Dark

GLD20270115P460
GLD Jan 15 2027 460.00 Put (GLD270115P00460000)
option OPRA

EOD

Sep 15, 2026

67.95-0.658%(-0.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	69.5000	69.5500	67.9500	67.9500	-0.658%	15	1,976	0.000%
2026-09-14	69.3500	70.2600	68.2500	68.4000	+11.003%	22	1,973	-0.658%
2026-09-11	61.6000	61.6200	61.6000	61.6200	+15.784%	6	1,957	+10.273%
2026-09-03	53.2200	53.2200	53.2200	53.2200	-13.953%	1	1,956	+27.678%
2026-09-02	61.9500	61.9500	61.8500	61.8500	-4.109%	2	1,956	+9.863%
2026-09-01	64.5000	64.5000	64.5000	64.5000	+14.973%	3	1,955	+5.349%
2026-08-31	57.9400	57.9400	56.1000	56.1000	+28.317%	29	1,952	+21.123%
2026-08-24	43.7200	43.7200	43.7200	43.7200	-9.011%	9	1,926	+55.421%
2026-08-21	48.0500	48.0500	48.0500	48.0500	-6.426%	20	1,926	+41.415%
2026-08-20	53.7000	53.7000	51.3500	51.3500	-5.171%	10	1,926	+32.327%
2026-08-19	54.1500	54.1500	54.1500	54.1500	-11.736%	10	1,926	+25.485%
2026-08-17	61.3500	61.3500	61.3500	61.3500	+1.741%	2	1,926	+10.758%
2026-08-14	60.3000	60.3000	60.3000	60.3000	-5.649%	2	1,926	+12.687%
2026-08-07	63.9100	63.9100	63.9100	63.9100	-11.298%	1	1,925	+6.321%
2026-08-06	72.0000	72.1000	72.0000	72.0500	-0.111%	4	1,925	-5.690%
2026-08-05	72.1300	72.1300	72.1300	72.1300	-21.963%	1	1,924	-5.795%
2026-07-29	92.4300	92.4300	92.4300	92.4300	+7.853%	1	1,924	-26.485%
2026-07-21	85.7000	85.7000	85.7000	85.7000	-7.100%	1	1,926	-20.712%
2026-07-20	92.2500	92.2500	92.2500	92.2500	+7.895%	6	1,925	-26.341%
2026-07-01	85.5000	85.5000	85.5000	85.5000	-6.013%	1	2,297	-20.526%
2026-06-29	90.9700	90.9700	90.9700	90.9700	+6.522%	30	2,352	-25.305%
2026-06-26	88.0000	88.0000	85.4000	85.4000	-10.134%	8	2,352	-20.433%
2026-06-24	92.6200	95.1600	92.6200	95.0300	+23.096%	6	2,348	-28.496%
2026-06-22	76.9500	77.2000	76.8800	77.2000	+17.953%	10	2,352	-11.982%
2026-06-16	65.5000	65.5000	65.4500	65.4500	+2.378%	29	2,348	+3.820%
2026-06-15	63.9300	63.9300	63.9300	63.9300	-14.303%	1	2,319	+6.288%
2026-06-12	75.0500	75.4500	74.6000	74.6000	-13.457%	22	2,319	-8.914%
2026-06-11	86.3100	86.3100	86.2000	86.2000	+3.481%	5	2,309	-21.172%
2026-06-10	83.3000	83.3000	83.3000	83.3000	+44.367%	1	2,306	-18.427%
2026-06-03	57.4900	57.7000	57.4900	57.7000	+8.663%	2	2,305	+17.764%
2026-05-29	53.1000	53.1000	53.1000	53.1000	-11.263%	1	2,305	+27.966%
2026-05-28	59.7700	59.8400	59.7700	59.8400	+3.619%	2	2,304	+13.553%
2026-05-27	57.7100	57.8800	57.7000	57.7500	+5.191%	26	2,304	+17.662%
2026-05-26	54.9400	55.2000	54.8500	54.9000	+4.671%	6	2,292	+23.770%
2026-05-21	52.5000	52.6500	52.3000	52.4500	-3.193%	22	2,291	+29.552%
2026-05-20	53.9200	54.2200	53.7300	54.1800	-3.250%	202	2,291	+25.415%
2026-05-19	55.9900	56.0000	55.9900	56.0000	+5.940%	4	2,236	+21.339%
2026-05-15	52.7500	52.9500	52.7000	52.8600	+19.458%	10	2,236	+28.547%
2026-05-11	44.3000	44.3500	44.2500	44.2500	+1.771%	3	2,231	+53.559%
2026-05-08	43.3000	43.4800	43.3000	43.4800	-3.464%	2	2,233	+56.279%
2026-05-07	44.6000	45.0400	44.6000	45.0400	+0.424%	8	2,233	+50.866%
2026-05-06	44.8500	44.8500	44.8500	44.8500	-8.132%	1	2,231	+51.505%
2026-05-01	48.8200	48.8200	48.8200	48.8200	-1.968%	1	2,230	+39.185%
2026-04-30	49.8000	49.8000	49.8000	49.8000	-8.941%	1	2,230	+36.446%
2026-04-29	54.6900	54.6900	54.6900	54.6900	+7.742%	1	2,231	+24.246%
2026-04-28	50.7600	50.7600	50.7600	50.7600	+28.506%	2	2,231	+33.865%
2026-04-17	39.5000	39.5000	39.5000	39.5000	-12.164%	1	2,233	+72.025%
2026-04-15	45.0000	45.0000	44.9700	44.9700	-7.621%	2	2,234	+51.101%
2026-04-13	48.6800	48.6800	48.6800	48.6800	+4.464%	1	2,233	+39.585%
2026-04-09	46.6900	46.6900	46.6000	46.6000	-19.655%	2	2,236	+45.815%
2026-04-02	58.0000	58.0000	58.0000	58.0000	+10.350%	1	2,235	+17.155%
2026-04-01	51.6300	52.5600	51.6300	52.5600	-28.732%	4	2,235	+29.281%
2026-03-26	73.2400	73.7500	73.2400	73.7500	+2.288%	3	2,233	-7.864%
2026-03-23	68.5000	72.1000	65.4900	72.1000	+14.426%	426	2,257	-5.756%
2026-03-20	58.4200	63.0100	58.4200	63.0100	+18.551%	9	2,216	+7.840%
2026-03-19	58.0000	58.1500	53.1500	53.1500	+25.059%	20	2,217	+27.846%
2026-03-18	42.8000	42.8000	41.3500	42.5000	+14.401%	7	2,209	+59.882%
2026-03-17	38.9500	38.9500	37.0000	37.1500	-2.237%	6	2,211	+82.907%
2026-03-16	36.5500	39.0000	36.5500	38.0000	0.000%	7	2,209	+78.816%
2026-03-13	34.8500	38.5500	34.8500	38.0000	+19.949%	332	2,210	+78.816%
2026-03-11	32.4000	32.4000	31.6800	31.6800	-1.000%	12	2,019	+114.489%
2026-03-10	30.5100	32.0000	30.5100	32.0000	-12.449%	3	2,024	+112.344%
2026-03-09	36.6000	36.8700	36.2700	36.5500	-3.050%	17	2,024	+85.910%
2026-03-05	37.2500	37.7000	36.2800	37.7000	+5.131%	6	2,042	+80.239%
2026-03-04	35.6000	35.8600	35.6000	35.8600	-4.602%	157	2,041	+89.487%
2026-03-03	39.4500	39.9500	37.5900	37.5900	+32.359%	17	2,040	+80.766%
2026-03-02	28.5000	28.5000	28.4000	28.4000	-14.843%	7	2,038	+139.261%
2026-02-25	33.1100	33.5000	33.1100	33.3500	-5.417%	6	2,046	+103.748%
2026-02-24	36.0000	36.1300	35.2600	35.2600	+5.254%	6	2,046	+92.711%
2026-02-23	33.8100	33.9500	33.5000	33.5000	-7.739%	26	2,048	+102.836%
2026-02-20	36.8200	36.8200	36.3100	36.3100	-6.393%	3	2,048	+87.139%
2026-02-19	39.1500	40.0000	38.7900	38.7900	-3.146%	13	2,047	+75.174%
2026-02-17	42.1500	42.1500	40.0500	40.0500	+12.185%	7	2,035	+69.663%
2026-02-13	36.7800	36.7800	35.7000	35.7000	-7.990%	6	2,042	+90.336%
2026-02-12	41.9000	41.9000	37.7200	38.8000	+16.517%	17	2,042	+75.129%
2026-02-11	35.0100	35.5300	33.3000	33.3000	-6.592%	5	2,034	+104.054%
2026-02-10	35.1500	36.0000	35.1500	35.6500	-0.834%	13	2,034	+90.603%
2026-02-09	37.0000	37.0000	35.9500	35.9500	-12.530%	92	2,027	+89.013%
2026-02-06	43.2500	43.2500	40.4800	41.1000	-7.640%	5	2,027	+65.328%
2026-02-04	42.2300	44.5000	42.2300	44.5000	-0.891%	3	2,025	+52.697%
2026-02-03	45.6700	45.6700	44.9000	44.9000	-18.807%	3	2,025	+51.336%
2026-02-02	55.7200	58.0000	54.9700	55.3000	+8.431%	1,513	2,025	+22.875%
2026-01-30	42.3000	51.0000	42.3000	51.0000	+63.462%	180	540	+33.235%
2026-01-29	29.5000	35.0400	29.3000	31.2000	+11.032%	71	495	+117.788%
2026-01-28	28.5000	31.2000	27.7700	28.1000	-8.766%	161	477	+141.815%
2026-01-27	33.3800	33.6300	30.8000	30.8000	-12.871%	19	469	+120.617%
2026-01-26	35.4500	36.5000	32.9900	35.3500	-1.559%	518	464	+92.221%
2026-01-23	35.5000	35.9100	35.5000	35.9100	-14.905%	21	83	+89.223%
2026-01-21	40.6600	42.2000	40.3700	42.2000	-3.653%	37	62	+61.019%
2026-01-20	43.8000	43.8000	43.8000	43.8000	-13.695%	1	33	+55.137%
2026-01-12	50.7500	50.7500	50.7500	50.7500	-26.662%	1	33	+33.892%
2025-12-30	67.2200	69.2000	67.2200	69.2000	-1.914%	6	32	-1.806%
2025-12-15	70.5500	70.5500	70.5500	70.5500	-5.556%	3	26	-3.685%
2025-12-10	74.7000	74.7000	74.7000	74.7000	-2.747%	1	23	-9.036%
2025-12-05	76.8100	76.8100	76.8100	76.8100	-4.179%	1	23	-11.535%
2025-12-02	80.1600	80.1600	80.1600	80.1600	-12.870%	1	24	-15.232%
2025-11-03	92.0000	92.0000	92.0000	92.0000	-7.963%	2	25	-26.141%
2025-10-28	100.0000	100.0000	99.9600	99.9600	+19.526%	20	25	-32.023%
2025-10-23	83.6300	83.6300	83.6300	83.6300	-10.364%	2	26	-18.749%
2025-10-22	93.3000	93.3000	93.3000	93.3000	+18.838%	1	26	-27.170%
2025-10-17	78.5100	78.5100	78.5100	78.5100	+4.680%	1	27	-13.451%
2025-10-16	75.5000	75.5000	75.0000	75.0000	-4.459%	8	26	-9.400%
2025-10-15	79.5000	79.5000	78.5000	78.5000	-10.897%	17	19	-13.439%
2025-10-08	88.1000	88.1000	88.1000	88.1000	-3.978%	1	2	-22.872%
2025-10-07	91.7500	91.7500	91.7500	91.7500	-11.736%	1	293	-25.940%
2025-10-01	104.0100	104.0100	103.8300	103.9500	-2.017%	278	293	-34.632%
2025-09-30	106.0900	106.0900	106.0900	106.0900	-31.395%	15	15	-35.951%
2025-08-19	154.6700	154.6700	154.6400	154.6400	0.000%	2	0	-56.059%

.dark-mode .PB2d9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PB2d9F{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P460GLD Jan 15 2027 460.00 Put (GLD270115P00460000)option OPRA

GLD20270115P460
GLD Jan 15 2027 460.00 Put (GLD270115P00460000)
option OPRA