Dark

GLD20280121P340
GLD Jan 21 2028 340.00 Put (GLD280121P00340000)
option OPRA

EOD

Sep 14, 2026

14.73+11.170%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	14.7300	14.7300	14.7300	14.7300	+11.170%	1	461	0.000%
2026-09-09	13.2700	13.4000	13.2400	13.2500	+8.874%	4	460	+11.170%
2026-09-03	12.1700	12.1700	12.1700	12.1700	-13.195%	1	460	+21.035%
2026-09-01	14.0200	14.0200	14.0200	14.0200	+7.846%	1	460	+5.064%
2026-08-28	12.2500	13.0500	12.2500	13.0000	+12.457%	88	460	+13.308%
2026-08-27	12.2300	12.2300	11.5600	11.5600	+3.584%	4	378	+27.422%
2026-08-24	11.1600	11.1600	11.1600	11.1600	-6.533%	1	378	+31.989%
2026-08-19	11.9400	11.9400	11.9400	11.9400	-8.154%	1	377	+23.367%
2026-08-14	13.0000	13.0000	13.0000	13.0000	-1.515%	1	378	+13.308%
2026-08-13	13.4500	13.4500	13.2000	13.2000	+3.855%	2	378	+11.591%
2026-08-12	12.7100	12.7100	12.7100	12.7100	-9.214%	2	377	+15.893%
2026-08-07	13.8500	14.0000	13.8500	14.0000	-6.667%	3	378	+5.214%
2026-08-05	16.2000	16.2000	15.0000	15.0000	-22.680%	4	378	-1.800%
2026-07-31	19.4000	19.4000	19.4000	19.4000	+3.743%	2	378	-24.072%
2026-07-30	18.2500	18.7000	18.2500	18.7000	-6.640%	5	377	-21.230%
2026-07-29	20.1600	20.2300	20.0000	20.0300	-0.546%	4	378	-26.460%
2026-07-28	20.1400	20.1400	20.1400	20.1400	+6.280%	1	377	-26.862%
2026-07-27	19.0000	19.0000	18.9500	18.9500	+6.761%	2	376	-22.269%
2026-07-22	17.5500	17.8600	17.5500	17.7500	-22.826%	16	376	-17.014%
2026-07-17	23.0000	23.0000	23.0000	23.0000	+1.770%	1	376	-35.957%
2026-07-16	22.7000	22.7000	22.6000	22.6000	+11.992%	2	376	-34.823%
2026-07-14	20.1800	20.1800	20.1800	20.1800	+5.379%	1	376	-27.007%
2026-07-02	19.1500	19.1500	19.1500	19.1500	-10.514%	2	376	-23.081%
2026-06-29	21.4000	21.4000	21.4000	21.4000	-8.936%	1	376	-31.168%
2026-06-24	21.6500	23.5000	21.6500	23.5000	+33.144%	5	376	-37.319%
2026-06-22	17.6500	17.6500	17.6500	17.6500	+4.748%	2	377	-16.544%
2026-06-17	16.8500	16.8500	16.8500	16.8500	-20.892%	1	378	-12.582%
2026-06-11	21.3000	21.3000	21.3000	21.3000	+41.060%	1	378	-30.845%
2026-05-28	15.1000	15.1000	15.1000	15.1000	+10.785%	5	377	-2.450%
2026-05-22	13.5000	13.6300	13.5000	13.6300	-3.333%	2	382	+8.070%
2026-05-21	14.1000	14.1000	14.1000	14.1000	+17.696%	1	382	+4.468%
2026-05-08	11.7600	11.9800	11.7600	11.9800	+3.009%	2	382	+22.955%
2026-05-07	11.5600	11.7300	11.5600	11.6300	-7.698%	4	382	+26.655%
2026-05-06	12.6000	12.6000	12.6000	12.6000	-11.641%	1	382	+16.905%
2026-05-05	14.4800	15.4300	14.2300	14.2600	+6.737%	180	382	+3.296%
2026-04-30	13.4800	13.4800	13.3600	13.3600	-9.116%	50	382	+10.254%
2026-04-21	14.7000	14.7000	14.7000	14.7000	0.000%	1	357	+0.204%
2026-04-15	14.4000	14.7000	14.4000	14.7000	-5.100%	3	357	+0.204%
2026-04-13	15.4900	15.4900	15.4900	15.4900	-4.677%	2	358	-4.906%
2026-04-09	16.3000	16.3000	16.2500	16.2500	-17.722%	2	356	-9.354%
2026-04-07	20.4000	20.4000	19.7500	19.7500	+0.714%	2	354	-25.418%
2026-03-31	19.6100	19.6100	19.6100	19.6100	-12.883%	4	354	-24.885%
2026-03-26	22.5100	22.5100	22.5100	22.5100	+1.260%	1	354	-34.562%
2026-03-24	22.1300	22.2300	22.1300	22.2300	+4.366%	4	358	-33.738%
2026-03-23	21.3000	21.3000	21.3000	21.3000	+18.333%	1	358	-30.845%
2026-03-20	16.2500	18.0000	16.2500	18.0000	+18.499%	7	359	-18.167%
2026-03-19	14.5000	16.0000	14.5000	15.1900	+21.036%	18	366	-3.028%
2026-03-18	12.1000	12.5500	11.6000	12.5500	+19.524%	52	374	+17.371%
2026-03-16	11.8000	11.8000	10.5000	10.5000	-11.765%	2	410	+40.286%
2026-03-13	10.8400	11.9000	10.8400	11.9000	+9.779%	9	412	+23.782%
2026-03-12	10.4600	10.8700	10.3900	10.8400	-1.455%	193	421	+35.886%
2026-03-10	10.7000	11.0000	10.4000	11.0000	-8.333%	11	533	+33.909%
2026-03-09	12.1000	12.5000	9.0000	12.0000	0.000%	562	533	+22.750%
2026-03-06	12.0500	12.4500	11.5000	12.0000	0.000%	225	874	+22.750%
2026-03-04	12.0500	12.0500	11.8000	12.0000	-4.000%	4	985	+22.750%
2026-03-03	11.5000	13.5000	11.5000	12.5000	+21.359%	27	986	+17.840%
2026-03-02	10.1000	10.8000	10.1000	10.3000	-6.364%	18	987	+43.010%
2026-02-27	11.0000	11.5000	11.0000	11.0000	-1.786%	14	997	+33.909%
2026-02-26	12.3000	12.3000	11.2000	11.2000	-4.274%	20	983	+31.518%
2026-02-25	12.5000	12.5800	11.7000	11.7000	-6.400%	178	838	+25.897%
2026-02-24	12.5000	12.5000	12.5000	12.5000	+3.648%	4	838	+17.840%
2026-02-23	12.0000	12.5000	11.8000	12.0600	+0.500%	302	836	+22.139%
2026-02-20	13.9000	13.9000	11.9000	12.0000	+0.840%	637	636	+22.750%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+4.478%	1	74	+23.782%
2026-02-12	11.4500	11.4500	11.3900	11.3900	-8.880%	2	74	+29.324%
2026-02-09	12.1000	12.5300	12.0000	12.5000	-8.223%	4	74	+17.840%
2026-02-06	13.0500	13.9600	13.0500	13.6200	-26.971%	12	74	+8.150%
2026-02-02	18.6500	18.6500	18.6500	18.6500	+134.591%	1	72	-21.019%
2026-01-28	7.5500	8.1000	7.5500	7.9500	-15.695%	17	72	+85.283%
2026-01-26	9.0800	9.4300	9.0800	9.4300	+15.000%	12	60	+56.204%
2026-01-23	8.2400	8.2400	7.1400	8.2000	-1.205%	4	70	+79.634%
2026-01-22	8.7000	8.7300	7.8500	8.3000	-10.753%	38	68	+77.470%
2026-01-21	9.3000	9.3000	9.3000	9.3000	-1.274%	1	74	+58.387%
2026-01-20	9.4200	9.4200	9.4200	9.4200	-14.364%	10	74	+56.369%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+4.762%	20	74	+33.909%
2026-01-12	10.5000	10.5000	10.5000	10.5000	-9.326%	1	61	+40.286%
2026-01-09	11.3500	11.5800	11.3500	11.5800	-10.992%	2	60	+27.202%
2026-01-08	13.0100	13.0100	13.0100	13.0100	-10.338%	10	60	+13.221%
2025-12-30	14.5100	14.5100	14.5100	14.5100	-7.403%	10	70	+1.516%
2025-12-29	15.6700	15.6700	15.6700	15.6700	+27.398%	4	60	-5.999%
2025-12-26	12.3000	12.3000	12.3000	12.3000	-6.889%	1	56	+19.756%
2025-12-22	13.5000	13.5000	13.2100	13.2100	-6.972%	2	57	+11.506%
2025-12-16	14.2000	14.2000	14.2000	14.2000	-5.773%	1	57	+3.732%
2025-12-15	15.0700	15.0700	15.0700	15.0700	-2.460%	1	57	-2.256%
2025-12-05	15.4500	15.4500	15.4500	15.4500	-12.712%	2	56	-4.660%
2025-11-26	17.9600	18.0000	17.5000	17.7000	-10.152%	4	53	-16.780%
2025-11-21	19.7000	19.7000	19.7000	19.7000	-1.253%	1	53	-25.228%
2025-11-18	19.9500	19.9500	19.9500	19.9500	-4.591%	2	53	-26.165%
2025-11-17	20.9100	20.9100	20.9100	20.9100	+0.529%	2	53	-29.555%
2025-11-05	20.8000	20.8000	20.8000	20.8000	+9.474%	3	53	-29.183%
2025-10-31	19.0000	19.0000	19.0000	19.0000	-0.524%	4	53	-22.474%
2025-10-24	19.1000	19.1000	19.1000	19.1000	+5.876%	1	52	-22.880%
2025-10-23	17.9500	18.0400	17.9500	18.0400	-2.486%	2	51	-18.348%
2025-10-21	18.1000	18.5000	18.0000	18.5000	+20.757%	3	50	-20.378%
2025-10-20	14.6000	15.3200	14.1500	15.3200	-2.420%	39	50	-3.851%
2025-10-16	15.7000	15.7000	15.7000	15.7000	+5.228%	1	46	-6.178%
2025-10-13	14.9200	14.9200	14.9200	14.9200	-11.190%	1	45	-1.273%
2025-10-08	17.0000	17.0000	16.8000	16.8000	-7.844%	5	46	-12.321%
2025-10-06	18.2300	18.2300	18.2300	18.2300	-16.644%	1	42	-19.199%
2025-10-02	22.5000	22.5000	21.8700	21.8700	-4.913%	2	42	-32.647%
2025-09-26	23.0000	23.0000	23.0000	23.0000	-9.449%	30	41	-35.957%
2025-09-22	25.4000	25.4000	25.4000	25.4000	-11.096%	1	11	-42.008%
2025-09-18	27.6900	28.5700	27.6900	28.5700	+5.972%	6	11	-48.442%
2025-09-17	26.9600	26.9600	26.9600	26.9600	-1.964%	1	6	-45.364%
2025-09-16	26.4000	27.5000	25.7500	27.5000	+2.041%	4	5	-46.436%
2025-09-15	26.9500	26.9500	26.9500	26.9500	0.000%	1	1	-45.343%

.dark-mode .VZngMN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZngMN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P340GLD Jan 21 2028 340.00 Put (GLD280121P00340000)option OPRA

GLD20280121P340
GLD Jan 21 2028 340.00 Put (GLD280121P00340000)
option OPRA