Dark

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

EOD

Jul 24, 2026

127.80-1.007%(-1.30)1,756

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	127.0900	127.8000	127.0900	127.8000	-1.007%	1,756	585	0.000%
2026-07-23	129.1500	129.4000	126.8000	129.1000	-1.488%	5,507	585	-1.007%
2026-07-20	132.8500	132.9000	131.0500	131.0500	-0.190%	1,378	585	-2.480%
2026-07-17	130.6500	131.3000	130.6500	131.3000	-2.741%	1,756	585	-2.666%
2026-07-16	134.2000	135.0000	134.2000	135.0000	+7.134%	1,800	585	-5.333%
2026-07-15	126.0000	126.0100	126.0000	126.0100	-1.362%	879	586	+1.421%
2026-07-14	127.7500	127.7500	127.7500	127.7500	+4.226%	600	586	+0.039%
2026-07-10	122.5700	122.5700	122.5700	122.5700	+0.972%	1	586	+4.267%
2026-07-09	122.0000	122.0000	121.3900	121.3900	-1.116%	887	586	+5.281%
2026-07-07	122.7600	122.7600	122.7600	122.7600	+0.879%	15	586	+4.106%
2026-07-02	121.6900	121.6900	121.6900	121.6900	-2.951%	1	601	+5.021%
2026-06-26	125.0100	125.3900	125.0100	125.3900	-4.646%	3	638	+1.922%
2026-06-25	131.4900	131.5000	131.4900	131.5000	-2.773%	3,000	638	-2.814%
2026-06-24	135.2500	135.2500	135.2500	135.2500	+18.828%	20	5,168	-5.508%
2026-06-18	113.8200	113.8200	113.8200	113.8200	+12.127%	2	7,370	+12.283%
2026-06-16	103.1500	103.5000	101.4000	101.5100	-0.480%	70	7,370	+25.899%
2026-06-15	102.0000	102.0000	102.0000	102.0000	-9.196%	1	7,352	+25.294%
2026-06-12	112.3300	112.3300	112.3300	112.3300	-8.675%	5	7,351	+13.772%
2026-06-10	117.8000	123.0000	116.1000	123.0000	+18.429%	6	7,557	+3.902%
2026-06-08	103.9000	103.9000	103.8600	103.8600	-0.087%	2	15,664	+23.050%
2026-06-05	100.3000	103.9500	100.3000	103.9500	+12.378%	4	16,283	+22.944%
2026-06-03	92.6500	92.8500	92.5000	92.5000	+7.558%	4	16,281	+38.162%
2026-05-29	85.7500	86.0000	85.7500	86.0000	-9.397%	16	16,279	+48.605%
2026-05-28	94.3000	94.9200	94.3000	94.9200	+2.839%	25	16,263	+34.640%
2026-05-27	92.5400	92.8000	91.8800	92.3000	+5.679%	111	16,253	+38.462%
2026-05-26	87.3400	87.3400	87.2300	87.3400	+0.449%	4	16,243	+46.325%
2026-05-22	86.9500	86.9500	86.9500	86.9500	+2.294%	5	16,243	+46.981%
2026-05-21	88.5900	88.8200	85.0000	85.0000	-2.299%	205	16,203	+50.353%
2026-05-15	87.2000	87.2000	86.2000	87.0000	+13.874%	22	16,203	+46.897%
2026-05-12	76.3500	76.4000	76.3500	76.4000	+1.799%	2	16,201	+67.277%
2026-05-06	75.2000	75.2000	74.9400	75.0500	-15.863%	23	16,201	+70.286%
2026-05-04	84.5000	89.2000	84.5000	89.2000	+10.670%	23	16,190	+43.274%
2026-05-01	80.5500	80.6000	80.5500	80.6000	+0.750%	2	16,186	+58.561%
2026-04-30	80.0000	80.0000	80.0000	80.0000	-7.514%	1	16,186	+59.750%
2026-04-29	86.5000	86.5000	86.5000	86.5000	+14.418%	1	16,185	+47.746%
2026-04-27	76.2000	76.2000	75.6000	75.6000	+2.955%	53	16,184	+69.048%
2026-04-24	72.8900	73.4400	72.4900	73.4300	-1.370%	56	16,187	+74.043%
2026-04-23	73.9200	74.4500	73.9200	74.4500	+1.749%	6	16,164	+71.659%
2026-04-22	73.1500	73.3300	73.1500	73.1700	-2.440%	5	16,161	+74.662%
2026-04-21	75.2000	75.2500	75.0000	75.0000	+8.491%	4	16,154	+70.400%
2026-04-20	69.1300	69.1300	69.1300	69.1300	+4.221%	1	16,154	+84.869%
2026-04-17	66.3300	66.3300	66.3300	66.3300	-5.148%	1	16,153	+92.673%
2026-04-16	69.9300	69.9300	69.9300	69.9300	-1.368%	25	16,154	+82.754%
2026-04-14	70.9000	70.9000	70.9000	70.9000	-3.943%	1	16,179	+80.254%
2026-04-09	75.8400	75.8400	73.4200	73.8100	-6.451%	5	16,179	+73.147%
2026-04-08	76.3400	78.9000	76.3400	78.9000	-5.248%	6	16,175	+61.977%
2026-04-07	86.2400	86.2400	83.2700	83.2700	-1.456%	2	16,172	+53.477%
2026-04-06	83.7600	84.5000	83.7600	84.5000	-1.458%	2	16,172	+51.243%
2026-04-02	86.0000	86.0000	85.7500	85.7500	+9.936%	2	16,174	+49.038%
2026-04-01	78.8800	79.7000	77.2900	78.0000	-12.888%	29	16,174	+63.846%
2026-03-31	91.3200	91.3200	89.5400	89.5400	-8.155%	2	16,200	+42.730%
2026-03-30	95.0700	97.4900	95.0700	97.4900	+1.194%	2	16,200	+31.090%
2026-03-27	96.9500	96.9500	95.2500	96.3400	-3.467%	4	16,199	+32.655%
2026-03-26	100.8500	100.8500	99.8000	99.8000	+9.972%	2	16,197	+28.056%
2026-03-25	90.7500	90.7500	90.7500	90.7500	-13.736%	1	16,197	+40.826%
2026-03-24	102.1800	105.2000	102.1800	105.2000	-1.682%	3	16,197	+21.483%
2026-03-23	99.4200	107.0000	99.4200	107.0000	+14.684%	3	16,197	+19.439%
2026-03-20	84.6400	93.3000	84.6400	93.3000	+10.232%	36	16,195	+36.977%
2026-03-19	84.2500	87.1000	84.2500	84.6400	+20.279%	9	16,161	+50.992%
2026-03-18	69.0900	70.3700	69.0900	70.3700	+15.493%	2	16,163	+81.611%
2026-03-17	60.5700	61.9200	60.5700	60.9300	-0.115%	6	16,163	+109.749%
2026-03-16	60.6100	62.7500	60.6100	61.0000	-1.086%	9	16,162	+109.508%
2026-03-13	60.5500	61.6700	59.3500	61.6700	+8.383%	9	16,161	+107.232%
2026-03-12	53.4100	57.3500	53.4000	56.9000	+7.358%	16	16,161	+124.605%
2026-03-11	52.0000	53.0000	52.0000	53.0000	+0.952%	19	16,156	+141.132%
2026-03-10	52.0000	52.5000	52.0000	52.5000	-7.895%	2	16,157	+143.429%
2026-03-09	57.9300	57.9300	57.0000	57.0000	-0.524%	15	16,157	+124.211%
2026-03-04	57.3000	57.3000	57.3000	57.3000	-1.967%	1	16,249	+123.037%
2026-03-03	55.3000	58.4500	55.3000	58.4500	+24.230%	4	16,248	+118.648%
2026-03-02	48.0000	50.2500	46.9000	47.0500	-9.082%	108	16,248	+171.626%
2026-02-27	52.5500	52.6000	51.5500	51.7500	-6.080%	12	16,237	+146.957%
2026-02-26	55.2000	55.2000	55.1000	55.1000	-2.391%	4	16,232	+131.942%
2026-02-25	54.2500	56.4500	53.4900	56.4500	-0.878%	140	16,167	+126.395%
2026-02-24	57.2500	58.0000	56.9000	56.9500	+3.170%	50	16,167	+124.407%
2026-02-23	55.3500	55.9500	54.4500	55.2000	-7.227%	306	16,156	+131.522%
2026-02-20	60.8000	60.8500	59.5000	59.5000	-4.494%	4	15,905	+114.790%
2026-02-19	62.3500	62.3500	62.3000	62.3000	-1.237%	2	15,905	+105.136%
2026-02-18	63.0800	63.0800	63.0800	63.0800	-9.368%	10	15,905	+102.600%
2026-02-17	69.6000	69.6000	69.6000	69.6000	+16.310%	1	15,915	+83.621%
2026-02-13	59.8400	59.8400	59.8400	59.8400	-5.615%	1	15,914	+113.570%
2026-02-12	64.0000	64.0000	63.4000	63.4000	+6.914%	2	15,914	+101.577%
2026-02-10	60.0000	60.0000	59.3000	59.3000	-1.167%	2	15,913	+115.514%
2026-02-09	60.0000	60.0000	59.8000	60.0000	-7.975%	7	15,913	+113.000%
2026-02-06	66.5600	66.5600	65.2000	65.2000	-9.444%	201	15,913	+96.012%
2026-02-05	73.0000	73.0000	70.1600	72.0000	+1.983%	13	16,113	+77.500%
2026-02-04	66.2500	70.6000	66.2500	70.6000	+0.043%	2,514	16,124	+81.020%
2026-02-03	70.5700	70.5700	67.7000	70.5700	-15.888%	303	13,615	+81.097%
2026-02-02	84.2700	88.0000	82.5200	83.9000	+8.876%	311	13,915	+52.324%
2026-01-30	63.8700	84.0200	63.0000	77.0600	+53.966%	13,035	13,659	+65.845%
2026-01-29	47.0000	59.9700	46.0000	50.0500	+4.927%	547	786	+155.345%
2026-01-28	48.9700	50.0000	47.0000	47.7000	-10.000%	113	772	+167.925%
2026-01-27	56.1000	58.0000	53.0000	53.0000	-8.621%	33	765	+141.132%
2026-01-26	55.5000	58.0000	55.5000	58.0000	-3.814%	26	753	+120.345%
2026-01-23	62.2500	62.2500	59.6000	60.3000	-7.031%	395	747	+111.940%
2026-01-22	64.8600	64.8600	64.8600	64.8600	-7.343%	5	1,018	+97.040%
2026-01-21	70.0000	70.0000	70.0000	70.0000	-3.912%	1	1,018	+82.571%
2026-01-20	72.8500	72.8500	72.8500	72.8500	-11.911%	1	1,017	+75.429%
2026-01-16	82.7000	82.7000	82.7000	82.7000	+1.597%	1	1,019	+54.534%
2026-01-15	81.4000	81.4000	81.4000	81.4000	-0.098%	1	1,019	+57.002%
2026-01-13	81.4800	81.4800	81.4800	81.4800	-0.634%	1	1,020	+56.848%
2026-01-12	82.4000	82.4000	81.7000	82.0000	-8.308%	10	1,019	+55.854%
2026-01-09	89.9900	90.9800	89.4300	89.4300	-14.576%	1,455	1,009	+42.905%
2026-01-02	101.3500	104.6900	101.3500	104.6900	+0.403%	3	9	+22.075%
2025-12-29	104.2700	104.2700	104.2700	104.2700	+2.286%	1	6	+22.566%
2025-12-19	102.4700	102.4700	101.9400	101.9400	-1.058%	4	5	+25.368%
2025-12-16	103.0300	103.0300	103.0300	103.0300	-2.081%	2	6	+24.042%
2025-12-15	105.2200	105.2200	105.2200	105.2200	-0.857%	1	4	+21.460%
2025-12-12	106.1300	106.1300	106.1300	106.1300	-1.549%	2	4	+20.418%
2025-12-11	111.1500	111.1500	107.8000	107.8000	-13.760%	2	2	+18.553%
2025-10-21	125.0000	125.0000	125.0000	125.0000	+13.122%	1	1	+2.240%
2025-10-16	110.5000	110.5000	110.5000	110.5000	-12.772%	1	1	+15.656%
2025-10-08	126.6800	126.6800	126.6800	126.6800	-19.363%	1	0	+0.884%
2025-09-22	157.1000	157.1000	157.1000	157.1000	0.000%	1	0	-18.651%

.dark-mode .yL4Q1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yL4Q1G{ 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