Dark

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

EOD

Jul 22, 2026

89.45-13.449%(-13.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	89.4000	89.4500	89.4000	89.4500	-13.449%	2	105	0.000%
2026-07-16	102.8000	103.3500	102.8000	103.3500	+5.556%	8	104	-13.449%
2026-07-15	97.9100	97.9100	97.9100	97.9100	+9.826%	3	417	-8.641%
2026-07-06	89.5500	89.6500	89.1500	89.1500	-4.509%	9	477	+0.337%
2026-07-02	93.3600	93.3600	93.3600	93.3600	-1.943%	1	472	-4.188%
2026-06-26	95.2100	95.2100	95.2100	95.2100	-9.012%	1	760	-6.050%
2026-06-24	104.8800	105.0300	104.5600	104.6400	+21.139%	10	763	-14.516%
2026-06-22	86.3800	86.3800	86.3800	86.3800	+3.660%	1	770	+3.554%
2026-06-18	83.3300	83.3300	83.3300	83.3300	+13.901%	1	771	+7.344%
2026-06-15	73.0000	73.3500	72.8500	73.1600	-23.240%	24	771	+22.266%
2026-06-11	95.3500	95.3500	95.2400	95.3100	+2.154%	4	763	-6.148%
2026-06-10	93.3000	93.3000	93.3000	93.3000	+24.900%	4	766	-4.126%
2026-06-09	74.7000	74.7000	74.7000	74.7000	+13.699%	1	770	+19.746%
2026-05-27	65.6600	65.7000	65.6600	65.7000	+8.883%	2	769	+36.149%
2026-05-21	62.4900	62.6400	59.5500	60.3400	-1.534%	206	768	+48.243%
2026-05-20	64.1800	64.2700	61.0200	61.2800	-3.572%	36	768	+45.969%
2026-05-19	63.5000	63.5500	63.5000	63.5500	+5.215%	4	686	+40.755%
2026-05-15	61.0000	61.0000	60.4000	60.4000	+15.157%	12	686	+48.096%
2026-05-14	52.4500	52.4500	52.4500	52.4500	+2.341%	13	692	+70.543%
2026-05-07	51.5100	51.5100	51.2500	51.2500	-1.062%	6	680	+74.537%
2026-05-06	51.8000	51.8000	51.8000	51.8000	-3.448%	3	678	+72.683%
2026-04-27	53.6500	53.6500	53.6500	53.6500	-25.775%	1	678	+66.729%
2026-03-30	71.8400	72.8500	71.8400	72.2800	-1.927%	9	678	+23.755%
2026-03-27	73.7000	73.7000	73.7000	73.7000	-9.957%	25	678	+21.370%
2026-03-24	81.8500	81.8500	81.8500	81.8500	+7.910%	4	678	+9.285%
2026-03-23	77.4000	77.4000	73.9500	75.8500	+6.756%	47	674	+17.930%
2026-03-20	65.1000	71.0500	65.1000	71.0500	+9.274%	53	677	+25.897%
2026-03-19	66.3200	66.3200	65.0200	65.0200	+32.694%	3	676	+37.573%
2026-03-18	48.6800	49.0000	48.6800	49.0000	+16.279%	3	678	+82.551%
2026-03-16	42.2000	42.2000	42.1400	42.1400	-4.983%	2	678	+112.269%
2026-03-13	40.9500	44.3500	40.9500	44.3500	+10.764%	16	678	+101.691%
2026-03-12	38.0500	40.0400	38.0500	40.0400	+8.304%	4	683	+123.402%
2026-03-11	36.7100	36.9700	36.7100	36.9700	-2.066%	3	693	+141.953%
2026-03-10	36.4000	37.8500	35.1500	37.7500	-3.205%	32	694	+136.954%
2026-03-06	39.0000	39.0000	39.0000	39.0000	-9.197%	1	665	+129.359%
2026-03-05	42.9500	42.9500	42.9500	42.9500	+6.286%	10	664	+108.265%
2026-03-04	40.1000	41.0000	39.4500	40.4100	-1.511%	50	664	+121.356%
2026-03-03	41.4500	44.8200	41.0300	41.0300	+22.113%	18	677	+118.011%
2026-03-02	32.5000	33.8000	32.1200	33.6000	-6.328%	86	667	+166.220%
2026-02-27	35.8700	35.8700	35.8700	35.8700	-3.315%	2	711	+149.373%
2026-02-26	38.0500	38.7000	36.9500	37.1000	-3.636%	164	709	+141.105%
2026-02-25	38.5000	38.5000	38.5000	38.5000	-4.962%	1	625	+132.338%
2026-02-24	38.6500	42.8000	38.6500	40.5100	+6.130%	30	625	+120.810%
2026-02-23	38.1700	38.1700	38.1700	38.1700	-12.253%	1	609	+134.346%
2026-02-20	41.9100	43.5000	41.9100	43.5000	-1.806%	2	609	+105.632%
2026-02-19	44.3500	44.3500	44.3000	44.3000	+3.893%	2	610	+101.919%
2026-02-18	42.6400	42.6400	42.6400	42.6400	-10.213%	1	610	+109.780%
2026-02-17	47.6700	47.6700	47.4900	47.4900	+15.829%	14	611	+88.355%
2026-02-13	41.7400	41.7400	41.0000	41.0000	+7.895%	7	615	+118.171%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-2.564%	1	615	+135.395%
2026-02-11	40.0500	40.0600	39.0000	39.0000	-3.822%	31	622	+129.359%
2026-02-09	41.1200	41.1200	40.5500	40.5500	-25.046%	11	594	+120.592%
2026-02-05	51.9000	54.1000	50.6800	54.1000	+8.308%	13	585	+65.342%
2026-02-04	47.8300	49.9500	47.8300	49.9500	-1.963%	7	581	+79.079%
2026-02-03	51.5400	51.9500	49.3000	50.9500	-21.386%	210	580	+75.564%
2026-02-02	64.1600	64.8100	64.1600	64.8100	+19.136%	4	388	+38.019%
2026-01-30	46.1000	60.0600	44.9000	54.4000	+50.069%	498	388	+64.430%
2026-01-29	32.3200	42.5700	32.3200	36.2500	+13.281%	226	45	+146.759%
2026-01-28	32.3500	34.1700	31.7000	32.0000	-7.648%	20	39	+179.531%
2026-01-27	37.8000	38.0000	34.6500	34.6500	-17.716%	5	29	+158.153%
2026-01-26	37.6100	42.1100	37.6100	42.1100	+1.961%	32	28	+112.420%
2026-01-23	41.0000	41.3000	40.9300	41.3000	-3.774%	7	12	+116.586%
2026-01-22	42.9200	42.9200	42.9200	42.9200	-25.357%	1	6	+108.411%
2026-01-15	57.5000	57.5000	57.5000	57.5000	-17.385%	1	5	+55.565%
2026-01-05	69.6000	69.6000	69.6000	69.6000	-0.657%	1	5	+28.520%
2025-12-22	70.0600	70.0600	70.0600	70.0600	-8.298%	1	5	+27.676%
2025-12-17	76.4000	76.4000	76.4000	76.4000	-7.874%	1	4	+17.081%
2025-12-11	83.4000	83.4000	82.9300	82.9300	-29.451%	3	3	+7.862%
2025-09-29	117.5500	117.5500	117.5500	117.5500	-27.434%	1	1	-23.905%
2025-08-12	161.6800	161.9900	161.6800	161.9900	-0.259%	2	0	-44.781%
2025-07-17	162.4200	162.4200	162.4100	162.4100	-0.849%	5	0	-44.923%
2025-07-10	163.8000	163.8000	163.8000	163.8000	-1.218%	6	0	-45.391%
2025-05-27	165.8800	165.8800	165.8200	165.8200	-3.928%	5	0	-46.056%
2025-05-02	172.6000	172.6000	172.6000	172.6000	+3.788%	2	0	-48.175%
2025-04-23	166.3000	166.3000	166.3000	166.3000	0.000%	4	0	-46.212%

.dark-mode .tJSFN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJSFN3{ 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