Dark

GLD20270115P445
GLD Jan 15 2027 445.00 Put (GLD270115P00445000)
option OPRA

EOD

Sep 16, 2026

58.80+6.715%(+3.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	58.8500	58.8500	58.8000	58.8000	+6.715%	3	622	0.000%
2026-09-15	56.4000	56.4000	55.1000	55.1000	+1.324%	2	620	+6.715%
2026-09-14	56.8000	56.8000	53.9500	54.3800	+7.790%	23	618	+8.128%
2026-09-11	47.9200	50.5700	47.9200	50.4500	+3.318%	7	608	+16.551%
2026-09-08	48.6100	48.8300	48.6100	48.8300	+8.007%	29	606	+20.418%
2026-08-31	45.2100	45.2100	45.2100	45.2100	+29.653%	8	606	+30.060%
2026-08-24	34.4200	34.8800	34.4200	34.8700	-3.886%	10	608	+68.626%
2026-08-21	36.0000	36.2800	36.0000	36.2800	-12.726%	7	608	+62.073%
2026-08-19	41.5700	41.5700	41.5700	41.5700	-22.154%	1	606	+41.448%
2026-08-10	53.4000	53.4000	53.4000	53.4000	+0.755%	5	606	+10.112%
2026-08-07	51.6200	53.0000	51.6200	53.0000	-14.516%	6	607	+10.943%
2026-08-05	62.6300	62.6300	62.0000	62.0000	-13.769%	2	606	-5.161%
2026-07-24	71.9000	71.9000	71.9000	71.9000	-3.360%	1	606	-18.220%
2026-07-23	74.4000	74.4000	74.4000	74.4000	+10.583%	10	606	-20.968%
2026-07-22	67.2500	67.2800	67.2500	67.2800	-7.328%	4	612	-12.604%
2026-07-21	72.6000	72.6000	72.6000	72.6000	+6.156%	27	615	-19.008%
2026-07-09	68.3900	68.3900	68.3900	68.3900	+5.932%	1	611	-14.023%
2026-07-07	64.5600	64.5600	64.5600	64.5600	-4.440%	1	611	-8.922%
2026-07-06	67.6500	67.6500	67.5600	67.5600	-11.974%	2	612	-12.966%
2026-06-30	76.4000	76.7500	76.4000	76.7500	+0.261%	43	612	-23.388%
2026-06-25	76.5500	76.5500	76.5500	76.5500	-5.435%	10	613	-23.187%
2026-06-24	78.9000	82.0300	78.6500	80.9500	+19.483%	50	625	-27.363%
2026-06-23	67.7300	67.7500	67.7300	67.7500	+6.108%	2	624	-13.210%
2026-06-22	64.6000	64.6000	63.7400	63.8500	+20.699%	22	625	-7.909%
2026-06-16	52.9000	52.9000	52.9000	52.9000	+0.418%	1	629	+11.153%
2026-06-15	52.5500	52.8000	52.5500	52.6800	-15.779%	6	628	+11.617%
2026-06-12	63.4100	63.4100	62.5500	62.5500	-0.667%	2	627	-5.995%
2026-06-11	67.0000	67.0000	62.9700	62.9700	-11.844%	14	626	-6.622%
2026-06-10	66.2900	71.5500	65.8500	71.4300	+28.241%	47	626	-17.682%
2026-06-05	54.0600	55.7100	54.0600	55.7000	+27.899%	5	632	+5.566%
2026-06-04	43.5500	43.5500	43.5500	43.5500	+5.678%	1	637	+35.017%
2026-05-29	41.2100	41.2100	41.2100	41.2100	-11.756%	2	636	+42.684%
2026-05-27	46.6500	46.8000	46.6300	46.7000	+8.883%	4	636	+25.910%
2026-05-26	42.8900	42.8900	42.8900	42.8900	-0.970%	1	634	+37.095%
2026-05-18	43.3100	43.3100	43.3100	43.3100	-0.983%	1	635	+35.765%
2026-05-15	43.7400	43.7400	43.7400	43.7400	+19.508%	1	636	+34.431%
2026-05-14	36.6000	36.6000	36.6000	36.6000	-6.585%	12	637	+60.656%
2026-05-12	39.1800	39.1800	39.1800	39.1800	+11.529%	1	636	+50.077%
2026-05-08	35.1300	35.1300	35.1300	35.1300	-0.622%	1	636	+67.378%
2026-05-07	35.3000	35.4000	35.2500	35.3500	-18.548%	6	636	+66.337%
2026-05-05	43.4000	43.4000	43.4000	43.4000	+0.556%	10	636	+35.484%
2026-05-04	43.1600	43.1600	43.1600	43.1600	+9.377%	1	633	+36.237%
2026-04-30	39.1800	39.4600	39.1800	39.4600	-6.824%	4	634	+49.012%
2026-04-28	41.4700	42.3500	41.2500	42.3500	+18.263%	17	635	+38.843%
2026-04-24	37.7400	37.7500	35.4900	35.8100	-0.528%	7	636	+64.200%
2026-04-23	36.0000	36.0000	36.0000	36.0000	-2.041%	5	639	+63.333%
2026-04-22	36.7500	36.7500	36.7500	36.7500	-5.308%	2	639	+60.000%
2026-04-21	34.9000	38.9300	34.9000	38.8100	+9.664%	4	637	+51.507%
2026-04-20	35.4200	35.4200	35.3900	35.3900	+6.436%	3	638	+66.149%
2026-04-17	33.0700	33.2500	33.0700	33.2500	-9.376%	10	639	+76.842%
2026-04-15	36.2000	36.6900	36.2000	36.6900	+2.457%	3	630	+60.262%
2026-04-14	36.8700	36.9700	35.8100	35.8100	-11.580%	17	627	+64.200%
2026-04-13	40.5000	40.5000	40.5000	40.5000	+1.759%	1	619	+45.185%
2026-04-09	39.8000	39.8000	39.8000	39.8000	-2.307%	5	620	+47.739%
2026-04-08	40.7400	40.7400	40.7400	40.7400	-16.721%	1	615	+44.330%
2026-04-02	49.1000	49.1000	48.9200	48.9200	+13.425%	2	614	+20.196%
2026-04-01	43.1000	43.1300	43.1000	43.1300	-14.981%	2	614	+36.332%
2026-03-31	50.7500	50.7500	50.6400	50.7300	-9.004%	4	613	+15.908%
2026-03-30	55.4000	55.8000	55.4000	55.7500	-2.518%	202	613	+5.471%
2026-03-27	57.1900	57.1900	57.1900	57.1900	-8.276%	10	639	+2.815%
2026-03-26	62.3500	62.3500	62.3500	62.3500	+12.201%	10	649	-5.694%
2026-03-23	56.0000	56.4000	54.9500	55.5700	+25.440%	208	639	+5.812%
2026-03-19	50.0000	50.0000	44.3000	44.3000	+30.332%	26	759	+32.731%
2026-03-18	34.0000	34.1500	33.9900	33.9900	+13.755%	132	767	+72.992%
2026-03-17	30.0500	30.0500	29.8800	29.8800	-5.022%	2	703	+96.787%
2026-03-13	31.4400	31.4600	31.4400	31.4600	+4.172%	2	702	+86.904%
2026-03-09	30.1500	30.2000	30.1500	30.2000	+5.007%	2	704	+94.702%
2026-03-06	28.5900	28.7600	28.5900	28.7600	-1.876%	10	712	+104.451%
2026-03-04	29.2800	29.3100	29.2700	29.3100	-3.299%	4	702	+100.614%
2026-03-03	32.0000	32.0000	30.0500	30.3100	+37.773%	39	702	+93.995%
2026-03-02	23.0400	23.0400	22.0000	22.0000	-11.647%	45	688	+167.273%
2026-02-27	25.5000	25.8500	24.9000	24.9000	-6.179%	6	683	+136.145%
2026-02-23	27.5100	27.6800	26.4100	26.5400	-13.211%	458	682	+121.552%
2026-02-18	30.0000	30.5800	29.7800	30.5800	-10.845%	14	457	+92.283%
2026-02-17	33.8200	34.3000	33.8200	34.3000	+15.878%	14	457	+71.429%
2026-02-13	29.6000	29.6000	29.6000	29.6000	+2.778%	1	458	+98.649%
2026-02-10	28.8000	28.8000	28.8000	28.8000	-24.804%	4	462	+104.167%
2026-02-05	38.2800	38.4700	38.2800	38.3000	+11.176%	10	458	+53.525%
2026-02-04	34.4500	34.4500	34.4500	34.4500	-6.791%	1	454	+70.682%
2026-02-03	36.9600	36.9600	36.9600	36.9600	-20.584%	3	453	+59.091%
2026-02-02	46.5000	49.3200	46.5000	46.5400	+13.374%	4	453	+26.343%
2026-01-30	32.5000	43.2500	32.5000	41.0500	+54.323%	13	454	+43.240%
2026-01-29	23.5000	30.0300	23.5000	26.6000	+18.117%	75	459	+121.053%
2026-01-28	22.7900	24.0000	22.5200	22.5200	-13.218%	5	463	+161.101%
2026-01-27	26.2900	26.4600	25.6100	25.9500	-9.487%	540	461	+126.590%
2026-01-23	28.8000	28.8000	28.5800	28.6700	-3.630%	22	20	+105.092%
2026-01-22	29.7500	29.7500	29.7500	29.7500	-13.088%	8	12	+97.647%
2026-01-21	32.8200	34.2300	32.8200	34.2300	-55.603%	13	12	+71.779%
2025-10-09	77.5100	77.8500	77.1000	77.1000	-22.676%	4	1	-23.735%
2025-09-24	99.7100	99.7100	99.7100	99.7100	0.000%	1	1	-41.029%

.dark-mode .XrlFHW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrlFHW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P445GLD Jan 15 2027 445.00 Put (GLD270115P00445000)option OPRA

GLD20270115P445
GLD Jan 15 2027 445.00 Put (GLD270115P00445000)
option OPRA