Dark

GLD20270115P455
GLD Jan 15 2027 455.00 Put (GLD270115P00455000)
option OPRA

EOD

Sep 17, 2026

57.65-4.868%(-2.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	57.4900	57.6500	57.4300	57.6500	-4.868%	5	644	0.000%
2026-09-16	60.5500	60.6000	60.5500	60.6000	-5.090%	2	644	-4.868%
2026-09-15	63.9500	63.9500	63.8500	63.8500	0.000%	2	643	-9.710%
2026-09-14	64.8500	65.8500	63.8000	63.8500	+6.594%	9	641	-9.710%
2026-09-11	59.9000	59.9000	59.9000	59.9000	+8.652%	2	633	-3.756%
2026-09-09	54.9000	55.1900	54.9000	55.1300	+12.212%	5	632	+4.571%
2026-09-03	51.2000	51.3400	49.0700	49.1300	-12.998%	8	633	+17.342%
2026-09-02	58.0100	58.0100	56.4700	56.4700	-5.092%	5	637	+2.090%
2026-09-01	59.5000	59.5000	59.5000	59.5000	+12.328%	1	640	-3.109%
2026-08-31	53.2400	53.2400	52.5700	52.9700	+27.026%	5	640	+8.835%
2026-08-25	41.9200	41.9200	41.5500	41.7000	-2.502%	5	643	+38.249%
2026-08-21	44.2200	44.3800	42.7700	42.7700	-11.814%	6	646	+34.791%
2026-08-20	48.4900	48.5000	48.4800	48.5000	-3.000%	5	648	+18.866%
2026-08-19	52.3000	52.4500	50.0000	50.0000	-7.919%	6	648	+15.300%
2026-08-17	56.0500	56.0500	54.3000	54.3000	-3.381%	7	648	+6.169%
2026-08-12	56.3400	56.3400	56.2000	56.2000	-4.292%	7	651	+2.580%
2026-08-11	58.7000	58.7200	58.7000	58.7200	-3.848%	5	652	-1.822%
2026-08-07	60.9200	61.0700	60.9200	61.0700	-10.072%	4	653	-5.600%
2026-08-05	68.2700	68.2800	67.9100	67.9100	-15.838%	5	655	-15.108%
2026-08-04	80.6400	80.7000	80.6400	80.6900	-4.577%	30	657	-28.554%
2026-07-28	84.5600	84.5600	84.5600	84.5600	+4.074%	1	684	-31.824%
2026-07-27	81.2500	81.3500	81.2000	81.2500	+7.602%	19	685	-29.046%
2026-07-22	75.5100	75.5100	75.5100	75.5100	-9.319%	6	676	-23.652%
2026-07-15	83.2700	83.2700	83.2700	83.2700	+7.975%	3	682	-30.767%
2026-07-02	77.1200	77.1200	77.1200	77.1200	-7.218%	1	682	-25.246%
2026-07-01	83.1200	83.1200	83.1200	83.1200	-3.067%	1	682	-30.642%
2026-06-30	86.0000	86.0500	85.6900	85.7500	-1.719%	16	683	-32.770%
2026-06-25	87.2500	87.2500	87.2500	87.2500	-3.591%	1	682	-33.926%
2026-06-24	90.6300	91.0000	90.2500	90.5000	+18.146%	18	682	-36.298%
2026-06-23	76.7000	76.8000	76.6000	76.6000	+5.510%	4	696	-24.739%
2026-06-22	72.1600	72.6500	72.1600	72.6000	+4.989%	14	696	-20.592%
2026-06-18	69.2000	69.2000	69.1000	69.1500	+14.487%	15	682	-16.631%
2026-06-15	60.3400	60.4000	60.3400	60.4000	-13.541%	4	682	-4.553%
2026-06-12	69.8600	69.8600	69.8600	69.8600	-13.163%	5	681	-17.478%
2026-06-11	80.4500	80.4500	80.4500	80.4500	-2.010%	1	686	-28.341%
2026-06-10	78.4000	82.1000	78.2400	82.1000	+32.698%	137	686	-29.781%
2026-06-05	61.8700	61.8700	61.8700	61.8700	+18.366%	10	622	-6.821%
2026-06-04	51.9400	52.3000	51.9400	52.2700	-5.102%	6	612	+10.293%
2026-06-03	54.9500	55.2900	54.9300	55.0800	+5.882%	17	606	+4.666%
2026-06-02	52.0200	52.0200	52.0200	52.0200	-1.997%	2	590	+10.823%
2026-06-01	53.3500	53.3500	52.1500	53.0800	+11.559%	15	588	+8.610%
2026-05-29	49.3600	49.3600	46.3600	47.5800	-5.408%	36	573	+21.164%
2026-05-28	50.6400	50.8600	50.3000	50.3000	-8.728%	7	537	+14.612%
2026-05-27	55.1100	55.1100	55.1100	55.1100	+7.637%	11	530	+4.609%
2026-05-26	50.9900	51.2000	50.9900	51.2000	+1.426%	2	519	+12.598%
2026-05-22	50.1500	50.4800	49.7000	50.4800	+2.915%	15	518	+14.204%
2026-05-21	49.1300	49.1300	48.9400	49.0500	-1.920%	5	513	+17.533%
2026-05-20	50.0100	50.0100	50.0100	50.0100	-6.085%	5	513	+15.277%
2026-05-19	53.1500	53.3000	53.1500	53.2500	+27.545%	7	504	+8.263%
2026-05-07	41.5000	41.7500	41.5000	41.7500	-19.120%	11	504	+38.084%
2026-04-29	51.6000	51.6200	51.6000	51.6200	+24.266%	3	502	+11.682%
2026-04-22	41.5400	41.5500	41.5400	41.5400	-1.517%	5	503	+38.782%
2026-04-15	42.3600	42.3600	42.1800	42.1800	+2.478%	2	498	+36.676%
2026-04-14	41.4000	41.4000	41.1600	41.1600	-6.135%	56	497	+40.063%
2026-04-10	44.2300	44.2300	43.8500	43.8500	-8.836%	2	448	+31.471%
2026-04-08	48.1000	48.1000	48.1000	48.1000	-16.522%	10	450	+19.854%
2026-04-07	57.7500	57.7500	57.6200	57.6200	+5.919%	2	460	+0.052%
2026-04-02	57.5000	57.5000	54.3000	54.4000	-11.082%	30	459	+5.974%
2026-03-30	62.4300	62.4300	61.1800	61.1800	-14.969%	3	459	-5.770%
2026-03-26	71.7500	71.9500	71.7500	71.9500	+7.887%	2	461	-19.875%
2026-03-24	66.6500	66.6900	66.6500	66.6900	+26.331%	7	461	-13.555%
2026-03-19	52.8000	52.8000	52.7900	52.7900	+36.373%	3	458	+9.206%
2026-03-18	39.8200	40.0500	38.7100	38.7100	+5.997%	3	457	+48.928%
2026-03-17	34.7500	36.5200	34.6800	36.5200	+3.018%	12	457	+57.859%
2026-03-16	36.5000	36.5000	35.4500	35.4500	+10.299%	11	457	+62.623%
2026-03-13	32.1200	32.1400	32.1200	32.1400	+7.852%	2	457	+79.371%
2026-03-12	30.1200	30.1200	29.8000	29.8000	-13.848%	2	458	+93.456%
2026-03-09	34.5500	34.5900	34.5500	34.5900	-5.388%	2	458	+66.667%
2026-03-05	34.3200	36.5600	34.1300	36.5600	-5.039%	14	458	+57.686%
2026-03-03	38.5000	38.5000	38.5000	38.5000	+44.141%	2	463	+49.740%
2026-03-02	26.0800	27.3500	26.0800	26.7100	-9.181%	29	464	+115.837%
2026-02-27	29.4900	29.6500	29.4100	29.4100	-9.368%	5	464	+96.022%
2026-02-24	32.4500	32.4500	32.4500	32.4500	+2.076%	1	462	+77.658%
2026-02-23	31.7900	31.7900	31.7900	31.7900	-6.774%	2	461	+81.346%
2026-02-20	34.2500	34.2500	34.1000	34.1000	-6.958%	2	461	+69.062%
2026-02-19	35.6400	36.6500	35.6400	36.6500	+2.374%	10	461	+57.299%
2026-02-18	35.8000	35.8000	35.8000	35.8000	0.000%	4	462	+61.034%
2026-02-12	35.0000	37.0000	35.0000	35.8000	+3.768%	23	458	+61.034%
2026-02-09	33.7500	34.5000	33.7500	34.5000	-10.390%	261	445	+67.101%
2026-02-06	39.5000	39.5000	38.5000	38.5000	-13.034%	13	185	+49.740%
2026-02-05	44.2700	44.2700	44.2700	44.2700	+12.076%	2	177	+30.224%
2026-02-04	40.5700	42.3100	39.5000	39.5000	-10.023%	12	175	+45.949%
2026-02-03	44.0000	44.0000	42.0000	43.9000	-14.124%	16	170	+31.321%
2026-02-02	51.1200	51.1200	51.1200	51.1200	+7.102%	10	170	+12.774%
2026-01-30	37.9500	53.5900	36.7800	47.7300	+44.988%	240	170	+20.784%
2026-01-29	32.9200	32.9200	32.9200	32.9200	+23.019%	10	55	+75.122%
2026-01-28	26.7600	26.7600	26.7600	26.7600	-17.662%	1	65	+115.433%
2026-01-26	32.5000	34.0000	32.3000	32.5000	-2.402%	33	65	+77.385%
2026-01-23	34.0000	34.5000	32.9300	33.3000	-47.067%	67	64	+73.123%
2025-12-30	62.9100	62.9100	62.9100	62.9100	+10.562%	2	2	-8.361%
2025-12-23	56.9000	56.9000	56.9000	56.9000	-20.807%	3	4	+1.318%
2025-12-09	72.3500	72.3500	71.8500	71.8500	-26.345%	2	1	-19.763%
2025-10-03	97.5500	97.5500	97.5500	97.5500	0.000%	6	6	-40.902%

.dark-mode .gdbPVM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdbPVM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P455GLD Jan 15 2027 455.00 Put (GLD270115P00455000)option OPRA

GLD20270115P455
GLD Jan 15 2027 455.00 Put (GLD270115P00455000)
option OPRA