27.782%
2026-06-22	60.3500	60.3500	60.3500	60.3500	+10.693%	1	1,346	-23.115%
2026-06-18	54.5200	54.5200	54.5200	54.5200	+11.493%	2	1,346	-14.894%
2026-06-17	48.9000	48.9000	48.9000	48.9000	-0.204%	1	1,346	-5.112%
2026-06-15	48.8400	49.0500	48.8400	49.0000	-16.525%	4	1,346	-5.306%
2026-06-12	58.6500	58.7000	58.6500	58.7000	-0.458%	2	1,346	-20.954%
2026-06-11	62.8600	62.8600	58.9700	58.9700	-15.066%	11	1,348	-21.316%
2026-06-10	63.0000	69.4300	62.6200	69.4300	+25.642%	42	1,340	-33.170%
2026-06-09	55.2600	55.2600	55.2600	55.2600	+9.883%	1	1,352	-16.033%
2026-06-05	50.7200	50.7200	50.0000	50.2900	+21.181%	12	1,352	-7.735%
2026-06-04	41.5000	41.5000	41.5000	41.5000	+2.041%	32	1,362	+11.807%
2026-06-02	40.6700	40.6700	40.6700	40.6700	+4.282%	1	1,378	+14.089%
2026-05-29	39.0000	39.0000	39.0000	39.0000	-3.704%	15	1,379	+18.974%
2026-05-28	40.9500	40.9500	40.5000	40.5000	-2.691%	10	1,386	+14.568%
2026-05-21	41.6800	41.6800	41.6200	41.6200	-6.514%	2	1,380	+11.485%
2026-05-19	45.6000	45.6000	44.5200	44.5200	+12.852%	2	1,380	+4.223%
2026-05-18	39.4500	39.4500	39.4500	39.4500	-2.400%	10	1,382	+17.617%
2026-05-15	40.6700	40.6700	40.4200	40.4200	+23.119%	3	1,382	+14.795%
2026-05-11	33.0000	33.0000	32.8300	32.8300	+5.563%	2	1,383	+41.334%
2026-05-07	31.1000	31.1000	31.1000	31.1000	-6.466%	1	1,383	+49.196%
2026-05-06	33.8900	34.2900	33.2500	33.2500	-17.922%	20	1,383	+39.549%
2026-05-05	40.5100	40.5100	40.5100	40.5100	-4.973%	1	1,386	+14.540%
2026-05-04	40.1700	43.0400	40.1400	42.6300	+13.257%	210	1,386	+8.844%
2026-05-01	37.6400	37.6400	37.6400	37.6400	+0.213%	1	1,488	+23.273%
2026-04-30	37.0500	37.5600	37.0500	37.5600	-10.294%	192	1,488	+23.536%
2026-04-29	42.6000	42.6000	41.8700	41.8700	+10.271%	23	1,451	+10.819%
2026-04-28	39.3100	39.3700	37.8500	37.9700	+10.474%	18	1,431	+22.202%
2026-04-27	34.3600	34.3700	34.3600	34.3700	-1.800%	2	1,424	+35.001%
2026-04-23	34.4000	35.0800	34.4000	35.0000	+3.154%	19	1,424	+32.571%
2026-04-21	32.6900	33.9300	32.6900	33.9300	+3.540%	2	1,431	+36.752%
2026-04-20	32.0000	33.8400	32.0000	32.7700	+4.696%	5	1,431	+41.593%
2026-04-17	29.4500	31.3000	29.4500	31.3000	-7.232%	16	1,435	+48.243%
2026-04-16	32.9800	33.7400	32.9800	33.7400	-1.776%	7	1,435	+37.522%
2026-04-15	34.3500	34.3500	34.3500	34.3500	+3.308%	1	1,436	+35.080%
2026-04-14	34.4500	34.4500	33.2500	33.2500	-9.326%	7	1,435	+39.549%
2026-04-10	35.4000	36.6700	35.4000	36.6700	-3.955%	14	1,431	+26.534%
2026-04-09	38.9000	38.9000	38.1800	38.1800	-5.025%	8	1,425	+21.530%
2026-04-08	38.3000	40.2000	38.3000	40.2000	+0.500%	2	1,425	+15.423%
2026-04-01	40.0000	40.0000	40.0000	40.0000	-14.857%	1	1,425	+16.000%
2026-03-31	47.2500	47.2500	46.9800	46.9800	-14.145%	11	1,424	-1.235%
2026-03-27	58.0000	58.0000	54.0500	54.7200	+9.331%	12	1,417	-15.205%
2026-03-25	49.7500	50.0500	49.6000	50.0500	-10.943%	15	1,419	-7.293%
2026-03-23	56.2500	56.2500	55.5000	56.2000	+13.627%	13	1,419	-17.438%
2026-03-20	41.8600	50.1500	41.8600	49.4600	+16.185%	7	1,420	-6.187%
2026-03-19	45.5200	45.5200	42.5500	42.5700	+27.455%	3	1,423	+8.997%
2026-03-18	32.0000	33.4000	31.2800	33.4000	+19.286%	1,143	1,423	+38.922%
2026-03-17	28.3500	28.3500	27.9800	28.0000	-3.448%	12	1,076	+65.714%
2026-03-16	27.9900	29.3500	27.9900	29.0000	+3.943%	14	1,067	+60.000%
2026-03-13	28.0400	28.0400	27.8900	27.9000	+10.802%	4	1,057	+66.308%
2026-03-12	25.5500	25.5500	25.1800	25.1800	+4.351%	8	1,059	+84.273%
2026-03-11	24.1300	24.1300	24.1300	24.1300	+0.124%	1	1,054	+92.292%
2026-03-10	23.6800	24.1000	23.6800	24.1000	-14.143%	302	1,054	+92.531%
2026-03-09	27.9000	28.0700	27.9000	28.0700	+2.896%	2	902	+65.301%
2026-03-06	28.0000	28.0000	27.2800	27.2800	+1.149%	7	901	+70.088%
2026-03-04	26.9700	26.9700	26.9700	26.9700	-5.864%	1	901	+72.043%
2026-03-03	26.1500	30.6300	25.8900	28.6500	+39.756%	70	900	+61.955%
2026-03-02	21.3800	21.9000	20.5000	20.5000	-21.696%	77	955	+126.341%
2026-02-25	26.5200	26.5200	26.1800	26.1800	+1.670%	3	886	+77.235%
2026-02-23	25.4500	25.8800	24.9200	25.7500	-5.850%	413	886	+80.194%
2026-02-20	27.5500	27.5500	27.3500	27.3500	-6.496%	2	682	+69.653%
2026-02-19	29.4700	29.6000	29.1900	29.2500	+4.464%	208	683	+58.632%
2026-02-18	28.0400	28.0400	27.8000	28.0000	-9.356%	4	581	+65.714%
2026-02-17	30.8500	32.1100	30.5200	30.8900	+3.623%	7	581	+50.210%
2026-02-12	28.4000	29.8100	28.4000	29.8100	+9.878%	4	581	+55.652%
2026-02-09	27.6800	27.6800	27.1300	27.1300	-10.903%	28	590	+71.028%
2026-02-06	30.6100	30.6100	30.4500	30.4500	-17.323%	5	593	+52.381%
2026-02-05	35.2000	36.8300	35.2000	36.8300	+8.324%	133	596	+25.984%
2026-02-03	35.0600	35.0600	34.0000	34.0000	-22.551%	11	573	+36.471%
2026-02-02	43.9100	43.9100	42.8000	43.9000	+8.449%	4	573	+5.695%
2026-01-30	30.2600	42.3500	30.2600	40.4800	+54.977%	63	572	+14.625%
2026-01-29	20.8000	27.4000	19.5300	26.1200	+24.381%	346	577	+77.642%
2026-01-28	21.2000	21.6200	20.5000	21.0000	-8.297%	39	425	+120.952%
2026-01-27	22.9000	22.9000	22.9000	22.9000	-13.192%	5	393	+102.620%
2026-01-26	23.7000	26.7500	23.7000	26.3800	+1.189%	138	393	+75.891%
2026-01-23	25.7000	26.4200	25.7000	26.0700	-6.020%	22	429	+77.982%
2026-01-22	29.0000	29.0000	27.7400	27.7400	-12.630%	284	428	+67.267%
2026-01-21	29.7900	31.7500	29.6400	31.7500	-1.306%	185	186	+46.142%
2026-01-20	32.3900	32.3900	32.1700	32.1700	-14.373%	3	36	+44.234%
2026-01-14	38.5100	38.5100	37.5700	37.5700	-3.716%	11	34	+23.503%
2026-01-12	39.0200	39.0200	39.0200	39.0200	-27.134%	2	24	+18.913%
2025-12-18	53.5500	53.5500	53.5500	53.5500	-5.154%	20	23	-13.352%
2025-12-11	56.4600	56.4600	56.4600	56.4600	-15.882%	1	3	-17.818%
2025-11-24	67.1200	67.1200	67.1200	67.1200	-9.175%	1	3	-30.870%
2025-11-07	73.9000	73.9000	73.9000	73.9000	+5.496%	5	2	-37.212%
2025-10-21	66.6000	70.0500	66.6000	70.0500	+9.453%	3	6	-33.762%
2025-10-17	64.0000	64.0000	64.0000	64.0000	-15.789%	1	3	-27.500%
2025-10-09	76.0000	76.0000	76.0000	76.0000	+4.611%	1	2	-38.947%
2025-10-08	72.4100	72.6500	72.4100	72.6500	-4.684%	2	2	-36.132%
2025-10-07	75.7000	76.2200	75.7000	76.2200	-20.046%	2	2	-39.124%
2025-09-25	96.2000	96.2000	95.3300	95.3300	-0.126%	2	2	-51.327%
2025-09-24	95.0900	95.4500	95.0900	95.4500	0.000%	16	16	-51.388%

.dark-mode .xFD0F2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFD0F2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P440GLD Jan 15 2027 440.00 Put (GLD270115P00440000)option OPRA

GLD20270115P440
GLD Jan 15 2027 440.00 Put (GLD270115P00440000)
option OPRA