Dark

GLD20270115P490
GLD Jan 15 2027 490.00 Put (GLD270115P00490000)
option OPRA

EOD

Jul 22, 2026

109.90-5.641%(-6.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	110.0000	110.0000	109.9000	109.9000	-5.641%	3	1	0.000%
2026-07-21	116.4700	116.4700	116.4700	116.4700	-5.000%	1	151	-5.641%
2026-07-20	122.6000	122.6000	122.6000	122.6000	+6.794%	200	151	-10.359%
2026-07-10	114.8000	114.8000	114.8000	114.8000	+1.683%	1	152	-4.268%
2026-07-09	112.9000	112.9000	112.9000	112.9000	-7.109%	228	152	-2.657%
2026-06-30	121.5400	121.5400	121.5400	121.5400	+5.229%	1	152	-9.577%
2026-06-26	118.5000	118.5000	115.0000	115.5000	-1.702%	38	1,299	-4.848%
2026-06-25	118.0500	121.5000	117.5000	117.5000	+6.335%	3,000	1,317	-6.468%
2026-06-23	112.0000	112.0000	110.5000	110.5000	+5.238%	64	3,506	-0.543%
2026-06-22	105.0000	105.0000	105.0000	105.0000	+13.821%	5	3,741	+4.667%
2026-06-15	92.2400	92.2500	92.2400	92.2500	-19.783%	2	3,736	+19.133%
2026-06-11	115.0000	115.0000	115.0000	115.0000	+16.621%	121	3,735	-4.435%
2026-06-09	98.6100	98.6100	98.6100	98.6100	+4.537%	2	3,746	+11.449%
2026-06-08	94.3500	94.3500	94.3300	94.3300	+17.035%	2	3,746	+16.506%
2026-06-02	80.6500	80.6500	80.6000	80.6000	-5.731%	2	3,746	+36.352%
2026-05-28	85.5000	85.5000	85.5000	85.5000	+1.786%	2	3,746	+28.538%
2026-05-27	84.0000	84.0000	84.0000	84.0000	+7.761%	2	3,744	+30.833%
2026-05-22	78.0000	78.1000	77.8000	77.9500	+1.776%	12	3,745	+40.988%
2026-05-21	79.6500	79.7500	76.5000	76.5900	-1.441%	14	3,743	+43.491%
2026-05-20	77.7100	77.7100	77.7100	77.7100	+1.462%	2	3,743	+41.423%
2026-05-04	76.3000	76.6200	76.3000	76.5900	+6.999%	4	3,735	+43.491%
2026-05-01	71.5300	71.6200	71.4800	71.5800	-0.818%	6	3,738	+53.535%
2026-04-30	72.3000	72.4000	71.9500	72.1700	-8.576%	62	3,738	+52.279%
2026-04-29	78.9400	78.9400	78.9400	78.9400	+7.842%	1	3,736	+39.220%
2026-04-28	73.3800	73.7000	73.2000	73.2000	+21.494%	41	3,737	+50.137%
2026-04-17	59.0300	60.2500	59.0300	60.2500	-9.724%	8	3,769	+82.407%
2026-04-10	66.7400	66.7400	66.7400	66.7400	-14.050%	1	3,768	+64.669%
2026-04-02	77.6500	77.6500	77.6500	77.6500	-19.659%	1	3,770	+41.533%
2026-03-24	96.6000	96.6500	96.6000	96.6500	+3.635%	2	3,770	+13.709%
2026-03-23	93.4300	93.4300	93.2600	93.2600	+17.367%	58	3,770	+17.843%
2026-03-20	79.4600	79.4600	79.4600	79.4600	+1.872%	1	3,770	+38.309%
2026-03-19	81.0000	81.0000	78.0000	78.0000	+29.978%	43	3,769	+40.897%
2026-03-18	60.3000	60.3000	59.7500	60.0100	+9.109%	108	3,805	+83.136%
2026-03-13	54.4000	55.1100	52.7000	55.0000	+11.675%	450	3,711	+99.818%
2026-03-12	49.2000	49.3000	49.2000	49.2500	+4.676%	4	3,837	+123.147%
2026-03-11	47.4700	47.4700	46.9500	47.0500	-0.149%	3	3,840	+133.581%
2026-03-10	47.0000	47.1200	47.0000	47.1200	-11.925%	11	3,839	+133.234%
2026-03-09	53.5000	53.5000	53.5000	53.5000	+5.941%	10	3,849	+105.421%
2026-03-06	50.5000	50.5000	50.5000	50.5000	-7.847%	7	3,857	+117.624%
2026-03-05	54.8000	54.8000	54.8000	54.8000	+8.044%	2	3,857	+100.547%
2026-03-04	48.0000	50.7200	48.0000	50.7200	-2.928%	7	3,859	+116.680%
2026-03-03	55.7000	56.3500	52.2500	52.2500	+25.904%	15	3,863	+110.335%
2026-03-02	42.5000	44.7500	41.5000	41.5000	-8.247%	449	3,871	+164.819%
2026-02-27	46.5500	46.7000	45.2300	45.2300	-6.742%	33	3,614	+142.980%
2026-02-26	48.2000	48.5500	48.2000	48.5000	+0.310%	6	3,599	+126.598%
2026-02-25	48.7000	48.7000	48.0000	48.3500	-7.411%	3	3,594	+127.301%
2026-02-24	52.2200	52.2200	52.2200	52.2200	+6.789%	1	3,594	+110.456%
2026-02-23	48.7000	49.0000	48.4500	48.9000	-8.341%	6	3,593	+124.744%
2026-02-20	53.2500	53.3800	53.2100	53.3500	-6.649%	4	3,591	+105.998%
2026-02-19	57.1700	57.1700	57.1500	57.1500	+1.438%	2	3,591	+92.301%
2026-02-18	56.3400	56.3400	56.3400	56.3400	-9.726%	1	3,591	+95.066%
2026-02-17	61.5000	62.4100	61.5000	62.4100	+16.763%	2	3,592	+76.094%
2026-02-13	53.4300	53.5200	53.4300	53.4500	-7.043%	25	3,591	+105.613%
2026-02-12	56.7000	58.4000	56.0500	57.5000	+12.261%	69	3,591	+91.130%
2026-02-11	51.2200	51.2200	51.2200	51.2200	-3.304%	2,350	3,556	+114.565%
2026-02-10	52.9500	53.4500	52.6500	52.9700	-9.298%	17	5,156	+107.476%
2026-02-06	58.4000	58.4000	58.4000	58.4000	-7.080%	200	5,142	+88.185%
2026-02-04	62.8500	62.8500	62.8500	62.8500	-1.288%	1	5,142	+74.861%
2026-02-03	64.0000	64.0000	63.6700	63.6700	-16.717%	302	5,143	+72.609%
2026-02-02	75.3100	79.5000	75.3100	76.4500	+8.903%	295	5,143	+43.754%
2026-01-30	56.3200	72.5000	56.3200	70.2000	+56.000%	4,702	4,932	+56.553%
2026-01-29	41.1000	51.2000	40.5100	45.0000	+7.143%	349	896	+144.222%
2026-01-28	42.9300	43.8200	41.9500	42.0000	-19.137%	50	905	+161.667%
2026-01-26	49.3500	51.9400	49.3500	51.9400	-3.007%	202	876	+111.590%
2026-01-23	52.9500	53.5500	52.9500	53.5500	-30.715%	304	715	+105.229%
2026-01-16	77.2900	77.2900	77.2900	77.2900	+2.902%	1	1,011	+42.192%
2026-01-13	75.1500	75.1500	75.1100	75.1100	-7.191%	3	1,011	+46.319%
2026-01-09	81.4900	82.4700	80.8900	80.9300	-2.763%	1,455	1,008	+35.796%
2025-12-23	83.2300	83.2300	83.2300	83.2300	-10.697%	1	20	+32.044%
2025-12-19	93.2000	93.2000	93.2000	93.2000	+0.107%	1	20	+17.918%
2025-12-12	93.1000	93.1000	93.1000	93.1000	-7.776%	2	19	+18.045%
2025-12-11	100.9500	100.9500	100.9500	100.9500	+0.149%	1	17	+8.866%
2025-12-05	100.8000	100.8000	100.8000	100.8000	-4.000%	1	16	+9.028%
2025-11-28	105.0000	105.0000	105.0000	105.0000	-5.405%	1	15	+4.667%
2025-11-24	111.0000	111.0000	111.0000	111.0000	-2.203%	2	14	-0.991%
2025-11-20	113.5000	113.5000	113.5000	113.5000	+1.114%	2	12	-3.172%
2025-11-19	112.2500	112.2500	112.2500	112.2500	+6.905%	3	10	-2.094%
2025-11-13	105.0000	105.0000	105.0000	105.0000	0.000%	7	7	+4.667%

.dark-mode .tKC0Dk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKC0Dk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P490GLD Jan 15 2027 490.00 Put (GLD270115P00490000)option OPRA

GLD20270115P490
GLD Jan 15 2027 490.00 Put (GLD270115P00490000)
option OPRA