Dark

GLD20270115P470
GLD Jan 15 2027 470.00 Put (GLD270115P00470000)
option OPRA

EOD

Sep 17, 2026

72.05-10.552%(-8.50)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	72.4000	72.6000	71.8500	72.0500	-10.552%	36	120	0.000%
2026-09-16	74.4100	80.5500	73.3500	80.5500	+5.501%	11	94	-10.552%
2026-09-15	77.4500	78.4000	76.3500	76.3500	+0.593%	34	99	-5.632%
2026-09-14	79.2500	79.5000	75.9000	75.9000	+6.080%	11	66	-5.072%
2026-09-11	71.5500	71.5500	71.5500	71.5500	-3.714%	1	55	+0.699%
2026-09-10	71.6700	74.3100	71.6700	74.3100	+7.044%	9	54	-3.041%
2026-09-09	69.7800	69.7800	68.1000	69.4200	-2.087%	6	50	+3.789%
2026-09-08	69.6000	70.9000	69.6000	70.9000	+5.490%	6	50	+1.622%
2026-09-04	67.2100	67.2100	67.2100	67.2100	+6.395%	2	46	+7.201%
2026-09-03	63.1700	63.1700	63.1700	63.1700	+13.922%	1	46	+14.057%
2026-08-27	56.5000	56.5000	55.4000	55.4500	+1.039%	13	45	+29.937%
2026-08-21	54.8800	54.8800	54.8800	54.8800	-31.902%	1	40	+31.286%
2026-08-05	80.7100	80.7100	80.5900	80.5900	-18.621%	2	40	-10.597%
2026-07-31	99.0700	99.0700	99.0300	99.0300	+10.710%	2	104	-27.244%
2026-07-22	89.4000	89.4500	89.4000	89.4500	-13.449%	2	105	-19.452%
2026-07-16	102.8000	103.3500	102.8000	103.3500	+5.556%	8	104	-30.285%
2026-07-15	97.9100	97.9100	97.9100	97.9100	+9.826%	3	417	-26.412%
2026-07-06	89.5500	89.6500	89.1500	89.1500	-4.509%	9	477	-19.181%
2026-07-02	93.3600	93.3600	93.3600	93.3600	-1.943%	1	472	-22.826%
2026-06-26	95.2100	95.2100	95.2100	95.2100	-9.012%	1	760	-24.325%
2026-06-24	104.8800	105.0300	104.5600	104.6400	+21.139%	10	763	-31.145%
2026-06-22	86.3800	86.3800	86.3800	86.3800	+3.660%	1	770	-16.589%
2026-06-18	83.3300	83.3300	83.3300	83.3300	+13.901%	1	771	-13.537%
2026-06-15	73.0000	73.3500	72.8500	73.1600	-23.240%	24	771	-1.517%
2026-06-11	95.3500	95.3500	95.2400	95.3100	+2.154%	4	763	-24.405%
2026-06-10	93.3000	93.3000	93.3000	93.3000	+24.900%	4	766	-22.776%
2026-06-09	74.7000	74.7000	74.7000	74.7000	+13.699%	1	770	-3.548%
2026-05-27	65.6600	65.7000	65.6600	65.7000	+8.883%	2	769	+9.665%
2026-05-21	62.4900	62.6400	59.5500	60.3400	-1.534%	206	768	+19.407%
2026-05-20	64.1800	64.2700	61.0200	61.2800	-3.572%	36	768	+17.575%
2026-05-19	63.5000	63.5500	63.5000	63.5500	+5.215%	4	686	+13.375%
2026-05-15	61.0000	61.0000	60.4000	60.4000	+15.157%	12	686	+19.288%
2026-05-14	52.4500	52.4500	52.4500	52.4500	+2.341%	13	692	+37.369%
2026-05-07	51.5100	51.5100	51.2500	51.2500	-1.062%	6	680	+40.585%
2026-05-06	51.8000	51.8000	51.8000	51.8000	-3.448%	3	678	+39.093%
2026-04-27	53.6500	53.6500	53.6500	53.6500	-25.775%	1	678	+34.296%
2026-03-30	71.8400	72.8500	71.8400	72.2800	-1.927%	9	678	-0.318%
2026-03-27	73.7000	73.7000	73.7000	73.7000	-9.957%	25	678	-2.239%
2026-03-24	81.8500	81.8500	81.8500	81.8500	+7.910%	4	678	-11.973%
2026-03-23	77.4000	77.4000	73.9500	75.8500	+6.756%	47	674	-5.010%
2026-03-20	65.1000	71.0500	65.1000	71.0500	+9.274%	53	677	+1.407%
2026-03-19	66.3200	66.3200	65.0200	65.0200	+32.694%	3	676	+10.812%
2026-03-18	48.6800	49.0000	48.6800	49.0000	+16.279%	3	678	+47.041%
2026-03-16	42.2000	42.2000	42.1400	42.1400	-4.983%	2	678	+70.978%
2026-03-13	40.9500	44.3500	40.9500	44.3500	+10.764%	16	678	+62.458%
2026-03-12	38.0500	40.0400	38.0500	40.0400	+8.304%	4	683	+79.945%
2026-03-11	36.7100	36.9700	36.7100	36.9700	-2.066%	3	693	+94.888%
2026-03-10	36.4000	37.8500	35.1500	37.7500	-3.205%	32	694	+90.861%
2026-03-06	39.0000	39.0000	39.0000	39.0000	-9.197%	1	665	+84.744%
2026-03-05	42.9500	42.9500	42.9500	42.9500	+6.286%	10	664	+67.753%
2026-03-04	40.1000	41.0000	39.4500	40.4100	-1.511%	50	664	+78.297%
2026-03-03	41.4500	44.8200	41.0300	41.0300	+22.113%	18	677	+75.603%
2026-03-02	32.5000	33.8000	32.1200	33.6000	-6.328%	86	667	+114.435%
2026-02-27	35.8700	35.8700	35.8700	35.8700	-3.315%	2	711	+100.864%
2026-02-26	38.0500	38.7000	36.9500	37.1000	-3.636%	164	709	+94.205%
2026-02-25	38.5000	38.5000	38.5000	38.5000	-4.962%	1	625	+87.143%
2026-02-24	38.6500	42.8000	38.6500	40.5100	+6.130%	30	625	+77.857%
2026-02-23	38.1700	38.1700	38.1700	38.1700	-12.253%	1	609	+88.761%
2026-02-20	41.9100	43.5000	41.9100	43.5000	-1.806%	2	609	+65.632%
2026-02-19	44.3500	44.3500	44.3000	44.3000	+3.893%	2	610	+62.641%
2026-02-18	42.6400	42.6400	42.6400	42.6400	-10.213%	1	610	+68.973%
2026-02-17	47.6700	47.6700	47.4900	47.4900	+15.829%	14	611	+51.716%
2026-02-13	41.7400	41.7400	41.0000	41.0000	+7.895%	7	615	+75.732%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-2.564%	1	615	+89.605%
2026-02-11	40.0500	40.0600	39.0000	39.0000	-3.822%	31	622	+84.744%
2026-02-09	41.1200	41.1200	40.5500	40.5500	-25.046%	11	594	+77.682%
2026-02-05	51.9000	54.1000	50.6800	54.1000	+8.308%	13	585	+33.179%
2026-02-04	47.8300	49.9500	47.8300	49.9500	-1.963%	7	581	+44.244%
2026-02-03	51.5400	51.9500	49.3000	50.9500	-21.386%	210	580	+41.413%
2026-02-02	64.1600	64.8100	64.1600	64.8100	+19.136%	4	388	+11.171%
2026-01-30	46.1000	60.0600	44.9000	54.4000	+50.069%	498	388	+32.445%
2026-01-29	32.3200	42.5700	32.3200	36.2500	+13.281%	226	45	+98.759%
2026-01-28	32.3500	34.1700	31.7000	32.0000	-7.648%	20	39	+125.156%
2026-01-27	37.8000	38.0000	34.6500	34.6500	-17.716%	5	29	+107.937%
2026-01-26	37.6100	42.1100	37.6100	42.1100	+1.961%	32	28	+71.100%
2026-01-23	41.0000	41.3000	40.9300	41.3000	-3.774%	7	12	+74.455%
2026-01-22	42.9200	42.9200	42.9200	42.9200	-25.357%	1	6	+67.870%
2026-01-15	57.5000	57.5000	57.5000	57.5000	-17.385%	1	5	+25.304%
2026-01-05	69.6000	69.6000	69.6000	69.6000	-0.657%	1	5	+3.520%
2025-12-22	70.0600	70.0600	70.0600	70.0600	-8.298%	1	5	+2.840%
2025-12-17	76.4000	76.4000	76.4000	76.4000	-7.874%	1	4	-5.694%
2025-12-11	83.4000	83.4000	82.9300	82.9300	-29.451%	3	3	-13.119%
2025-09-29	117.5500	117.5500	117.5500	117.5500	-27.434%	1	1	-38.707%
2025-08-12	161.6800	161.9900	161.6800	161.9900	-0.259%	2	0	-55.522%
2025-07-17	162.4200	162.4200	162.4100	162.4100	-0.849%	5	0	-55.637%
2025-07-10	163.8000	163.8000	163.8000	163.8000	-1.218%	6	0	-56.013%
2025-05-27	165.8800	165.8800	165.8200	165.8200	-3.928%	5	0	-56.549%
2025-05-02	172.6000	172.6000	172.6000	172.6000	+3.788%	2	0	-58.256%
2025-04-23	166.3000	166.3000	166.3000	166.3000	0.000%	4	0	-56.675%

.dark-mode .Vxc1PG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vxc1PG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P470GLD Jan 15 2027 470.00 Put (GLD270115P00470000)option OPRA

GLD20270115P470
GLD Jan 15 2027 470.00 Put (GLD270115P00470000)
option OPRA