Dark

GLD20270115P480
GLD Jan 15 2027 480.00 Put (GLD270115P00480000)
option OPRA

EOD

Sep 15, 2026

85.60-0.291%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	87.0000	87.0000	85.6000	85.6000	-0.291%	3	85	0.000%
2026-09-14	88.5500	88.8500	85.1500	85.8500	+4.823%	21	85	-0.291%
2026-09-11	82.0000	82.0000	81.9000	81.9000	+6.780%	3	85	+4.518%
2026-09-09	76.7000	76.7000	76.7000	76.7000	-2.043%	1	83	+11.604%
2026-09-08	78.3000	78.3000	78.3000	78.3000	-2.247%	1	83	+9.323%
2026-09-02	80.1000	80.1000	80.1000	80.1000	+16.968%	3	83	+6.866%
2026-08-20	68.6800	68.8400	68.4200	68.4800	-2.865%	6	80	+25.000%
2026-08-19	70.5000	70.5000	70.5000	70.5000	-14.338%	1	80	+21.418%
2026-08-18	80.6500	82.4700	80.6500	82.3000	+3.301%	6	80	+4.010%
2026-08-14	78.0000	79.8200	78.0000	79.6700	-3.054%	33	74	+7.443%
2026-08-13	80.1000	82.1800	80.0000	82.1800	+3.008%	4	42	+4.162%
2026-08-11	79.7800	79.7800	79.7800	79.7800	-3.531%	1	39	+7.295%
2026-08-07	82.6500	82.7000	82.6500	82.7000	-22.420%	5	39	+3.507%
2026-07-31	106.6000	106.6000	106.6000	106.6000	+2.846%	114	38	-19.700%
2026-07-30	101.7500	103.6500	101.7500	103.6500	-5.858%	156	38	-17.414%
2026-07-24	110.1000	110.1000	110.1000	110.1000	+3.042%	57	38	-22.252%
2026-07-23	109.1500	109.1500	106.8500	106.8500	+8.609%	136	38	-19.888%
2026-07-22	98.3800	98.3800	98.3800	98.3800	-12.923%	5	38	-12.990%
2026-07-17	113.4300	113.4300	112.9800	112.9800	+4.903%	2	43	-24.234%
2026-07-08	107.7000	107.7000	107.7000	107.7000	+1.155%	1	303	-20.520%
2026-06-26	106.4700	106.4700	106.4700	106.4700	-4.365%	1	329	-19.602%
2026-06-25	111.2600	111.3300	111.2600	111.3300	+34.619%	2	331	-23.111%
2026-06-16	82.8200	82.9100	82.6000	82.7000	+0.242%	6	5,902	+3.507%
2026-06-15	82.5000	82.5000	82.5000	82.5000	-22.499%	2	5,904	+3.758%
2026-06-11	106.4500	106.4500	106.4500	106.4500	+4.619%	1	5,905	-19.587%
2026-06-10	101.5000	101.7500	101.2300	101.7500	+51.662%	12	5,904	-15.872%
2026-05-29	67.0900	67.0900	67.0900	67.0900	-9.643%	2	5,906	+27.590%
2026-05-27	74.0500	74.2500	74.0500	74.2500	+4.357%	6	5,906	+15.286%
2026-05-21	71.3800	71.3800	71.1300	71.1500	+4.310%	4	5,905	+20.309%
2026-05-15	68.2100	68.2100	68.2100	68.2100	+18.010%	1	5,907	+25.495%
2026-05-08	57.8100	57.8100	57.8000	57.8000	+4.332%	10	5,907	+48.097%
2026-05-07	55.4000	55.4000	55.4000	55.4000	-20.744%	1	5,918	+54.513%
2026-05-04	68.4000	69.9000	68.4000	69.9000	+8.879%	4	5,918	+22.461%
2026-04-30	64.2500	64.2500	64.2000	64.2000	+5.488%	37	5,916	+33.333%
2026-04-27	60.8600	60.8600	60.8600	60.8600	+4.949%	1	5,924	+40.651%
2026-04-24	57.9900	57.9900	57.9900	57.9900	-1.294%	3	5,923	+47.612%
2026-04-22	58.7500	58.7500	58.7500	58.7500	+6.857%	1	5,926	+45.702%
2026-04-20	55.1500	55.1500	54.9800	54.9800	+3.834%	2	5,926	+55.693%
2026-04-17	52.9500	52.9500	52.9500	52.9500	-5.277%	2	5,926	+61.662%
2026-04-16	55.8000	55.9000	55.8000	55.9000	-8.913%	2	5,928	+53.131%
2026-04-09	61.3700	61.3700	61.3700	61.3700	-13.842%	3	5,929	+39.482%
2026-04-02	71.2300	71.2300	71.2300	71.2300	-0.835%	1	5,929	+20.174%
2026-03-31	71.8300	71.8300	71.8300	71.8300	-20.542%	1	5,929	+19.170%
2026-03-26	90.2000	90.4000	90.2000	90.4000	+21.505%	2	5,929	-5.310%
2026-03-25	74.4000	74.4000	74.4000	74.4000	-17.075%	1	5,929	+15.054%
2026-03-24	89.7200	89.7200	89.7200	89.7200	+22.652%	1	5,929	-4.592%
2026-03-20	68.5100	73.1500	68.5100	73.1500	+0.938%	7	5,929	+17.020%
2026-03-19	71.6700	72.4700	68.4800	72.4700	+29.526%	21	5,934	+18.118%
2026-03-18	54.5000	55.9500	53.8000	55.9500	+16.031%	6	5,935	+52.994%
2026-03-17	48.2000	48.2200	48.2000	48.2200	-2.978%	2	5,938	+77.520%
2026-03-16	49.7400	49.7500	49.7000	49.7000	+1.078%	72	5,937	+72.233%
2026-03-13	48.2900	50.2500	46.3000	49.1700	+10.569%	145	5,937	+74.090%
2026-03-12	43.3000	45.0000	43.1500	44.4700	+6.515%	97	5,923	+92.489%
2026-03-11	42.0000	42.0000	41.2500	41.7500	+4.479%	5	5,911	+105.030%
2026-03-10	41.6000	42.0000	39.9600	39.9600	-14.157%	25	5,911	+114.214%
2026-03-09	46.7000	46.9000	46.5500	46.5500	-1.168%	8	5,920	+83.888%
2026-03-05	47.1000	47.1000	47.1000	47.1000	+3.176%	1	5,983	+81.741%
2026-03-04	45.9100	47.3000	45.0000	45.6500	-10.226%	5	5,983	+87.514%
2026-03-03	45.6000	51.3000	45.6000	50.8500	+35.636%	16	5,984	+68.338%
2026-03-02	37.4900	37.4900	37.4900	37.4900	-6.834%	1	5,976	+128.328%
2026-02-27	41.0100	41.3500	40.2400	40.2400	-3.824%	6	5,976	+112.724%
2026-02-26	41.8400	41.8400	41.8400	41.8400	-4.692%	1	5,973	+104.589%
2026-02-25	43.3100	44.1000	42.6000	43.9000	-4.357%	86	5,946	+94.989%
2026-02-24	45.5000	45.9000	45.5000	45.9000	+5.372%	2	5,946	+86.492%
2026-02-23	43.5600	43.5600	43.5600	43.5600	-8.004%	1	5,945	+96.511%
2026-02-20	50.2600	50.2600	47.3500	47.3500	-4.728%	6	5,945	+80.781%
2026-02-19	50.2500	50.2500	49.7000	49.7000	-0.600%	2	5,949	+72.233%
2026-02-18	50.0000	50.0000	50.0000	50.0000	+6.496%	10	5,949	+71.200%
2026-02-13	47.0000	47.0000	46.4100	46.9500	-8.658%	4	5,950	+82.322%
2026-02-12	49.0200	51.4000	49.0200	51.4000	+16.818%	11	5,950	+66.537%
2026-02-11	45.5500	45.9500	44.0000	44.0000	-6.977%	27	5,944	+94.545%
2026-02-10	45.1900	47.4500	44.9600	47.3000	+0.853%	857	5,921	+80.973%
2026-02-09	46.9000	46.9000	46.9000	46.9000	-21.859%	1	5,305	+82.516%
2026-02-05	59.1200	60.0200	59.1200	60.0200	+6.702%	2	5,306	+42.619%
2026-02-04	55.6000	56.2500	55.0000	56.2500	-1.368%	16	5,306	+52.178%
2026-02-03	57.1000	57.1000	57.0300	57.0300	-16.095%	2	5,303	+50.096%
2026-02-02	70.0000	70.0000	67.0000	67.9700	+7.259%	293	5,303	+25.938%
2026-01-30	51.3700	66.0200	51.3700	63.3700	+51.061%	63	5,446	+35.080%
2026-01-29	35.4000	46.3500	35.4000	41.9500	+13.995%	375	5,440	+104.052%
2026-01-28	39.1000	39.1000	36.7000	36.8000	-17.747%	5,709	5,387	+132.609%
2026-01-26	43.2000	44.7400	43.2000	44.7400	-3.474%	32	36	+91.328%
2026-01-23	46.4200	46.4200	46.3500	46.3500	-5.754%	2	7	+84.682%
2026-01-22	49.0500	49.1800	49.0500	49.1800	-24.338%	2	7	+74.054%
2026-01-15	65.0000	65.0000	65.0000	65.0000	-1.664%	1	6	+31.692%
2026-01-12	66.4400	66.4400	66.0500	66.1000	-14.156%	6	5	+29.501%
2026-01-05	77.0000	77.0000	77.0000	77.0000	-8.508%	1	3	+11.169%
2025-12-18	84.1500	84.1600	84.1500	84.1600	-1.797%	2	3	+1.711%
2025-12-17	85.7000	85.7000	85.7000	85.7000	-31.054%	1	1	-0.117%
2025-10-01	124.3000	124.3500	124.3000	124.3000	0.000%	12	12	-31.134%

.dark-mode .csq74D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csq74D{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P480GLD Jan 15 2027 480.00 Put (GLD270115P00480000)option OPRA

GLD20270115P480
GLD Jan 15 2027 480.00 Put (GLD270115P00480000)
option OPRA