Dark

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

EOD

Jul 22, 2026

62.73-7.039%(-4.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	62.7500	62.7500	62.7300	62.7300	-7.039%	4	1,361	0.000%
2026-07-21	67.4800	67.4800	67.4800	67.4800	-6.667%	24	1,377	-7.039%
2026-07-17	72.3000	72.3000	72.3000	72.3000	-4.756%	13	1,357	-13.237%
2026-07-16	75.9500	75.9500	75.9100	75.9100	+11.207%	2	1,357	-17.363%
2026-07-14	68.2600	68.2600	68.2600	68.2600	-8.682%	1	1,356	-8.101%
2026-07-13	74.7500	74.7500	74.7500	74.7500	+13.533%	10	1,355	-16.080%
2026-07-10	65.7800	65.8400	65.6400	65.8400	-1.731%	4	1,348	-4.724%
2026-07-08	67.0000	67.0000	67.0000	67.0000	+10.982%	1	1,350	-6.373%
2026-07-07	60.3700	60.3700	60.3700	60.3700	-3.670%	1	1,350	+3.909%
2026-07-06	63.2500	63.2500	62.6700	62.6700	-3.585%	3	1,350	+0.096%
2026-07-02	65.0000	65.0000	65.0000	65.0000	-9.154%	1	1,352	-3.492%
2026-06-30	71.5500	71.8000	71.3500	71.5500	+0.280%	16	1,352	-12.327%
2026-06-29	71.3500	71.3500	71.3500	71.3500	-6.695%	1	1,352	-12.081%
2026-06-24	72.4500	76.5000	72.2600	76.4700	+19.019%	11	1,353	-17.968%
2026-06-23	64.2500	64.2500	64.2500	64.2500	+6.462%	13	1,346	-2.366%
2026-06-22	60.3500	60.3500	60.3500	60.3500	+10.693%	1	1,346	+3.944%
2026-06-18	54.5200	54.5200	54.5200	54.5200	+11.493%	2	1,346	+15.059%
2026-06-17	48.9000	48.9000	48.9000	48.9000	-0.204%	1	1,346	+28.282%
2026-06-15	48.8400	49.0500	48.8400	49.0000	-16.525%	4	1,346	+28.020%
2026-06-12	58.6500	58.7000	58.6500	58.7000	-0.458%	2	1,346	+6.865%
2026-06-11	62.8600	62.8600	58.9700	58.9700	-15.066%	11	1,348	+6.376%
2026-06-10	63.0000	69.4300	62.6200	69.4300	+25.642%	42	1,340	-9.650%
2026-06-09	55.2600	55.2600	55.2600	55.2600	+9.883%	1	1,352	+13.518%
2026-06-05	50.7200	50.7200	50.0000	50.2900	+21.181%	12	1,352	+24.737%
2026-06-04	41.5000	41.5000	41.5000	41.5000	+2.041%	32	1,362	+51.157%
2026-06-02	40.6700	40.6700	40.6700	40.6700	+4.282%	1	1,378	+54.241%
2026-05-29	39.0000	39.0000	39.0000	39.0000	-3.704%	15	1,379	+60.846%
2026-05-28	40.9500	40.9500	40.5000	40.5000	-2.691%	10	1,386	+54.889%
2026-05-21	41.6800	41.6800	41.6200	41.6200	-6.514%	2	1,380	+50.721%
2026-05-19	45.6000	45.6000	44.5200	44.5200	+12.852%	2	1,380	+40.903%
2026-05-18	39.4500	39.4500	39.4500	39.4500	-2.400%	10	1,382	+59.011%
2026-05-15	40.6700	40.6700	40.4200	40.4200	+23.119%	3	1,382	+55.195%
2026-05-11	33.0000	33.0000	32.8300	32.8300	+5.563%	2	1,383	+91.075%
2026-05-07	31.1000	31.1000	31.1000	31.1000	-6.466%	1	1,383	+101.704%
2026-05-06	33.8900	34.2900	33.2500	33.2500	-17.922%	20	1,383	+88.662%
2026-05-05	40.5100	40.5100	40.5100	40.5100	-4.973%	1	1,386	+54.851%
2026-05-04	40.1700	43.0400	40.1400	42.6300	+13.257%	210	1,386	+47.150%
2026-05-01	37.6400	37.6400	37.6400	37.6400	+0.213%	1	1,488	+66.658%
2026-04-30	37.0500	37.5600	37.0500	37.5600	-10.294%	192	1,488	+67.013%
2026-04-29	42.6000	42.6000	41.8700	41.8700	+10.271%	23	1,451	+49.821%
2026-04-28	39.3100	39.3700	37.8500	37.9700	+10.474%	18	1,431	+65.209%
2026-04-27	34.3600	34.3700	34.3600	34.3700	-1.800%	2	1,424	+82.514%
2026-04-23	34.4000	35.0800	34.4000	35.0000	+3.154%	19	1,424	+79.229%
2026-04-21	32.6900	33.9300	32.6900	33.9300	+3.540%	2	1,431	+84.881%
2026-04-20	32.0000	33.8400	32.0000	32.7700	+4.696%	5	1,431	+91.425%
2026-04-17	29.4500	31.3000	29.4500	31.3000	-7.232%	16	1,435	+100.415%
2026-04-16	32.9800	33.7400	32.9800	33.7400	-1.776%	7	1,435	+85.922%
2026-04-15	34.3500	34.3500	34.3500	34.3500	+3.308%	1	1,436	+82.620%
2026-04-14	34.4500	34.4500	33.2500	33.2500	-9.326%	7	1,435	+88.662%
2026-04-10	35.4000	36.6700	35.4000	36.6700	-3.955%	14	1,431	+71.066%
2026-04-09	38.9000	38.9000	38.1800	38.1800	-5.025%	8	1,425	+64.301%
2026-04-08	38.3000	40.2000	38.3000	40.2000	+0.500%	2	1,425	+56.045%
2026-04-01	40.0000	40.0000	40.0000	40.0000	-14.857%	1	1,425	+56.825%
2026-03-31	47.2500	47.2500	46.9800	46.9800	-14.145%	11	1,424	+33.525%
2026-03-27	58.0000	58.0000	54.0500	54.7200	+9.331%	12	1,417	+14.638%
2026-03-25	49.7500	50.0500	49.6000	50.0500	-10.943%	15	1,419	+25.335%
2026-03-23	56.2500	56.2500	55.5000	56.2000	+13.627%	13	1,419	+11.619%
2026-03-20	41.8600	50.1500	41.8600	49.4600	+16.185%	7	1,420	+26.830%
2026-03-19	45.5200	45.5200	42.5500	42.5700	+27.455%	3	1,423	+47.357%
2026-03-18	32.0000	33.4000	31.2800	33.4000	+19.286%	1,143	1,423	+87.814%
2026-03-17	28.3500	28.3500	27.9800	28.0000	-3.448%	12	1,076	+124.036%
2026-03-16	27.9900	29.3500	27.9900	29.0000	+3.943%	14	1,067	+116.310%
2026-03-13	28.0400	28.0400	27.8900	27.9000	+10.802%	4	1,057	+124.839%
2026-03-12	25.5500	25.5500	25.1800	25.1800	+4.351%	8	1,059	+149.126%
2026-03-11	24.1300	24.1300	24.1300	24.1300	+0.124%	1	1,054	+159.967%
2026-03-10	23.6800	24.1000	23.6800	24.1000	-14.143%	302	1,054	+160.290%
2026-03-09	27.9000	28.0700	27.9000	28.0700	+2.896%	2	902	+123.477%
2026-03-06	28.0000	28.0000	27.2800	27.2800	+1.149%	7	901	+129.949%
2026-03-04	26.9700	26.9700	26.9700	26.9700	-5.864%	1	901	+132.592%
2026-03-03	26.1500	30.6300	25.8900	28.6500	+39.756%	70	900	+118.953%
2026-03-02	21.3800	21.9000	20.5000	20.5000	-21.696%	77	955	+206.000%
2026-02-25	26.5200	26.5200	26.1800	26.1800	+1.670%	3	886	+139.610%
2026-02-23	25.4500	25.8800	24.9200	25.7500	-5.850%	413	886	+143.612%
2026-02-20	27.5500	27.5500	27.3500	27.3500	-6.496%	2	682	+129.360%
2026-02-19	29.4700	29.6000	29.1900	29.2500	+4.464%	208	683	+114.462%
2026-02-18	28.0400	28.0400	27.8000	28.0000	-9.356%	4	581	+124.036%
2026-02-17	30.8500	32.1100	30.5200	30.8900	+3.623%	7	581	+103.075%
2026-02-12	28.4000	29.8100	28.4000	29.8100	+9.878%	4	581	+110.433%
2026-02-09	27.6800	27.6800	27.1300	27.1300	-10.903%	28	590	+131.220%
2026-02-06	30.6100	30.6100	30.4500	30.4500	-17.323%	5	593	+106.010%
2026-02-05	35.2000	36.8300	35.2000	36.8300	+8.324%	133	596	+70.323%
2026-02-03	35.0600	35.0600	34.0000	34.0000	-22.551%	11	573	+84.500%
2026-02-02	43.9100	43.9100	42.8000	43.9000	+8.449%	4	573	+42.893%
2026-01-30	30.2600	42.3500	30.2600	40.4800	+54.977%	63	572	+54.965%
2026-01-29	20.8000	27.4000	19.5300	26.1200	+24.381%	346	577	+140.161%
2026-01-28	21.2000	21.6200	20.5000	21.0000	-8.297%	39	425	+198.714%
2026-01-27	22.9000	22.9000	22.9000	22.9000	-13.192%	5	393	+173.930%
2026-01-26	23.7000	26.7500	23.7000	26.3800	+1.189%	138	393	+137.794%
2026-01-23	25.7000	26.4200	25.7000	26.0700	-6.020%	22	429	+140.621%
2026-01-22	29.0000	29.0000	27.7400	27.7400	-12.630%	284	428	+126.136%
2026-01-21	29.7900	31.7500	29.6400	31.7500	-1.306%	185	186	+97.575%
2026-01-20	32.3900	32.3900	32.1700	32.1700	-14.373%	3	36	+94.995%
2026-01-14	38.5100	38.5100	37.5700	37.5700	-3.716%	11	34	+66.968%
2026-01-12	39.0200	39.0200	39.0200	39.0200	-27.134%	2	24	+60.764%
2025-12-18	53.5500	53.5500	53.5500	53.5500	-5.154%	20	23	+17.143%
2025-12-11	56.4600	56.4600	56.4600	56.4600	-15.882%	1	3	+11.105%
2025-11-24	67.1200	67.1200	67.1200	67.1200	-9.175%	1	3	-6.541%
2025-11-07	73.9000	73.9000	73.9000	73.9000	+5.496%	5	2	-15.115%
2025-10-21	66.6000	70.0500	66.6000	70.0500	+9.453%	3	6	-10.450%
2025-10-17	64.0000	64.0000	64.0000	64.0000	-15.789%	1	3	-1.984%
2025-10-09	76.0000	76.0000	76.0000	76.0000	+4.611%	1	2	-17.461%
2025-10-08	72.4100	72.6500	72.4100	72.6500	-4.684%	2	2	-13.655%
2025-10-07	75.7000	76.2200	75.7000	76.2200	-20.046%	2	2	-17.699%
2025-09-25	96.2000	96.2000	95.3300	95.3300	-0.126%	2	2	-34.197%
2025-09-24	95.0900	95.4500	95.0900	95.4500	0.000%	16	16	-34.280%

.dark-mode .p3095Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3095Q{ 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