Dark

GLD20270115P500
GLD Jan 15 2027 500.00 Put (GLD270115P00500000)
option OPRA

EOD

Sep 15, 2026

106.91+2.394%(+2.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	106.9100	106.9100	106.9100	106.9100	+2.394%	12	680	0.000%
2026-09-14	107.9000	108.5600	104.4100	104.4100	+7.307%	24	680	+2.394%
2026-09-09	97.3000	97.3000	97.3000	97.3000	+0.309%	1	742	+9.877%
2026-09-08	97.0000	97.0000	97.0000	97.0000	+3.412%	1	742	+10.216%
2026-09-04	93.1500	94.0000	92.8500	93.8000	+6.085%	4	739	+13.977%
2026-09-03	88.4200	88.4200	88.4200	88.4200	-10.479%	1	739	+20.912%
2026-09-02	99.3500	99.3500	98.7700	98.7700	-1.230%	4	740	+8.241%
2026-09-01	100.0000	100.0000	100.0000	100.0000	+9.709%	1	739	+6.910%
2026-08-28	91.1500	91.1500	91.1500	91.1500	+10.686%	6	738	+17.290%
2026-08-27	82.3500	82.3500	82.3500	82.3500	+0.734%	6	735	+29.824%
2026-08-26	79.0000	81.7500	79.0000	81.7500	+5.348%	35	732	+30.777%
2026-08-25	78.0000	78.0700	76.8300	77.6000	-0.308%	8	699	+37.771%
2026-08-24	76.3300	78.9700	75.9900	77.8400	-2.979%	11	691	+37.346%
2026-08-21	80.3100	80.3100	80.2300	80.2300	-9.985%	2	683	+33.254%
2026-08-19	89.1300	89.1300	89.1300	89.1300	-8.650%	1	681	+19.948%
2026-08-14	97.5700	97.5700	97.5700	97.5700	+1.424%	1,000	681	+9.573%
2026-08-12	95.4000	96.2000	95.4000	96.2000	-3.992%	94	681	+11.133%
2026-08-11	100.3500	100.4000	100.2000	100.2000	-0.497%	6	588	+6.697%
2026-08-07	100.7000	100.7000	100.7000	100.7000	-12.359%	1	586	+6.167%
2026-08-05	114.9000	114.9000	114.9000	114.9000	-8.846%	5	585	-6.954%
2026-08-04	125.9300	126.0500	125.8100	126.0500	-0.584%	605	590	-15.184%
2026-07-31	126.7900	128.2500	126.7900	126.7900	+3.165%	5,268	585	-15.679%
2026-07-30	124.8300	124.8300	122.8500	122.9000	-6.004%	4,608	585	-13.011%
2026-07-28	132.8500	132.8500	130.7000	130.7500	+3.319%	1,478	585	-18.233%
2026-07-27	126.6000	126.6000	126.5500	126.5500	-0.978%	900	585	-15.520%
2026-07-24	127.0900	127.8000	127.0900	127.8000	-1.007%	1,756	585	-16.346%
2026-07-23	129.1500	129.4000	126.8000	129.1000	-1.488%	5,507	585	-17.188%
2026-07-20	132.8500	132.9000	131.0500	131.0500	-0.190%	1,378	585	-18.420%
2026-07-17	130.6500	131.3000	130.6500	131.3000	-2.741%	1,756	585	-18.576%
2026-07-16	134.2000	135.0000	134.2000	135.0000	+7.134%	1,800	585	-20.807%
2026-07-15	126.0000	126.0100	126.0000	126.0100	-1.362%	879	586	-15.158%
2026-07-14	127.7500	127.7500	127.7500	127.7500	+4.226%	600	586	-16.313%
2026-07-10	122.5700	122.5700	122.5700	122.5700	+0.972%	1	586	-12.776%
2026-07-09	122.0000	122.0000	121.3900	121.3900	-1.116%	887	586	-11.928%
2026-07-07	122.7600	122.7600	122.7600	122.7600	+0.879%	15	586	-12.911%
2026-07-02	121.6900	121.6900	121.6900	121.6900	-2.951%	1	601	-12.146%
2026-06-26	125.0100	125.3900	125.0100	125.3900	-4.646%	3	638	-14.738%
2026-06-25	131.4900	131.5000	131.4900	131.5000	-2.773%	3,000	638	-18.700%
2026-06-24	135.2500	135.2500	135.2500	135.2500	+18.828%	20	5,168	-20.954%
2026-06-18	113.8200	113.8200	113.8200	113.8200	+12.127%	2	7,370	-6.071%
2026-06-16	103.1500	103.5000	101.4000	101.5100	-0.480%	70	7,370	+5.320%
2026-06-15	102.0000	102.0000	102.0000	102.0000	-9.196%	1	7,352	+4.814%
2026-06-12	112.3300	112.3300	112.3300	112.3300	-8.675%	5	7,351	-4.825%
2026-06-10	117.8000	123.0000	116.1000	123.0000	+18.429%	6	7,557	-13.081%
2026-06-08	103.9000	103.9000	103.8600	103.8600	-0.087%	2	15,664	+2.937%
2026-06-05	100.3000	103.9500	100.3000	103.9500	+12.378%	4	16,283	+2.848%
2026-06-03	92.6500	92.8500	92.5000	92.5000	+7.558%	4	16,281	+15.578%
2026-05-29	85.7500	86.0000	85.7500	86.0000	-9.397%	16	16,279	+24.314%
2026-05-28	94.3000	94.9200	94.3000	94.9200	+2.839%	25	16,263	+12.632%
2026-05-27	92.5400	92.8000	91.8800	92.3000	+5.679%	111	16,253	+15.829%
2026-05-26	87.3400	87.3400	87.2300	87.3400	+0.449%	4	16,243	+22.407%
2026-05-22	86.9500	86.9500	86.9500	86.9500	+2.294%	5	16,243	+22.956%
2026-05-21	88.5900	88.8200	85.0000	85.0000	-2.299%	205	16,203	+25.776%
2026-05-15	87.2000	87.2000	86.2000	87.0000	+13.874%	22	16,203	+22.885%
2026-05-12	76.3500	76.4000	76.3500	76.4000	+1.799%	2	16,201	+39.935%
2026-05-06	75.2000	75.2000	74.9400	75.0500	-15.863%	23	16,201	+42.452%
2026-05-04	84.5000	89.2000	84.5000	89.2000	+10.670%	23	16,190	+19.854%
2026-05-01	80.5500	80.6000	80.5500	80.6000	+0.750%	2	16,186	+32.643%
2026-04-30	80.0000	80.0000	80.0000	80.0000	-7.514%	1	16,186	+33.638%
2026-04-29	86.5000	86.5000	86.5000	86.5000	+14.418%	1	16,185	+23.595%
2026-04-27	76.2000	76.2000	75.6000	75.6000	+2.955%	53	16,184	+41.415%
2026-04-24	72.8900	73.4400	72.4900	73.4300	-1.370%	56	16,187	+45.594%
2026-04-23	73.9200	74.4500	73.9200	74.4500	+1.749%	6	16,164	+43.600%
2026-04-22	73.1500	73.3300	73.1500	73.1700	-2.440%	5	16,161	+46.112%
2026-04-21	75.2000	75.2500	75.0000	75.0000	+8.491%	4	16,154	+42.547%
2026-04-20	69.1300	69.1300	69.1300	69.1300	+4.221%	1	16,154	+54.651%
2026-04-17	66.3300	66.3300	66.3300	66.3300	-5.148%	1	16,153	+61.179%
2026-04-16	69.9300	69.9300	69.9300	69.9300	-1.368%	25	16,154	+52.881%
2026-04-14	70.9000	70.9000	70.9000	70.9000	-3.943%	1	16,179	+50.790%
2026-04-09	75.8400	75.8400	73.4200	73.8100	-6.451%	5	16,179	+44.845%
2026-04-08	76.3400	78.9000	76.3400	78.9000	-5.248%	6	16,175	+35.501%
2026-04-07	86.2400	86.2400	83.2700	83.2700	-1.456%	2	16,172	+28.390%
2026-04-06	83.7600	84.5000	83.7600	84.5000	-1.458%	2	16,172	+26.521%
2026-04-02	86.0000	86.0000	85.7500	85.7500	+9.936%	2	16,174	+24.676%
2026-04-01	78.8800	79.7000	77.2900	78.0000	-12.888%	29	16,174	+37.064%
2026-03-31	91.3200	91.3200	89.5400	89.5400	-8.155%	2	16,200	+19.399%
2026-03-30	95.0700	97.4900	95.0700	97.4900	+1.194%	2	16,200	+9.663%
2026-03-27	96.9500	96.9500	95.2500	96.3400	-3.467%	4	16,199	+10.972%
2026-03-26	100.8500	100.8500	99.8000	99.8000	+9.972%	2	16,197	+7.124%
2026-03-25	90.7500	90.7500	90.7500	90.7500	-13.736%	1	16,197	+17.807%
2026-03-24	102.1800	105.2000	102.1800	105.2000	-1.682%	3	16,197	+1.625%
2026-03-23	99.4200	107.0000	99.4200	107.0000	+14.684%	3	16,197	-0.084%
2026-03-20	84.6400	93.3000	84.6400	93.3000	+10.232%	36	16,195	+14.587%
2026-03-19	84.2500	87.1000	84.2500	84.6400	+20.279%	9	16,161	+26.311%
2026-03-18	69.0900	70.3700	69.0900	70.3700	+15.493%	2	16,163	+51.926%
2026-03-17	60.5700	61.9200	60.5700	60.9300	-0.115%	6	16,163	+75.464%
2026-03-16	60.6100	62.7500	60.6100	61.0000	-1.086%	9	16,162	+75.262%
2026-03-13	60.5500	61.6700	59.3500	61.6700	+8.383%	9	16,161	+73.358%
2026-03-12	53.4100	57.3500	53.4000	56.9000	+7.358%	16	16,161	+87.891%
2026-03-11	52.0000	53.0000	52.0000	53.0000	+0.952%	19	16,156	+101.717%
2026-03-10	52.0000	52.5000	52.0000	52.5000	-7.895%	2	16,157	+103.638%
2026-03-09	57.9300	57.9300	57.0000	57.0000	-0.524%	15	16,157	+87.561%
2026-03-04	57.3000	57.3000	57.3000	57.3000	-1.967%	1	16,249	+86.579%
2026-03-03	55.3000	58.4500	55.3000	58.4500	+24.230%	4	16,248	+82.908%
2026-03-02	48.0000	50.2500	46.9000	47.0500	-9.082%	108	16,248	+127.226%
2026-02-27	52.5500	52.6000	51.5500	51.7500	-6.080%	12	16,237	+106.589%
2026-02-26	55.2000	55.2000	55.1000	55.1000	-2.391%	4	16,232	+94.029%
2026-02-25	54.2500	56.4500	53.4900	56.4500	-0.878%	140	16,167	+89.389%
2026-02-24	57.2500	58.0000	56.9000	56.9500	+3.170%	50	16,167	+87.726%
2026-02-23	55.3500	55.9500	54.4500	55.2000	-7.227%	306	16,156	+93.678%
2026-02-20	60.8000	60.8500	59.5000	59.5000	-4.494%	4	15,905	+79.681%
2026-02-19	62.3500	62.3500	62.3000	62.3000	-1.237%	2	15,905	+71.605%
2026-02-18	63.0800	63.0800	63.0800	63.0800	-9.368%	10	15,905	+69.483%
2026-02-17	69.6000	69.6000	69.6000	69.6000	+16.310%	1	15,915	+53.606%
2026-02-13	59.8400	59.8400	59.8400	59.8400	-5.615%	1	15,914	+78.660%
2026-02-12	64.0000	64.0000	63.4000	63.4000	+6.914%	2	15,914	+68.628%
2026-02-10	60.0000	60.0000	59.3000	59.3000	-1.167%	2	15,913	+80.287%
2026-02-09	60.0000	60.0000	59.8000	60.0000	-7.975%	7	15,913	+78.183%
2026-02-06	66.5600	66.5600	65.2000	65.2000	-9.444%	201	15,913	+63.972%
2026-02-05	73.0000	73.0000	70.1600	72.0000	+1.983%	13	16,113	+48.486%
2026-02-04	66.2500	70.6000	66.2500	70.6000	+0.043%	2,514	16,124	+51.431%
2026-02-03	70.5700	70.5700	67.7000	70.5700	-15.888%	303	13,615	+51.495%
2026-02-02	84.2700	88.0000	82.5200	83.9000	+8.876%	311	13,915	+27.426%
2026-01-30	63.8700	84.0200	63.0000	77.0600	+53.966%	13,035	13,659	+38.736%
2026-01-29	47.0000	59.9700	46.0000	50.0500	+4.927%	547	786	+113.606%
2026-01-28	48.9700	50.0000	47.0000	47.7000	-10.000%	113	772	+124.130%
2026-01-27	56.1000	58.0000	53.0000	53.0000	-8.621%	33	765	+101.717%
2026-01-26	55.5000	58.0000	55.5000	58.0000	-3.814%	26	753	+84.328%
2026-01-23	62.2500	62.2500	59.6000	60.3000	-7.031%	395	747	+77.297%
2026-01-22	64.8600	64.8600	64.8600	64.8600	-7.343%	5	1,018	+64.832%
2026-01-21	70.0000	70.0000	70.0000	70.0000	-3.912%	1	1,018	+52.729%
2026-01-20	72.8500	72.8500	72.8500	72.8500	-11.911%	1	1,017	+46.754%
2026-01-16	82.7000	82.7000	82.7000	82.7000	+1.597%	1	1,019	+29.274%
2026-01-15	81.4000	81.4000	81.4000	81.4000	-0.098%	1	1,019	+31.339%
2026-01-13	81.4800	81.4800	81.4800	81.4800	-0.634%	1	1,020	+31.210%
2026-01-12	82.4000	82.4000	81.7000	82.0000	-8.308%	10	1,019	+30.378%
2026-01-09	89.9900	90.9800	89.4300	89.4300	-14.576%	1,455	1,009	+19.546%
2026-01-02	101.3500	104.6900	101.3500	104.6900	+0.403%	3	9	+2.121%
2025-12-29	104.2700	104.2700	104.2700	104.2700	+2.286%	1	6	+2.532%
2025-12-19	102.4700	102.4700	101.9400	101.9400	-1.058%	4	5	+4.875%
2025-12-16	103.0300	103.0300	103.0300	103.0300	-2.081%	2	6	+3.766%
2025-12-15	105.2200	105.2200	105.2200	105.2200	-0.857%	1	4	+1.606%
2025-12-12	106.1300	106.1300	106.1300	106.1300	-1.549%	2	4	+0.735%
2025-12-11	111.1500	111.1500	107.8000	107.8000	-13.760%	2	2	-0.826%
2025-10-21	125.0000	125.0000	125.0000	125.0000	+13.122%	1	1	-14.472%
2025-10-16	110.5000	110.5000	110.5000	110.5000	-12.772%	1	1	-3.249%
2025-10-08	126.6800	126.6800	126.6800	126.6800	-19.363%	1	0	-15.606%
2025-09-22	157.1000	157.1000	157.1000	157.1000	0.000%	1	0	-31.948%

.dark-mode .Dnbq0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dnbq0B{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P500GLD Jan 15 2027 500.00 Put (GLD270115P00500000)option OPRA

GLD20270115P500
GLD Jan 15 2027 500.00 Put (GLD270115P00500000)
option OPRA