Dark

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

EOD

Jul 24, 2026

71.90-3.360%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	71.9000	71.9000	71.9000	71.9000	-3.360%	1	606	0.000%
2026-07-23	74.4000	74.4000	74.4000	74.4000	+10.583%	10	606	-3.360%
2026-07-22	67.2500	67.2800	67.2500	67.2800	-7.328%	4	612	+6.867%
2026-07-21	72.6000	72.6000	72.6000	72.6000	+6.156%	27	615	-0.964%
2026-07-09	68.3900	68.3900	68.3900	68.3900	+5.932%	1	611	+5.132%
2026-07-07	64.5600	64.5600	64.5600	64.5600	-4.440%	1	611	+11.369%
2026-07-06	67.6500	67.6500	67.5600	67.5600	-11.974%	2	612	+6.424%
2026-06-30	76.4000	76.7500	76.4000	76.7500	+0.261%	43	612	-6.319%
2026-06-25	76.5500	76.5500	76.5500	76.5500	-5.435%	10	613	-6.074%
2026-06-24	78.9000	82.0300	78.6500	80.9500	+19.483%	50	625	-11.180%
2026-06-23	67.7300	67.7500	67.7300	67.7500	+6.108%	2	624	+6.125%
2026-06-22	64.6000	64.6000	63.7400	63.8500	+20.699%	22	625	+12.608%
2026-06-16	52.9000	52.9000	52.9000	52.9000	+0.418%	1	629	+35.917%
2026-06-15	52.5500	52.8000	52.5500	52.6800	-15.779%	6	628	+36.484%
2026-06-12	63.4100	63.4100	62.5500	62.5500	-0.667%	2	627	+14.948%
2026-06-11	67.0000	67.0000	62.9700	62.9700	-11.844%	14	626	+14.181%
2026-06-10	66.2900	71.5500	65.8500	71.4300	+28.241%	47	626	+0.658%
2026-06-05	54.0600	55.7100	54.0600	55.7000	+27.899%	5	632	+29.084%
2026-06-04	43.5500	43.5500	43.5500	43.5500	+5.678%	1	637	+65.098%
2026-05-29	41.2100	41.2100	41.2100	41.2100	-11.756%	2	636	+74.472%
2026-05-27	46.6500	46.8000	46.6300	46.7000	+8.883%	4	636	+53.961%
2026-05-26	42.8900	42.8900	42.8900	42.8900	-0.970%	1	634	+67.638%
2026-05-18	43.3100	43.3100	43.3100	43.3100	-0.983%	1	635	+66.012%
2026-05-15	43.7400	43.7400	43.7400	43.7400	+19.508%	1	636	+64.380%
2026-05-14	36.6000	36.6000	36.6000	36.6000	-6.585%	12	637	+96.448%
2026-05-12	39.1800	39.1800	39.1800	39.1800	+11.529%	1	636	+83.512%
2026-05-08	35.1300	35.1300	35.1300	35.1300	-0.622%	1	636	+104.668%
2026-05-07	35.3000	35.4000	35.2500	35.3500	-18.548%	6	636	+103.395%
2026-05-05	43.4000	43.4000	43.4000	43.4000	+0.556%	10	636	+65.668%
2026-05-04	43.1600	43.1600	43.1600	43.1600	+9.377%	1	633	+66.589%
2026-04-30	39.1800	39.4600	39.1800	39.4600	-6.824%	4	634	+82.210%
2026-04-28	41.4700	42.3500	41.2500	42.3500	+18.263%	17	635	+69.776%
2026-04-24	37.7400	37.7500	35.4900	35.8100	-0.528%	7	636	+100.782%
2026-04-23	36.0000	36.0000	36.0000	36.0000	-2.041%	5	639	+99.722%
2026-04-22	36.7500	36.7500	36.7500	36.7500	-5.308%	2	639	+95.646%
2026-04-21	34.9000	38.9300	34.9000	38.8100	+9.664%	4	637	+85.262%
2026-04-20	35.4200	35.4200	35.3900	35.3900	+6.436%	3	638	+103.165%
2026-04-17	33.0700	33.2500	33.0700	33.2500	-9.376%	10	639	+116.241%
2026-04-15	36.2000	36.6900	36.2000	36.6900	+2.457%	3	630	+95.966%
2026-04-14	36.8700	36.9700	35.8100	35.8100	-11.580%	17	627	+100.782%
2026-04-13	40.5000	40.5000	40.5000	40.5000	+1.759%	1	619	+77.531%
2026-04-09	39.8000	39.8000	39.8000	39.8000	-2.307%	5	620	+80.653%
2026-04-08	40.7400	40.7400	40.7400	40.7400	-16.721%	1	615	+76.485%
2026-04-02	49.1000	49.1000	48.9200	48.9200	+13.425%	2	614	+46.975%
2026-04-01	43.1000	43.1300	43.1000	43.1300	-14.981%	2	614	+66.705%
2026-03-31	50.7500	50.7500	50.6400	50.7300	-9.004%	4	613	+41.731%
2026-03-30	55.4000	55.8000	55.4000	55.7500	-2.518%	202	613	+28.969%
2026-03-27	57.1900	57.1900	57.1900	57.1900	-8.276%	10	639	+25.721%
2026-03-26	62.3500	62.3500	62.3500	62.3500	+12.201%	10	649	+15.317%
2026-03-23	56.0000	56.4000	54.9500	55.5700	+25.440%	208	639	+29.386%
2026-03-19	50.0000	50.0000	44.3000	44.3000	+30.332%	26	759	+62.302%
2026-03-18	34.0000	34.1500	33.9900	33.9900	+13.755%	132	767	+111.533%
2026-03-17	30.0500	30.0500	29.8800	29.8800	-5.022%	2	703	+140.629%
2026-03-13	31.4400	31.4600	31.4400	31.4600	+4.172%	2	702	+128.544%
2026-03-09	30.1500	30.2000	30.1500	30.2000	+5.007%	2	704	+138.079%
2026-03-06	28.5900	28.7600	28.5900	28.7600	-1.876%	10	712	+150.000%
2026-03-04	29.2800	29.3100	29.2700	29.3100	-3.299%	4	702	+145.309%
2026-03-03	32.0000	32.0000	30.0500	30.3100	+37.773%	39	702	+137.215%
2026-03-02	23.0400	23.0400	22.0000	22.0000	-11.647%	45	688	+226.818%
2026-02-27	25.5000	25.8500	24.9000	24.9000	-6.179%	6	683	+188.755%
2026-02-23	27.5100	27.6800	26.4100	26.5400	-13.211%	458	682	+170.912%
2026-02-18	30.0000	30.5800	29.7800	30.5800	-10.845%	14	457	+135.121%
2026-02-17	33.8200	34.3000	33.8200	34.3000	+15.878%	14	457	+109.621%
2026-02-13	29.6000	29.6000	29.6000	29.6000	+2.778%	1	458	+142.905%
2026-02-10	28.8000	28.8000	28.8000	28.8000	-24.804%	4	462	+149.653%
2026-02-05	38.2800	38.4700	38.2800	38.3000	+11.176%	10	458	+87.728%
2026-02-04	34.4500	34.4500	34.4500	34.4500	-6.791%	1	454	+108.708%
2026-02-03	36.9600	36.9600	36.9600	36.9600	-20.584%	3	453	+94.535%
2026-02-02	46.5000	49.3200	46.5000	46.5400	+13.374%	4	453	+54.491%
2026-01-30	32.5000	43.2500	32.5000	41.0500	+54.323%	13	454	+75.152%
2026-01-29	23.5000	30.0300	23.5000	26.6000	+18.117%	75	459	+170.301%
2026-01-28	22.7900	24.0000	22.5200	22.5200	-13.218%	5	463	+219.272%
2026-01-27	26.2900	26.4600	25.6100	25.9500	-9.487%	540	461	+177.071%
2026-01-23	28.8000	28.8000	28.5800	28.6700	-3.630%	22	20	+150.785%
2026-01-22	29.7500	29.7500	29.7500	29.7500	-13.088%	8	12	+141.681%
2026-01-21	32.8200	34.2300	32.8200	34.2300	-55.603%	13	12	+110.050%
2025-10-09	77.5100	77.8500	77.1000	77.1000	-22.676%	4	1	-6.744%
2025-09-24	99.7100	99.7100	99.7100	99.7100	0.000%	1	1	-27.891%

.dark-mode .z9znDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9znDd{ 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