Dark

GLD20270115P475
GLD Jan 15 2027 475.00 Put (GLD270115P00475000)
option OPRA

EOD

Sep 17, 2026

75.70-8.019%(-6.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	75.7000	75.7000	75.7000	75.7000	-8.019%	4	324	0.000%
2026-09-15	82.7000	82.7000	82.2500	82.3000	-0.423%	4	320	-8.019%
2026-09-14	83.6500	84.0000	80.2500	82.6500	+6.030%	51	316	-8.409%
2026-09-11	77.9500	77.9500	77.9500	77.9500	+6.054%	1	266	-2.886%
2026-09-09	73.5000	73.5000	73.5000	73.5000	+21.187%	1	265	+2.993%
2026-08-27	60.6000	60.6500	60.6000	60.6500	-20.511%	7	264	+24.815%
2026-08-13	76.3000	76.3000	76.3000	76.3000	-24.865%	3	261	-0.786%
2026-07-31	101.5500	101.5500	101.5500	101.5500	+3.570%	774	258	-25.455%
2026-07-30	98.0500	98.0500	98.0500	98.0500	-7.194%	700	258	-22.794%
2026-07-23	105.6500	105.6500	105.6500	105.6500	+11.977%	388	258	-28.348%
2026-07-22	94.3500	94.3500	94.3500	94.3500	-13.678%	2	259	-19.767%
2026-07-20	109.3000	109.3000	109.3000	109.3000	+0.970%	10	258	-30.741%
2026-07-13	108.2500	108.2500	108.2500	108.2500	+8.849%	1	511	-30.069%
2026-07-10	99.4600	99.4600	99.4500	99.4500	+2.685%	3	595	-23.881%
2026-07-09	96.8500	96.8500	96.8500	96.8500	-1.335%	2	595	-21.838%
2026-07-02	98.1600	98.1600	98.1600	98.1600	-7.640%	1	595	-22.881%
2026-06-25	106.2800	106.2800	106.2800	106.2800	+9.680%	1	595	-28.773%
2026-06-23	97.3000	97.6500	96.9000	96.9000	+6.180%	14	596	-21.878%
2026-06-22	91.2600	91.2600	91.2600	91.2600	+17.755%	1	641	-17.050%
2026-06-15	77.6800	77.8000	77.4000	77.5000	-15.068%	6	642	-2.323%
2026-06-12	91.2800	91.2800	91.2500	91.2500	+16.020%	3	644	-17.041%
2026-06-08	78.6500	78.9000	78.5200	78.6500	+12.197%	10	643	-3.751%
2026-06-03	70.2800	70.5000	70.1000	70.1000	+3.606%	6	643	+7.989%
2026-06-02	67.7000	67.7000	67.6600	67.6600	+9.129%	2	645	+11.883%
2026-05-29	61.9900	62.0000	61.9900	62.0000	-11.175%	2	645	+22.097%
2026-05-27	69.7000	69.8000	69.7000	69.8000	+6.973%	10	649	+8.453%
2026-05-20	65.3300	65.3300	65.2500	65.2500	-3.405%	2	650	+16.015%
2026-05-19	67.5500	67.5500	67.5500	67.5500	+26.593%	2	650	+12.065%
2026-05-11	53.3600	53.3600	53.3600	53.3600	-0.150%	1	650	+41.867%
2026-05-08	53.5700	53.5700	53.3300	53.4400	-14.918%	20	650	+41.654%
2026-04-28	62.8100	62.8100	62.8100	62.8100	-4.399%	1	643	+20.522%
2026-04-02	65.7000	65.7000	65.7000	65.7000	+5.968%	3	646	+15.221%
2026-04-01	62.0000	62.0000	62.0000	62.0000	-20.411%	3	646	+22.097%
2026-03-30	77.9000	77.9000	77.9000	77.9000	-8.353%	1	646	-2.824%
2026-03-26	85.0000	85.0000	85.0000	85.0000	+15.804%	2	646	-10.941%
2026-03-25	73.3000	73.4000	73.3000	73.4000	-9.639%	2	646	+3.134%
2026-03-23	79.1800	81.2300	79.1800	81.2300	+21.311%	3	646	-6.808%
2026-03-19	71.5500	71.5500	66.9600	66.9600	+52.528%	12	648	+13.053%
2026-03-17	43.8500	43.9000	43.8500	43.9000	-1.215%	84	734	+72.437%
2026-03-13	45.3600	45.3600	44.4400	44.4400	+9.055%	3	690	+70.342%
2026-03-12	39.4300	42.7200	39.4300	40.7500	+2.645%	22	690	+85.767%
2026-03-11	38.9700	40.8500	37.3500	39.7000	+5.277%	43	687	+90.680%
2026-03-10	37.7100	37.7100	37.7100	37.7100	-10.513%	1	678	+100.743%
2026-03-09	45.9500	45.9500	42.1000	42.1400	-0.613%	16	677	+79.639%
2026-03-06	42.6700	42.6700	42.2600	42.4000	-4.505%	6	678	+78.538%
2026-03-05	44.4000	44.4000	44.4000	44.4000	+3.763%	1	675	+70.495%
2026-03-04	42.6000	42.7900	42.6000	42.7900	-7.341%	6	674	+76.910%
2026-03-03	46.5100	49.3000	46.1800	46.1800	+33.084%	13	673	+63.924%
2026-03-02	34.4500	36.6000	34.2700	34.7000	-10.452%	24	670	+118.156%
2026-02-27	38.6400	38.8000	38.6400	38.7500	-2.023%	7	662	+95.355%
2026-02-26	41.4400	41.9000	39.5500	39.5500	-0.952%	20	663	+91.403%
2026-02-25	40.3000	40.5500	39.9300	39.9300	-7.140%	9	647	+89.582%
2026-02-24	44.0900	44.0900	42.4000	43.0000	+7.500%	270	647	+76.047%
2026-02-23	40.2500	41.0000	40.0000	40.0000	-11.700%	20	395	+89.250%
2026-02-20	47.1000	47.1000	45.3000	45.3000	-4.531%	4	379	+67.108%
2026-02-19	47.4500	47.4500	47.4500	47.4500	+0.743%	1	379	+59.536%
2026-02-18	46.9200	47.2100	46.8600	47.1000	+7.289%	92	379	+60.722%
2026-02-13	44.0200	44.0200	43.9000	43.9000	-7.676%	4	357	+72.437%
2026-02-12	47.5000	47.5500	47.5000	47.5500	+13.080%	2	357	+59.201%
2026-02-11	41.7000	42.0500	41.7000	42.0500	-6.928%	7	356	+80.024%
2026-02-09	44.9600	45.1800	44.9600	45.1800	-10.588%	7	355	+67.552%
2026-02-06	50.9500	50.9500	50.5300	50.5300	-9.606%	8	350	+49.812%
2026-02-05	54.6500	56.2500	54.6500	55.9000	+8.333%	6	351	+35.420%
2026-02-04	50.6800	53.4900	50.6800	51.6000	-1.696%	5	346	+46.705%
2026-02-03	52.4900	52.4900	52.4900	52.4900	-22.809%	1	346	+44.218%
2026-02-02	65.2400	68.0000	65.2400	68.0000	+2.890%	2	346	+11.324%
2026-01-30	48.0000	66.0900	47.9800	66.0900	+67.316%	194	347	+14.541%
2026-01-29	39.8600	45.1100	39.5000	39.5000	+15.328%	79	206	+91.646%
2026-01-28	35.3900	36.8200	34.2000	34.2500	-12.292%	43	172	+121.022%
2026-01-27	41.8400	41.8500	39.0500	39.0500	-7.377%	19	152	+93.854%
2026-01-26	40.2500	42.2000	40.2500	42.1600	-3.502%	12	135	+79.554%
2026-01-23	45.2200	45.2200	43.6900	43.6900	-12.497%	2	138	+73.266%
2026-01-22	49.9300	49.9300	49.9300	49.9300	-0.220%	4	137	+51.612%
2026-01-21	49.2000	50.0400	49.2000	50.0400	-8.301%	6	133	+51.279%
2026-01-20	54.5700	54.5700	54.5700	54.5700	-11.998%	1	133	+38.721%
2026-01-12	62.0100	62.0100	62.0100	62.0100	-13.875%	1	133	+22.077%
2026-01-08	72.0000	72.0000	72.0000	72.0000	-8.653%	1	132	+5.139%
2025-12-30	78.8200	78.8200	78.8200	78.8200	+14.614%	1	132	-3.958%
2025-12-26	68.8000	68.8000	67.9500	68.7700	-7.988%	10	132	+10.077%
2025-12-22	74.7400	74.7400	74.7400	74.7400	-4.449%	30	128	+1.284%
2025-12-18	78.2200	78.2200	78.2200	78.2200	-6.914%	10	128	-3.222%
2025-12-16	81.0700	84.0300	81.0700	84.0300	+2.351%	12	118	-9.913%
2025-12-15	81.2400	82.1000	81.2400	82.1000	-3.491%	7	120	-7.795%
2025-12-11	85.0700	85.0700	85.0700	85.0700	-7.372%	10	124	-11.014%
2025-12-04	91.8400	91.8400	91.8400	91.8400	+2.960%	2	114	-17.574%
2025-12-03	89.2000	89.2000	89.2000	89.2000	-7.305%	2	114	-15.135%
2025-11-25	97.7600	97.7600	96.2300	96.2300	-4.182%	9	112	-21.334%
2025-11-10	100.4300	100.4300	100.4300	100.4300	-7.310%	5	108	-24.624%
2025-11-07	108.3500	108.3500	108.3500	108.3500	-1.150%	7	103	-30.134%
2025-11-05	109.6100	109.6100	109.6100	109.6100	-3.910%	6	103	-30.937%
2025-10-28	114.0700	114.0700	114.0700	114.0700	+8.535%	14	116	-33.637%
2025-10-22	102.0000	105.1000	102.0000	105.1000	+10.457%	2	103	-27.973%
2025-10-21	95.1500	95.1500	95.1500	95.1500	+2.092%	1	103	-20.441%
2025-10-17	91.5000	93.2000	87.3000	93.2000	+6.673%	5	103	-18.777%
2025-10-16	87.3700	87.3700	87.3700	87.3700	-9.742%	1	101	-13.357%
2025-10-14	96.8700	96.8700	96.8000	96.8000	-3.355%	101	101	-21.798%
2025-10-13	100.1600	100.1600	100.1600	100.1600	0.000%	100	100	-24.421%

.dark-mode .PM100m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PM100m{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P475GLD Jan 15 2027 475.00 Put (GLD270115P00475000)option OPRA

GLD20270115P475
GLD Jan 15 2027 475.00 Put (GLD270115P00475000)
option OPRA