Dark

GLD20270115P600
GLD Jan 15 2027 600.00 Put (GLD270115P00600000)
option OPRA

EOD

Jul 24, 2026

229.00+0.307%(+0.70)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	228.0000	229.0500	228.0000	229.0000	+0.307%	102	6	0.000%
2026-07-23	228.3000	228.3000	228.3000	228.3000	+4.485%	200	8	+0.307%
2026-07-22	219.0000	219.3500	218.5000	218.5000	-6.763%	3	8	+4.805%
2026-07-20	232.0000	234.3500	232.0000	234.3500	+1.231%	126	11	-2.283%
2026-07-17	231.8000	231.8000	229.9000	231.5000	-1.447%	360	15	-1.080%
2026-07-16	234.6000	235.0000	232.9500	234.9000	+2.153%	453	38	-2.512%
2026-07-15	227.5300	229.9500	227.1000	229.9500	+0.855%	159	41	-0.413%
2026-07-14	227.0000	228.0000	225.4500	228.0000	-2.793%	215	43	+0.439%
2026-07-13	229.3000	234.5500	229.3000	234.5500	+4.897%	189	58	-2.366%
2026-07-10	225.3500	225.3500	221.7500	223.6000	+1.383%	191	59	+2.415%
2026-07-09	220.2000	222.1000	220.2000	220.5500	-1.121%	640	60	+3.831%
2026-07-08	225.3500	225.3500	223.0500	223.0500	+0.315%	190	60	+2.668%
2026-07-07	221.2000	222.3500	221.2000	222.3500	+2.159%	250	60	+2.991%
2026-07-06	217.6500	217.6500	217.6500	217.6500	-1.427%	100	60	+5.215%
2026-07-02	220.8000	220.8000	220.8000	220.8000	-3.349%	75	60	+3.714%
2026-07-01	228.0500	229.2000	228.0000	228.4500	-0.218%	490	60	+0.241%
2026-06-30	228.9500	228.9500	228.9500	228.9500	+0.351%	100	60	+0.022%
2026-06-26	227.1000	228.1500	227.0500	228.1500	-0.843%	180	60	+0.373%
2026-06-25	228.2000	231.5000	228.2000	230.0900	-0.502%	390	60	-0.474%
2026-06-24	231.1900	231.2500	231.1900	231.2500	+6.322%	2	60	-0.973%
2026-06-22	217.5000	217.5000	217.5000	217.5000	+2.161%	69	60	+5.287%
2026-06-18	216.0000	216.0000	212.8500	212.9000	+1.333%	180	60	+7.562%
2026-06-17	211.5900	211.5900	210.0500	210.1000	+2.388%	122	60	+8.996%
2026-06-15	205.2000	205.2000	205.2000	205.2000	-4.246%	90	60	+11.598%
2026-06-12	215.6000	215.6000	214.3000	214.3000	+0.375%	180	60	+6.860%
2026-06-11	219.3500	219.3500	213.5000	213.5000	-5.022%	180	60	+7.260%
2026-06-10	222.8600	224.7900	222.7500	224.7900	+7.777%	8	60	+1.873%
2026-06-09	208.9900	208.9900	208.5700	208.5700	+3.709%	2	60	+9.795%
2026-06-05	196.8200	201.7500	196.6900	201.1100	+7.087%	175	60	+13.868%
2026-06-04	188.7100	188.7100	187.7500	187.8000	-1.521%	280	93	+21.938%
2026-06-03	192.8400	192.8400	190.7000	190.7000	+0.316%	2	93	+20.084%
2026-06-01	190.3300	190.3300	190.1000	190.1000	+4.594%	2	93	+20.463%
2026-05-29	180.0500	182.0900	180.0500	181.7500	-1.730%	83	93	+25.997%
2026-05-28	184.9500	184.9500	184.9500	184.9500	-0.243%	152	101	+23.817%
2026-05-22	185.4000	185.4000	185.4000	185.4000	-0.456%	1	101	+23.517%
2026-05-19	186.8400	186.8400	186.2500	186.2500	+1.681%	2	101	+22.953%
2026-05-15	182.9800	183.1700	182.9800	183.1700	+6.099%	2	101	+25.020%
2026-05-14	170.2500	172.6400	170.2500	172.6400	+3.781%	2	101	+32.646%
2026-05-08	166.3500	166.3500	166.3500	166.3500	-7.093%	2	101	+37.662%
2026-05-04	181.5000	181.5000	179.0500	179.0500	+1.843%	2	99	+27.897%
2026-04-30	175.8100	175.8100	175.8100	175.8100	-2.110%	4	99	+30.254%
2026-04-28	180.7400	180.7400	179.6000	179.6000	+7.128%	2	103	+27.506%
2026-04-24	166.5000	167.6500	166.2200	167.6500	-1.758%	56	103	+36.594%
2026-04-23	166.0400	170.6500	166.0400	170.6500	+3.324%	52	103	+34.193%
2026-04-22	165.1600	165.1600	165.1600	165.1600	-1.485%	1	109	+38.653%
2026-04-21	164.5500	167.6500	164.5500	167.6500	+4.228%	2	112	+36.594%
2026-04-16	159.7200	161.9500	159.5200	160.8500	-1.476%	35	112	+42.369%
2026-04-09	163.2600	163.2600	163.2600	163.2600	+0.363%	1	233	+40.267%
2026-04-08	162.6700	162.6700	162.6700	162.6700	-5.093%	1	234	+40.776%
2026-04-07	174.4100	174.4100	171.4000	171.4000	+0.228%	2	234	+33.606%
2026-04-06	171.0100	171.0100	171.0100	171.0100	+2.876%	1	235	+33.910%
2026-04-01	166.2300	166.2300	166.2300	166.2300	-7.839%	1	235	+37.761%
2026-03-31	180.3700	180.3700	180.3700	180.3700	-3.910%	1	236	+26.961%
2026-03-30	184.6400	187.7100	184.6400	187.7100	+0.299%	2	236	+21.997%
2026-03-27	190.6000	190.6000	187.1500	187.1500	-2.195%	2	235	+22.362%
2026-03-26	192.2200	192.2200	191.3500	191.3500	+5.788%	2	236	+19.676%
2026-03-25	180.8800	180.8800	180.8800	180.8800	-6.825%	1	235	+26.603%
2026-03-24	194.8100	194.8100	194.1300	194.1300	+2.698%	3	235	+17.962%
2026-03-23	195.4000	195.4000	189.0300	189.0300	+0.816%	3	238	+21.145%
2026-03-20	179.8000	187.5000	179.8000	187.5000	+8.507%	3	237	+22.133%
2026-03-19	172.8000	172.8000	172.8000	172.8000	+11.671%	1	239	+32.523%
2026-03-18	154.7400	154.7400	154.7400	154.7400	+7.893%	1	240	+47.990%
2026-03-17	141.6400	143.4200	141.6400	143.4200	+1.623%	4	240	+59.671%
2026-03-16	141.1300	141.1300	141.1300	141.1300	+0.520%	1	240	+62.262%
2026-03-13	140.5000	140.5000	140.4000	140.4000	+4.000%	2	240	+63.105%
2026-03-12	130.4600	135.0000	130.4600	135.0000	+4.231%	9	241	+69.630%
2026-03-11	128.3900	129.5200	128.2000	129.5200	-3.271%	9	241	+76.807%
2026-03-06	133.9000	133.9000	133.9000	133.9000	-4.357%	2	242	+71.023%
2026-03-05	140.0000	140.0000	140.0000	140.0000	+4.736%	3	244	+63.571%
2026-03-04	133.6700	133.6700	133.6700	133.6700	-5.820%	1	244	+71.317%
2026-03-03	142.3300	142.3300	141.9300	141.9300	+15.578%	4	243	+61.347%
2026-03-02	121.2000	122.8000	121.0000	122.8000	-3.497%	7	243	+86.482%
2026-02-27	127.2000	127.2500	127.1500	127.2500	-1.433%	10	244	+79.961%
2026-02-26	129.1000	129.1000	129.1000	129.1000	-3.005%	1	239	+77.382%
2026-02-25	133.1000	133.1000	133.1000	133.1000	+2.724%	1	239	+72.051%
2026-02-23	131.0000	131.0000	129.5700	129.5700	-6.918%	3	239	+76.738%
2026-02-20	139.2000	139.2000	139.2000	139.2000	-1.451%	1	237	+64.511%
2026-02-13	141.1400	141.2500	141.1400	141.2500	+3.480%	2	235	+62.124%
2026-02-11	138.6000	139.4000	136.5000	136.5000	-4.143%	6	236	+67.766%
2026-02-10	138.0000	142.4000	138.0000	142.4000	+2.372%	20	230	+60.815%
2026-02-09	142.2500	142.2500	139.1000	139.1000	-8.487%	9	211	+64.630%
2026-02-03	151.8500	152.0000	151.8500	152.0000	-12.944%	2	212	+50.658%
2026-02-02	174.8000	174.8000	174.6000	174.6000	+10.158%	2	211	+31.157%
2026-01-30	143.9800	170.8000	143.9800	158.5000	+27.720%	17	210	+44.479%
2026-01-29	133.8200	133.8200	123.6800	124.1000	+2.056%	139	206	+84.529%
2026-01-28	123.0000	123.0000	121.6000	121.6000	-7.423%	43	139	+88.322%
2026-01-27	136.5000	137.0000	130.1500	131.3500	-8.690%	130	96	+74.343%
2026-01-23	143.7800	144.5200	143.3600	143.8500	-8.153%	95	83	+59.194%
2026-01-21	153.8800	156.6200	152.7300	156.6200	-32.228%	111	11	+46.214%
2025-11-03	231.1000	231.1000	231.1000	231.1000	-5.395%	1	15	-0.909%
2025-10-01	244.2800	244.3300	244.2800	244.2800	-0.727%	12	15	-6.255%
2025-09-30	246.0700	246.0700	246.0700	246.0700	-2.388%	15	15	-6.937%
2025-09-26	252.0900	252.0900	252.0900	252.0900	-1.685%	1	0	-9.159%
2025-09-25	256.1800	256.4100	256.1800	256.4100	+0.160%	2	0	-10.690%
2025-09-24	254.6900	256.0000	254.6900	256.0000	-5.009%	18	0	-10.547%
2025-09-05	269.5000	269.5000	269.5000	269.5000	-4.443%	1	0	-15.028%
2025-08-29	282.0300	282.0300	282.0300	282.0300	-1.243%	1	0	-18.803%
2025-08-28	285.5800	285.5800	285.5800	285.5800	0.000%	1	0	-19.812%

.dark-mode .gKNlqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKNlqY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115P600GLD Jan 15 2027 600.00 Put (GLD270115P00600000)option OPRA

GLD20270115P600
GLD Jan 15 2027 600.00 Put (GLD270115P00600000)
option OPRA