Dark

GLD20270115P450
GLD Jan 15 2027 450.00 Put (GLD270115P00450000)
option OPRA

EOD

Jul 24, 2026

78.45-1.009%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	78.4500	78.4500	78.4500	78.4500	-1.009%	1	13,380	0.000%
2026-07-23	79.1000	79.2500	79.1000	79.2500	+11.777%	11	13,379	-1.009%
2026-07-22	70.9000	70.9000	70.9000	70.9000	-14.144%	6	13,368	+10.649%
2026-07-20	82.0000	82.5800	82.0000	82.5800	-1.456%	11	13,380	-5.001%
2026-07-17	84.7500	85.0000	83.8000	83.8000	-1.758%	9	13,384	-6.384%
2026-07-16	85.3000	85.3000	85.3000	85.3000	+7.255%	1	13,381	-8.030%
2026-07-15	78.2500	79.5300	78.2500	79.5300	+2.832%	3	14,055	-1.358%
2026-07-14	77.3400	77.3400	77.3400	77.3400	+3.161%	1	14,058	+1.435%
2026-07-10	75.2500	75.2500	74.8400	74.9700	+3.393%	4	14,058	+4.642%
2026-07-09	72.5000	72.5100	72.5000	72.5100	-4.843%	5	14,060	+8.192%
2026-07-08	80.8700	80.8700	76.2000	76.2000	+6.603%	2	14,061	+2.953%
2026-07-06	71.7600	71.7600	71.4800	71.4800	-3.757%	2	14,061	+9.751%
2026-07-02	74.1000	74.2700	73.2000	74.2700	-1.850%	12	14,059	+5.628%
2026-07-01	76.0500	76.0500	74.0400	75.6700	-5.801%	5	14,059	+3.674%
2026-06-30	82.0000	82.0000	80.3300	80.3300	-2.156%	6	14,059	-2.340%
2026-06-29	82.1000	82.1000	82.1000	82.1000	+4.987%	1	14,054	-4.446%
2026-06-26	80.0000	80.0000	76.2500	78.2000	-3.337%	24	14,053	+0.320%
2026-06-25	80.9000	80.9000	80.9000	80.9000	-3.403%	1	14,044	-3.028%
2026-06-24	83.9700	84.0500	83.7500	83.7500	+15.837%	6	14,044	-6.328%
2026-06-23	72.3000	72.3000	72.3000	72.3000	+5.934%	2	14,056	+8.506%
2026-06-22	68.3300	68.6500	67.6000	68.2500	+4.758%	22	14,056	+14.945%
2026-06-18	62.6500	65.6500	62.6500	65.1500	+6.891%	75	14,052	+20.414%
2026-06-17	57.3600	60.9500	54.8000	60.9500	+7.024%	23	14,052	+28.712%
2026-06-16	58.0000	58.4000	56.5500	56.9500	-2.981%	116	14,052	+37.752%
2026-06-15	56.3600	58.7000	55.2200	58.7000	-12.323%	76	14,023	+33.646%
2026-06-12	68.9000	68.9000	65.7000	66.9500	-4.914%	43	14,005	+17.177%
2026-06-11	70.4100	70.4100	70.4100	70.4100	-5.172%	1	13,993	+11.419%
2026-06-10	73.2500	74.2500	69.6500	74.2500	+20.536%	10	13,993	+5.657%
2026-06-09	58.0000	61.6000	58.0000	61.6000	+7.392%	6	13,987	+27.354%
2026-06-08	57.3600	57.3600	57.3600	57.3600	-1.359%	1	13,989	+36.768%
2026-06-05	58.1500	58.1500	58.1500	58.1500	+13.022%	2	13,988	+34.910%
2026-06-03	51.4500	51.4500	51.4500	51.4500	+8.682%	1	13,988	+52.478%
2026-06-02	47.3400	47.3400	47.3400	47.3400	-4.402%	1	13,989	+65.716%
2026-06-01	48.5500	49.5200	48.5500	49.5200	+11.783%	3	13,990	+58.421%
2026-05-29	43.8200	44.3000	42.9000	44.3000	-6.972%	6	13,990	+77.088%
2026-05-28	48.9200	48.9200	47.6200	47.6200	-5.234%	8	13,989	+64.742%
2026-05-27	50.1400	50.2500	50.1400	50.2500	+7.602%	2	13,984	+56.119%
2026-05-26	47.5000	47.5000	46.7000	46.7000	+0.538%	3	13,989	+67.987%
2026-05-22	47.0000	47.0000	46.4500	46.4500	-2.824%	6	13,990	+68.891%
2026-05-21	47.8000	47.8000	47.8000	47.8000	-3.920%	1	13,985	+64.121%
2026-05-19	49.7900	49.7900	49.7500	49.7500	+2.981%	2	13,985	+57.688%
2026-05-15	48.2100	48.3100	48.2100	48.3100	+21.535%	2	13,985	+62.389%
2026-05-14	39.5000	39.7500	39.5000	39.7500	+0.076%	33	13,983	+97.358%
2026-05-13	39.3300	40.0100	39.3300	39.7200	-1.707%	52	13,902	+97.508%
2026-05-12	39.9000	40.4100	39.9000	40.4100	+6.764%	2	13,902	+94.135%
2026-05-11	37.7600	38.0400	37.5000	37.8500	-0.526%	35	13,902	+107.266%
2026-05-08	38.5000	38.5000	38.0500	38.0500	-2.735%	8	13,899	+106.176%
2026-05-07	36.3000	39.2000	36.3000	39.1200	+1.347%	26	13,894	+100.537%
2026-05-06	38.6000	38.6000	38.6000	38.6000	-17.078%	2	13,893	+103.238%
2026-05-04	46.0900	46.5500	46.0900	46.5500	+8.180%	6	13,895	+68.528%
2026-04-30	42.8600	43.0300	42.8600	43.0300	-10.856%	3	13,896	+82.315%
2026-04-29	48.9000	48.9000	48.2700	48.2700	+4.821%	11	13,896	+62.523%
2026-04-28	44.5000	46.0500	44.5000	46.0500	+20.266%	7	13,896	+70.358%
2026-04-23	38.2900	38.2900	38.2900	38.2900	-2.396%	50	13,894	+104.884%
2026-04-22	39.2300	39.2300	39.2300	39.2300	-10.188%	1	13,944	+99.975%
2026-04-21	38.0100	43.6800	38.0100	43.6800	+20.997%	6	13,942	+79.602%
2026-04-17	35.2800	36.1000	35.2500	36.1000	-8.142%	26	13,942	+117.313%
2026-04-16	37.6000	39.3000	37.6000	39.3000	-0.758%	2	13,936	+99.618%
2026-04-15	39.6000	39.6000	39.6000	39.6000	+2.062%	1	13,935	+98.106%
2026-04-14	39.1000	39.1300	38.7500	38.8000	-10.185%	45	13,934	+102.191%
2026-04-13	42.8500	43.2000	42.8500	43.2000	+2.833%	2	13,934	+81.597%
2026-04-10	40.4000	42.0100	40.4000	42.0100	-0.450%	3	13,934	+86.741%
2026-04-09	42.2500	42.6000	41.3000	42.2000	-8.934%	162	13,933	+85.900%
2026-04-08	45.4900	46.3400	44.7700	46.3400	-6.648%	21	13,787	+69.292%
2026-04-07	51.2000	51.2000	49.6400	49.6400	-2.724%	6	13,794	+58.038%
2026-04-06	50.9600	51.0300	50.9600	51.0300	+0.295%	2	13,791	+53.733%
2026-04-02	53.5300	53.5300	50.5600	50.8800	+11.947%	4	13,790	+54.186%
2026-04-01	46.7000	46.7000	45.4500	45.4500	-11.230%	3	13,790	+72.607%
2026-03-31	55.5000	55.5000	51.2000	51.2000	-15.218%	15	13,790	+53.223%
2026-03-27	60.3900	60.3900	60.3900	60.3900	-12.032%	10	13,789	+29.906%
2026-03-26	62.5100	68.6500	62.5100	68.6500	+23.872%	12	13,799	+14.275%
2026-03-25	54.6100	55.4200	54.6100	55.4200	-12.032%	18	13,789	+41.555%
2026-03-24	64.5000	64.5000	62.9900	63.0000	-2.326%	33	13,789	+24.524%
2026-03-23	61.2200	66.2700	58.9900	64.5000	+13.456%	55	13,789	+21.628%
2026-03-20	46.2200	56.8500	46.2200	56.8500	+19.558%	37	13,791	+37.995%
2026-03-19	52.0000	52.0000	47.5100	47.5500	+29.423%	120	13,794	+64.984%
2026-03-18	36.5800	37.3800	35.8500	36.7400	+13.430%	25	13,780	+113.527%
2026-03-17	32.5500	32.6400	32.3900	32.3900	-4.370%	61	13,779	+142.204%
2026-03-16	32.2000	33.8700	32.2000	33.8700	+0.296%	10	13,779	+131.621%
2026-03-13	31.8900	34.1800	31.8900	33.7700	+20.607%	137	13,775	+132.307%
2026-03-12	28.2000	28.2000	28.0000	28.0000	+1.266%	2	13,775	+180.179%
2026-03-11	27.9500	29.5500	27.6500	27.6500	-0.360%	49	13,774	+183.725%
2026-03-10	27.9200	27.9200	27.1000	27.7500	-14.033%	4	13,798	+182.703%
2026-03-09	33.2900	33.2900	32.1700	32.2800	+5.836%	3	13,796	+143.030%
2026-03-06	31.0000	31.0000	30.5000	30.5000	-10.949%	2	13,797	+157.213%
2026-03-05	32.4600	34.2500	32.4600	34.2500	+10.484%	15	13,797	+129.051%
2026-03-04	31.8200	32.0200	31.0000	31.0000	-6.344%	52	13,802	+153.065%
2026-03-03	30.7700	35.3300	30.7700	33.1000	+37.917%	43	13,802	+137.009%
2026-03-02	25.5500	25.5500	24.0000	24.0000	-10.781%	7	13,787	+226.875%
2026-02-27	27.5500	28.2000	26.6000	26.9000	-7.241%	20	13,785	+191.636%
2026-02-26	29.4500	29.5500	28.8500	29.0000	-1.795%	110	13,787	+170.517%
2026-02-25	29.1500	29.5300	28.5000	29.5300	-5.655%	15	13,779	+165.662%
2026-02-24	31.7700	31.7700	31.2500	31.3000	+7.560%	3	13,779	+150.639%
2026-02-23	29.7200	29.7200	28.9000	29.1000	-9.063%	36	13,778	+169.588%
2026-02-20	33.2700	34.5100	31.5500	32.0000	-5.213%	24	13,778	+145.156%
2026-02-19	33.4700	34.1300	33.4700	33.7600	+3.305%	6	13,778	+132.376%
2026-02-18	32.0000	33.0200	32.0000	32.6800	-9.222%	4	13,779	+140.055%
2026-02-17	35.7000	37.5000	35.0000	36.0000	+16.317%	35	13,777	+117.917%
2026-02-13	31.5400	31.6500	30.9500	30.9500	-9.898%	21	13,777	+153.473%
2026-02-12	28.7400	34.4000	28.7400	34.3500	+13.742%	32	13,777	+128.384%
2026-02-11	30.2000	30.2000	30.1400	30.2000	-2.956%	6	13,766	+159.768%
2026-02-10	31.0500	31.1200	31.0500	31.1200	-0.892%	5	13,766	+152.089%
2026-02-09	32.2000	32.4800	31.4000	31.4000	-11.798%	23	13,763	+149.841%
2026-02-06	38.7000	38.7000	35.2500	35.6000	-14.113%	345	13,764	+120.365%
2026-02-05	40.0000	41.4700	39.9000	41.4500	+10.239%	10	13,490	+89.264%
2026-02-04	36.7000	39.6100	36.3100	37.6000	-4.569%	76	13,489	+108.644%
2026-02-03	40.0300	40.0300	38.6900	39.4000	-20.211%	41	13,477	+99.112%
2026-02-02	47.0000	53.0500	47.0000	49.3800	+10.223%	140	13,480	+58.870%
2026-01-30	35.9000	47.7400	34.5500	44.8000	+65.864%	449	13,465	+75.112%
2026-01-29	24.0000	32.5000	24.0000	27.0100	+13.060%	407	13,247	+190.448%
2026-01-28	24.0000	26.0200	23.6200	23.8900	-8.817%	12,596	13,134	+228.380%
2026-01-27	29.4000	29.7500	26.2000	26.2000	-12.081%	134	661	+199.427%
2026-01-26	29.2500	31.6500	28.0500	29.8000	-2.963%	268	632	+163.255%
2026-01-23	32.0000	32.0000	30.1700	30.7100	-5.099%	236	587	+155.454%
2026-01-22	35.1500	35.1500	32.1300	32.3600	-7.543%	154	568	+142.429%
2026-01-21	34.4000	35.0000	34.0800	35.0000	-7.895%	13	553	+124.143%
2026-01-20	38.2900	38.8000	38.0000	38.0000	-13.891%	16	556	+106.447%
2026-01-13	44.1300	44.1300	44.1300	44.1300	-1.759%	2	549	+77.770%
2026-01-12	45.4700	45.4700	44.9200	44.9200	-27.066%	4	551	+74.644%
2026-01-02	61.5900	61.5900	61.5900	61.5900	-1.456%	1	555	+27.375%
2025-12-31	62.5000	62.5000	62.5000	62.5000	-0.872%	1	554	+25.520%
2025-12-30	63.0500	63.0500	63.0500	63.0500	+2.888%	1	554	+24.425%
2025-12-29	58.1400	61.2800	58.1400	61.2800	+25.600%	4	555	+28.019%
2025-12-26	48.7900	48.7900	48.7900	48.7900	-6.622%	1	551	+60.791%
2025-12-24	52.2500	52.2500	52.2500	52.2500	-4.128%	2	550	+50.144%
2025-12-22	55.6700	56.1000	53.8800	54.5000	-9.106%	538	550	+43.945%
2025-12-18	60.8500	60.9800	59.9500	59.9600	-3.056%	9	56	+30.837%
2025-12-16	61.8500	61.8500	61.8500	61.8500	-0.242%	1	61	+26.839%
2025-12-15	60.5800	62.0000	60.5800	62.0000	-8.595%	3	61	+26.532%
2025-12-09	68.8500	68.8500	67.8300	67.8300	-2.107%	8	62	+15.657%
2025-12-08	67.9000	69.7500	67.9000	69.2900	+3.930%	6	65	+13.220%
2025-12-05	66.6700	66.6700	66.6700	66.6700	-2.387%	1	63	+17.669%
2025-12-02	67.5500	68.3000	66.0800	68.3000	-1.014%	25	62	+14.861%
2025-11-28	69.0000	69.0000	69.0000	69.0000	-6.933%	1	46	+13.696%
2025-11-25	75.0000	75.0000	74.1400	74.1400	-4.459%	2	45	+5.813%
2025-11-20	77.6000	77.6000	77.6000	77.6000	-2.903%	2	44	+1.095%
2025-11-17	79.7000	80.3000	78.8500	79.9200	+10.631%	19	44	-1.839%
2025-11-12	73.0000	73.0000	72.1500	72.2400	-14.102%	6	43	+8.596%
2025-11-03	83.7600	84.1000	82.5000	84.1000	-4.864%	62	10	-6.718%
2025-10-28	88.4000	88.4000	88.4000	88.4000	+3.271%	1	10	-11.256%
2025-10-27	85.6000	85.6000	85.6000	85.6000	+1.542%	1	8	-8.353%
2025-10-22	81.0000	84.3000	81.0000	84.3000	+0.561%	2	8	-6.940%
2025-10-10	83.8300	83.8300	83.8300	83.8300	-4.868%	2	7	-6.418%
2025-10-09	79.0500	88.1200	79.0500	88.1200	+9.643%	3	5	-10.974%
2025-10-08	80.3300	80.3700	80.3300	80.3700	-21.291%	2	2	-2.389%
2025-09-26	102.1100	102.1100	102.1100	102.1100	-4.059%	1	1	-23.171%
2025-09-25	106.4300	106.4300	106.4300	106.4300	+0.387%	1	1	-26.290%
2025-09-24	106.0200	106.0200	106.0200	106.0200	0.000%	1	1	-26.005%

.dark-mode .Sp1jtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sp1jtS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P450GLD Jan 15 2027 450.00 Put (GLD270115P00450000)option OPRA

GLD20270115P450
GLD Jan 15 2027 450.00 Put (GLD270115P00450000)
option OPRA