Dark

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

EOD

Sep 17, 2026

54.23-14.464%(-9.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.1500	54.2300	54.1500	54.2300	-14.464%	11	13,594	0.000%
2026-09-16	55.4000	63.4500	55.3000	63.4000	+6.914%	146	13,591	-14.464%
2026-09-15	59.5500	59.7500	59.3000	59.3000	+2.136%	4	13,485	-8.550%
2026-09-14	60.7400	61.4000	58.0600	58.0600	+6.826%	43	13,481	-6.597%
2026-09-11	54.1000	54.4000	54.1000	54.3500	-4.983%	6	13,462	-0.221%
2026-09-10	55.8500	57.8800	54.3200	57.2000	+9.390%	12	13,459	-5.192%
2026-09-09	52.4800	52.4800	52.2900	52.2900	-0.872%	7	13,456	+3.710%
2026-09-08	52.4000	53.2000	52.4000	52.7500	+4.912%	7	13,459	+2.806%
2026-09-04	50.2800	50.2800	50.2800	50.2800	+7.367%	2	13,456	+7.856%
2026-09-03	46.8300	46.8300	46.8300	46.8300	-12.874%	1	13,456	+15.802%
2026-09-02	53.7500	53.7500	53.7500	53.7500	+9.426%	1	13,456	+0.893%
2026-08-31	49.7300	49.7300	49.1100	49.1200	-0.264%	10	13,455	+10.403%
2026-08-28	42.0000	49.2500	42.0000	49.2500	+22.360%	29	13,450	+10.112%
2026-08-27	42.0000	42.0000	40.2500	40.2500	-0.617%	17	13,424	+34.733%
2026-08-26	39.5000	40.5000	39.5000	40.5000	+5.195%	3	13,438	+33.901%
2026-08-25	38.7000	38.7000	38.5000	38.5000	-0.926%	4	13,435	+40.857%
2026-08-24	36.8000	38.8600	36.8000	38.8600	-1.421%	31	13,431	+39.552%
2026-08-21	41.3500	41.3500	39.4200	39.4200	-11.654%	49	13,408	+37.570%
2026-08-20	46.1100	46.1100	44.6200	44.6200	-1.718%	25	13,403	+21.537%
2026-08-19	48.4500	48.4500	45.4000	45.4000	-9.254%	5	13,402	+19.449%
2026-08-17	52.2500	52.2500	50.0300	50.0300	-6.135%	8	13,402	+8.395%
2026-08-14	51.2000	53.3000	51.2000	53.3000	-3.056%	4	13,405	+1.745%
2026-08-13	54.9800	54.9800	54.9800	54.9800	+1.103%	10	13,404	-1.364%
2026-08-11	54.3800	54.3800	54.3800	54.3800	+0.891%	1	13,405	-0.276%
2026-08-10	55.7200	55.7200	53.9000	53.9000	-4.007%	11	13,406	+0.612%
2026-08-07	56.0900	56.2600	56.0000	56.1500	-10.160%	13	13,405	-3.419%
2026-08-06	62.5000	62.5000	62.5000	62.5000	-0.478%	1	13,403	-13.232%
2026-08-05	66.9700	66.9700	62.8000	62.8000	-17.747%	21	13,404	-13.646%
2026-08-04	75.7500	76.4400	75.7500	76.3500	+3.539%	23	13,384	-28.972%
2026-07-30	73.7400	73.7400	73.7400	73.7400	-8.963%	1	13,378	-26.458%
2026-07-28	81.4000	81.4000	81.0000	81.0000	+5.537%	10	13,386	-33.049%
2026-07-27	76.8000	76.8000	76.7500	76.7500	-2.167%	2	13,380	-29.342%
2026-07-24	78.4500	78.4500	78.4500	78.4500	-1.009%	1	13,380	-30.873%
2026-07-23	79.1000	79.2500	79.1000	79.2500	+11.777%	11	13,379	-31.571%
2026-07-22	70.9000	70.9000	70.9000	70.9000	-14.144%	6	13,368	-23.512%
2026-07-20	82.0000	82.5800	82.0000	82.5800	-1.456%	11	13,380	-34.330%
2026-07-17	84.7500	85.0000	83.8000	83.8000	-1.758%	9	13,384	-35.286%
2026-07-16	85.3000	85.3000	85.3000	85.3000	+7.255%	1	13,381	-36.424%
2026-07-15	78.2500	79.5300	78.2500	79.5300	+2.832%	3	14,055	-31.812%
2026-07-14	77.3400	77.3400	77.3400	77.3400	+3.161%	1	14,058	-29.881%
2026-07-10	75.2500	75.2500	74.8400	74.9700	+3.393%	4	14,058	-27.664%
2026-07-09	72.5000	72.5100	72.5000	72.5100	-4.843%	5	14,060	-25.210%
2026-07-08	80.8700	80.8700	76.2000	76.2000	+6.603%	2	14,061	-28.832%
2026-07-06	71.7600	71.7600	71.4800	71.4800	-3.757%	2	14,061	-24.133%
2026-07-02	74.1000	74.2700	73.2000	74.2700	-1.850%	12	14,059	-26.983%
2026-07-01	76.0500	76.0500	74.0400	75.6700	-5.801%	5	14,059	-28.334%
2026-06-30	82.0000	82.0000	80.3300	80.3300	-2.156%	6	14,059	-32.491%
2026-06-29	82.1000	82.1000	82.1000	82.1000	+4.987%	1	14,054	-33.946%
2026-06-26	80.0000	80.0000	76.2500	78.2000	-3.337%	24	14,053	-30.652%
2026-06-25	80.9000	80.9000	80.9000	80.9000	-3.403%	1	14,044	-32.967%
2026-06-24	83.9700	84.0500	83.7500	83.7500	+15.837%	6	14,044	-35.248%
2026-06-23	72.3000	72.3000	72.3000	72.3000	+5.934%	2	14,056	-24.993%
2026-06-22	68.3300	68.6500	67.6000	68.2500	+4.758%	22	14,056	-20.542%
2026-06-18	62.6500	65.6500	62.6500	65.1500	+6.891%	75	14,052	-16.761%
2026-06-17	57.3600	60.9500	54.8000	60.9500	+7.024%	23	14,052	-11.025%
2026-06-16	58.0000	58.4000	56.5500	56.9500	-2.981%	116	14,052	-4.776%
2026-06-15	56.3600	58.7000	55.2200	58.7000	-12.323%	76	14,023	-7.615%
2026-06-12	68.9000	68.9000	65.7000	66.9500	-4.914%	43	14,005	-18.999%
2026-06-11	70.4100	70.4100	70.4100	70.4100	-5.172%	1	13,993	-22.980%
2026-06-10	73.2500	74.2500	69.6500	74.2500	+20.536%	10	13,993	-26.963%
2026-06-09	58.0000	61.6000	58.0000	61.6000	+7.392%	6	13,987	-11.964%
2026-06-08	57.3600	57.3600	57.3600	57.3600	-1.359%	1	13,989	-5.457%
2026-06-05	58.1500	58.1500	58.1500	58.1500	+13.022%	2	13,988	-6.741%
2026-06-03	51.4500	51.4500	51.4500	51.4500	+8.682%	1	13,988	+5.403%
2026-06-02	47.3400	47.3400	47.3400	47.3400	-4.402%	1	13,989	+14.554%
2026-06-01	48.5500	49.5200	48.5500	49.5200	+11.783%	3	13,990	+9.511%
2026-05-29	43.8200	44.3000	42.9000	44.3000	-6.972%	6	13,990	+22.415%
2026-05-28	48.9200	48.9200	47.6200	47.6200	-5.234%	8	13,989	+13.881%
2026-05-27	50.1400	50.2500	50.1400	50.2500	+7.602%	2	13,984	+7.920%
2026-05-26	47.5000	47.5000	46.7000	46.7000	+0.538%	3	13,989	+16.124%
2026-05-22	47.0000	47.0000	46.4500	46.4500	-2.824%	6	13,990	+16.749%
2026-05-21	47.8000	47.8000	47.8000	47.8000	-3.920%	1	13,985	+13.452%
2026-05-19	49.7900	49.7900	49.7500	49.7500	+2.981%	2	13,985	+9.005%
2026-05-15	48.2100	48.3100	48.2100	48.3100	+21.535%	2	13,985	+12.254%
2026-05-14	39.5000	39.7500	39.5000	39.7500	+0.076%	33	13,983	+36.428%
2026-05-13	39.3300	40.0100	39.3300	39.7200	-1.707%	52	13,902	+36.531%
2026-05-12	39.9000	40.4100	39.9000	40.4100	+6.764%	2	13,902	+34.199%
2026-05-11	37.7600	38.0400	37.5000	37.8500	-0.526%	35	13,902	+43.276%
2026-05-08	38.5000	38.5000	38.0500	38.0500	-2.735%	8	13,899	+42.523%
2026-05-07	36.3000	39.2000	36.3000	39.1200	+1.347%	26	13,894	+38.625%
2026-05-06	38.6000	38.6000	38.6000	38.6000	-17.078%	2	13,893	+40.492%
2026-05-04	46.0900	46.5500	46.0900	46.5500	+8.180%	6	13,895	+16.498%
2026-04-30	42.8600	43.0300	42.8600	43.0300	-10.856%	3	13,896	+26.028%
2026-04-29	48.9000	48.9000	48.2700	48.2700	+4.821%	11	13,896	+12.347%
2026-04-28	44.5000	46.0500	44.5000	46.0500	+20.266%	7	13,896	+17.763%
2026-04-23	38.2900	38.2900	38.2900	38.2900	-2.396%	50	13,894	+41.630%
2026-04-22	39.2300	39.2300	39.2300	39.2300	-10.188%	1	13,944	+38.236%
2026-04-21	38.0100	43.6800	38.0100	43.6800	+20.997%	6	13,942	+24.153%
2026-04-17	35.2800	36.1000	35.2500	36.1000	-8.142%	26	13,942	+50.222%
2026-04-16	37.6000	39.3000	37.6000	39.3000	-0.758%	2	13,936	+37.990%
2026-04-15	39.6000	39.6000	39.6000	39.6000	+2.062%	1	13,935	+36.944%
2026-04-14	39.1000	39.1300	38.7500	38.8000	-10.185%	45	13,934	+39.768%
2026-04-13	42.8500	43.2000	42.8500	43.2000	+2.833%	2	13,934	+25.532%
2026-04-10	40.4000	42.0100	40.4000	42.0100	-0.450%	3	13,934	+29.088%
2026-04-09	42.2500	42.6000	41.3000	42.2000	-8.934%	162	13,933	+28.507%
2026-04-08	45.4900	46.3400	44.7700	46.3400	-6.648%	21	13,787	+17.026%
2026-04-07	51.2000	51.2000	49.6400	49.6400	-2.724%	6	13,794	+9.247%
2026-04-06	50.9600	51.0300	50.9600	51.0300	+0.295%	2	13,791	+6.271%
2026-04-02	53.5300	53.5300	50.5600	50.8800	+11.947%	4	13,790	+6.584%
2026-04-01	46.7000	46.7000	45.4500	45.4500	-11.230%	3	13,790	+19.318%
2026-03-31	55.5000	55.5000	51.2000	51.2000	-15.218%	15	13,790	+5.918%
2026-03-27	60.3900	60.3900	60.3900	60.3900	-12.032%	10	13,789	-10.200%
2026-03-26	62.5100	68.6500	62.5100	68.6500	+23.872%	12	13,799	-21.005%
2026-03-25	54.6100	55.4200	54.6100	55.4200	-12.032%	18	13,789	-2.147%
2026-03-24	64.5000	64.5000	62.9900	63.0000	-2.326%	33	13,789	-13.921%
2026-03-23	61.2200	66.2700	58.9900	64.5000	+13.456%	55	13,789	-15.922%
2026-03-20	46.2200	56.8500	46.2200	56.8500	+19.558%	37	13,791	-4.609%
2026-03-19	52.0000	52.0000	47.5100	47.5500	+29.423%	120	13,794	+14.048%
2026-03-18	36.5800	37.3800	35.8500	36.7400	+13.430%	25	13,780	+47.605%
2026-03-17	32.5500	32.6400	32.3900	32.3900	-4.370%	61	13,779	+67.428%
2026-03-16	32.2000	33.8700	32.2000	33.8700	+0.296%	10	13,779	+60.112%
2026-03-13	31.8900	34.1800	31.8900	33.7700	+20.607%	137	13,775	+60.586%
2026-03-12	28.2000	28.2000	28.0000	28.0000	+1.266%	2	13,775	+93.679%
2026-03-11	27.9500	29.5500	27.6500	27.6500	-0.360%	49	13,774	+96.130%
2026-03-10	27.9200	27.9200	27.1000	27.7500	-14.033%	4	13,798	+95.423%
2026-03-09	33.2900	33.2900	32.1700	32.2800	+5.836%	3	13,796	+67.999%
2026-03-06	31.0000	31.0000	30.5000	30.5000	-10.949%	2	13,797	+77.803%
2026-03-05	32.4600	34.2500	32.4600	34.2500	+10.484%	15	13,797	+58.336%
2026-03-04	31.8200	32.0200	31.0000	31.0000	-6.344%	52	13,802	+74.935%
2026-03-03	30.7700	35.3300	30.7700	33.1000	+37.917%	43	13,802	+63.837%
2026-03-02	25.5500	25.5500	24.0000	24.0000	-10.781%	7	13,787	+125.958%
2026-02-27	27.5500	28.2000	26.6000	26.9000	-7.241%	20	13,785	+101.599%
2026-02-26	29.4500	29.5500	28.8500	29.0000	-1.795%	110	13,787	+87.000%
2026-02-25	29.1500	29.5300	28.5000	29.5300	-5.655%	15	13,779	+83.644%
2026-02-24	31.7700	31.7700	31.2500	31.3000	+7.560%	3	13,779	+73.259%
2026-02-23	29.7200	29.7200	28.9000	29.1000	-9.063%	36	13,778	+86.357%
2026-02-20	33.2700	34.5100	31.5500	32.0000	-5.213%	24	13,778	+69.469%
2026-02-19	33.4700	34.1300	33.4700	33.7600	+3.305%	6	13,778	+60.634%
2026-02-18	32.0000	33.0200	32.0000	32.6800	-9.222%	4	13,779	+65.942%
2026-02-17	35.7000	37.5000	35.0000	36.0000	+16.317%	35	13,777	+50.639%
2026-02-13	31.5400	31.6500	30.9500	30.9500	-9.898%	21	13,777	+75.218%
2026-02-12	28.7400	34.4000	28.7400	34.3500	+13.742%	32	13,777	+57.875%
2026-02-11	30.2000	30.2000	30.1400	30.2000	-2.956%	6	13,766	+79.570%
2026-02-10	31.0500	31.1200	31.0500	31.1200	-0.892%	5	13,766	+74.261%
2026-02-09	32.2000	32.4800	31.4000	31.4000	-11.798%	23	13,763	+72.707%
2026-02-06	38.7000	38.7000	35.2500	35.6000	-14.113%	345	13,764	+52.331%
2026-02-05	40.0000	41.4700	39.9000	41.4500	+10.239%	10	13,490	+30.832%
2026-02-04	36.7000	39.6100	36.3100	37.6000	-4.569%	76	13,489	+44.229%
2026-02-03	40.0300	40.0300	38.6900	39.4000	-20.211%	41	13,477	+37.640%
2026-02-02	47.0000	53.0500	47.0000	49.3800	+10.223%	140	13,480	+9.822%
2026-01-30	35.9000	47.7400	34.5500	44.8000	+65.864%	449	13,465	+21.049%
2026-01-29	24.0000	32.5000	24.0000	27.0100	+13.060%	407	13,247	+100.777%
2026-01-28	24.0000	26.0200	23.6200	23.8900	-8.817%	12,596	13,134	+126.999%
2026-01-27	29.4000	29.7500	26.2000	26.2000	-12.081%	134	661	+106.985%
2026-01-26	29.2500	31.6500	28.0500	29.8000	-2.963%	268	632	+81.980%
2026-01-23	32.0000	32.0000	30.1700	30.7100	-5.099%	236	587	+76.587%
2026-01-22	35.1500	35.1500	32.1300	32.3600	-7.543%	154	568	+67.583%
2026-01-21	34.4000	35.0000	34.0800	35.0000	-7.895%	13	553	+54.943%
2026-01-20	38.2900	38.8000	38.0000	38.0000	-13.891%	16	556	+42.711%
2026-01-13	44.1300	44.1300	44.1300	44.1300	-1.759%	2	549	+22.887%
2026-01-12	45.4700	45.4700	44.9200	44.9200	-27.066%	4	551	+20.726%
2026-01-02	61.5900	61.5900	61.5900	61.5900	-1.456%	1	555	-11.950%
2025-12-31	62.5000	62.5000	62.5000	62.5000	-0.872%	1	554	-13.232%
2025-12-30	63.0500	63.0500	63.0500	63.0500	+2.888%	1	554	-13.989%
2025-12-29	58.1400	61.2800	58.1400	61.2800	+25.600%	4	555	-11.505%
2025-12-26	48.7900	48.7900	48.7900	48.7900	-6.622%	1	551	+11.150%
2025-12-24	52.2500	52.2500	52.2500	52.2500	-4.128%	2	550	+3.789%
2025-12-22	55.6700	56.1000	53.8800	54.5000	-9.106%	538	550	-0.495%
2025-12-18	60.8500	60.9800	59.9500	59.9600	-3.056%	9	56	-9.556%
2025-12-16	61.8500	61.8500	61.8500	61.8500	-0.242%	1	61	-12.320%
2025-12-15	60.5800	62.0000	60.5800	62.0000	-8.595%	3	61	-12.532%
2025-12-09	68.8500	68.8500	67.8300	67.8300	-2.107%	8	62	-20.050%
2025-12-08	67.9000	69.7500	67.9000	69.2900	+3.930%	6	65	-21.735%
2025-12-05	66.6700	66.6700	66.6700	66.6700	-2.387%	1	63	-18.659%
2025-12-02	67.5500	68.3000	66.0800	68.3000	-1.014%	25	62	-20.600%
2025-11-28	69.0000	69.0000	69.0000	69.0000	-6.933%	1	46	-21.406%
2025-11-25	75.0000	75.0000	74.1400	74.1400	-4.459%	2	45	-26.855%
2025-11-20	77.6000	77.6000	77.6000	77.6000	-2.903%	2	44	-30.116%
2025-11-17	79.7000	80.3000	78.8500	79.9200	+10.631%	19	44	-32.145%
2025-11-12	73.0000	73.0000	72.1500	72.2400	-14.102%	6	43	-24.931%
2025-11-03	83.7600	84.1000	82.5000	84.1000	-4.864%	62	10	-35.517%
2025-10-28	88.4000	88.4000	88.4000	88.4000	+3.271%	1	10	-38.654%
2025-10-27	85.6000	85.6000	85.6000	85.6000	+1.542%	1	8	-36.647%
2025-10-22	81.0000	84.3000	81.0000	84.3000	+0.561%	2	8	-35.670%
2025-10-10	83.8300	83.8300	83.8300	83.8300	-4.868%	2	7	-35.310%
2025-10-09	79.0500	88.1200	79.0500	88.1200	+9.643%	3	5	-38.459%
2025-10-08	80.3300	80.3700	80.3300	80.3700	-21.291%	2	2	-32.525%
2025-09-26	102.1100	102.1100	102.1100	102.1100	-4.059%	1	1	-46.891%
2025-09-25	106.4300	106.4300	106.4300	106.4300	+0.387%	1	1	-49.046%
2025-09-24	106.0200	106.0200	106.0200	106.0200	0.000%	1	1	-48.849%

.dark-mode .z18g3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z18g3N{ 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