Dark

GLD20280121P350
GLD Jan 21 2028 350.00 Put (GLD280121P00350000)
option OPRA

EOD

Sep 17, 2026

16.24-9.020%(-1.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.9300	16.2400	15.9300	16.2400	-9.020%	3	1,019	0.000%
2026-09-15	18.0000	18.0000	17.8500	17.8500	+1.305%	5	1,019	-9.020%
2026-09-14	17.5700	17.9000	17.5700	17.6200	+10.125%	23	1,018	-7.832%
2026-09-11	15.7000	16.0000	15.7000	16.0000	-7.514%	6	1,026	+1.500%
2026-09-10	16.1600	17.3000	14.6500	17.3000	+9.494%	57	1,064	-6.127%
2026-09-09	15.8800	15.8800	15.7000	15.8000	-13.425%	22	1,019	+2.785%
2026-09-08	15.8700	18.2500	15.8700	18.2500	+18.276%	8	1,013	-11.014%
2026-09-04	15.4300	15.4300	15.4300	15.4300	+4.966%	4	1,012	+5.250%
2026-09-03	14.7000	14.7000	14.7000	14.7000	-8.125%	5	1,012	+10.476%
2026-09-02	16.6000	16.6000	16.0000	16.0000	-4.762%	2	1,007	+1.500%
2026-09-01	16.3500	16.8000	16.0000	16.8000	+7.692%	46	1,008	-3.333%
2026-08-28	14.0000	16.0000	14.0000	15.6000	+11.508%	20	964	+4.103%
2026-08-27	13.9900	13.9900	13.9900	13.9900	+1.230%	1	971	+16.083%
2026-08-20	13.8200	13.8200	13.8200	13.8200	-1.286%	1	970	+17.511%
2026-08-19	13.4000	14.0000	13.4000	14.0000	-10.600%	25	970	+16.000%
2026-08-18	15.5000	15.6700	15.5000	15.6600	+4.400%	9	945	+3.704%
2026-08-17	15.0800	15.0800	15.0000	15.0000	-3.226%	5	946	+8.267%
2026-08-14	15.0000	15.5000	15.0000	15.5000	-0.832%	13	946	+4.774%
2026-08-13	15.6000	15.6400	15.6000	15.6300	+1.824%	5	934	+3.903%
2026-08-12	15.8500	15.8500	15.3500	15.3500	-2.354%	4	930	+5.798%
2026-08-11	15.7000	15.7200	15.7000	15.7200	-0.506%	2	931	+3.308%
2026-08-10	15.3500	16.5000	15.3500	15.8000	-7.602%	13	929	+2.785%
2026-08-07	16.1000	17.1200	16.0000	17.1000	-1.724%	12	923	-5.029%
2026-08-06	17.9000	17.9000	17.4000	17.4000	-3.064%	62	915	-6.667%
2026-08-05	19.1500	19.1500	17.8000	17.9500	-20.222%	16	855	-9.526%
2026-08-03	23.0900	23.1600	22.5000	22.5000	-6.250%	13	860	-27.822%
2026-07-31	23.5800	24.0000	23.5800	24.0000	-1.235%	2	863	-32.333%
2026-07-29	24.1200	24.3000	24.1200	24.3000	+5.104%	2	863	-33.169%
2026-07-24	23.1200	23.1200	23.1200	23.1200	+9.834%	1	864	-29.758%
2026-07-22	20.9000	21.0500	20.9000	21.0500	-7.269%	16	871	-22.850%
2026-07-21	22.7000	22.7000	22.7000	22.7000	-12.490%	1	871	-28.458%
2026-07-17	26.0800	26.0800	25.9400	25.9400	-1.406%	6	871	-37.394%
2026-07-16	24.0000	26.3100	24.0000	26.3100	+20.966%	7	871	-38.274%
2026-07-09	21.6500	21.7500	21.6500	21.7500	-7.012%	4	871	-25.333%
2026-07-08	23.5700	23.5700	23.3900	23.3900	+7.937%	2	870	-30.569%
2026-07-07	20.2500	21.7600	19.9500	21.6700	+4.686%	101	890	-25.058%
2026-07-06	21.5000	21.5000	20.1000	20.7000	-11.538%	15	862	-21.546%
2026-07-01	23.4400	23.4400	23.4000	23.4000	-6.587%	2	852	-30.598%
2026-06-30	25.0500	25.0500	25.0500	25.0500	-1.765%	2	851	-35.170%
2026-06-29	25.5000	25.5000	25.5000	25.5000	+0.196%	1	851	-36.314%
2026-06-25	26.1500	26.1500	25.4500	25.4500	-3.853%	12	851	-36.189%
2026-06-24	25.8500	27.0000	25.0700	26.4700	+18.487%	18	860	-38.648%
2026-06-23	21.9900	22.5000	21.4000	22.3400	+15.155%	28	869	-27.305%
2026-06-18	18.8500	19.4200	18.7500	19.4000	-0.767%	16	906	-16.289%
2026-06-17	17.6500	19.5500	17.0000	19.5500	+11.206%	278	906	-16.931%
2026-06-16	17.7500	17.8500	17.5800	17.5800	-2.333%	4	906	-7.622%
2026-06-15	18.0000	18.0000	18.0000	18.0000	-13.043%	1	907	-9.778%
2026-06-12	20.7000	20.7000	20.7000	20.7000	-12.214%	2	908	-21.546%
2026-06-11	25.2600	28.9500	23.5800	23.5800	-3.558%	5	909	-31.128%
2026-06-10	23.8000	25.3800	22.4000	24.4500	+24.238%	153	907	-33.579%
2026-06-09	18.9900	20.0000	18.9900	19.6800	+8.729%	16	877	-17.480%
2026-06-08	18.1000	18.1000	18.1000	18.1000	-3.979%	1	873	-10.276%
2026-06-05	16.1900	18.8500	16.1900	18.8500	+14.729%	17	873	-13.846%
2026-06-03	17.0000	17.0000	16.2200	16.4300	-0.424%	10	869	-1.156%
2026-06-01	16.3700	16.8000	16.3600	16.5000	+3.643%	5	871	-1.576%
2026-05-29	15.9200	15.9200	15.9200	15.9200	-0.500%	1	870	+2.010%
2026-05-28	16.8000	16.8000	16.0000	16.0000	-9.091%	4	870	+1.500%
2026-05-27	17.0100	17.6000	16.7200	17.6000	+9.931%	312	870	-7.727%
2026-05-26	16.0800	16.0800	16.0100	16.0100	-5.713%	15	797	+1.437%
2026-05-20	16.4000	16.9800	16.4000	16.9800	+1.313%	40	797	-4.358%
2026-05-19	16.9400	16.9400	16.7400	16.7600	+1.453%	5	756	-3.103%
2026-05-15	16.0500	17.0000	16.0500	16.5200	+13.540%	18	756	-1.695%
2026-05-14	14.0000	15.7500	13.7600	14.5500	-2.545%	26	748	+11.615%
2026-05-13	14.9300	14.9300	14.9300	14.9300	-1.191%	2	738	+8.774%
2026-05-12	14.6000	15.1100	14.6000	15.1100	+9.891%	3	738	+7.478%
2026-05-11	13.7500	13.7500	13.7500	13.7500	-3.846%	134	738	+18.109%
2026-05-08	14.1200	14.5400	14.1200	14.3000	-0.556%	4	738	+13.566%
2026-05-07	13.9000	14.5200	13.5100	14.3800	-0.828%	154	737	+12.935%
2026-05-06	15.0000	15.0000	14.5000	14.5000	-10.714%	11	663	+12.000%
2026-05-05	16.2200	16.2400	16.2200	16.2400	-7.727%	2	654	0.000%
2026-05-04	16.5800	17.6000	16.5000	17.6000	+5.075%	14	654	-7.727%
2026-04-29	17.0900	17.0900	16.7500	16.7500	+6.013%	21	652	-3.045%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+5.333%	350	666	+2.785%
2026-04-24	15.3700	15.5700	15.0000	15.0000	-3.846%	5	369	+8.267%
2026-04-23	16.6900	16.6900	15.6000	15.6000	-8.235%	183	371	+4.103%
2026-04-16	16.3000	17.0000	16.3000	17.0000	+1.190%	5	399	-4.471%
2026-04-15	16.8000	16.8000	16.8000	16.8000	+2.439%	1	397	-3.333%
2026-04-14	17.0000	17.0000	16.4000	16.4000	-8.431%	2	398	-0.976%
2026-04-13	18.0700	18.0700	17.9100	17.9100	-14.714%	2	397	-9.324%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-8.297%	10	396	-22.667%
2026-04-07	22.9000	23.2300	22.3000	22.9000	-0.435%	10	386	-29.083%
2026-04-02	23.0000	23.0000	23.0000	23.0000	+9.524%	10	418	-29.391%
2026-04-01	21.0000	21.0000	21.0000	21.0000	-0.709%	50	418	-22.667%
2026-03-31	22.5000	23.2900	21.1500	21.1500	-12.567%	147	418	-23.215%
2026-03-30	24.1900	24.1900	24.1900	24.1900	-5.137%	1	514	-32.865%
2026-03-27	25.7500	25.7500	25.5000	25.5000	-6.491%	21	515	-36.314%
2026-03-26	26.2000	27.2700	26.2000	27.2700	+25.668%	2	516	-40.447%
2026-03-25	22.2000	22.2000	21.7000	21.7000	-15.728%	4	516	-25.161%
2026-03-24	26.1000	26.1000	25.0000	25.7500	+3.206%	5	520	-36.932%
2026-03-23	23.0000	25.9600	22.2500	24.9500	+17.412%	110	519	-34.910%
2026-03-20	17.0000	21.2500	17.0000	21.2500	+21.429%	53	524	-23.576%
2026-03-19	17.3000	18.3000	17.3000	17.5000	+32.576%	8	478	-7.200%
2026-03-17	13.2000	13.2000	13.2000	13.2000	+4.513%	1	475	+23.030%
2026-03-13	12.6300	12.6300	12.6300	12.6300	+1.121%	1	476	+28.583%
2026-03-12	11.3300	12.4900	11.3300	12.4900	+4.870%	9	477	+30.024%
2026-03-11	12.0000	12.8000	11.9100	11.9100	-6.808%	43	481	+36.356%
2026-03-10	11.8500	12.7900	11.7700	12.7800	-14.800%	18	450	+27.074%
2026-03-06	15.0000	15.0000	15.0000	15.0000	0.000%	15	443	+8.267%
2026-03-05	15.0000	15.0500	15.0000	15.0000	+6.007%	38	437	+8.267%
2026-03-04	14.1500	14.1500	14.1500	14.1500	-0.702%	10	420	+14.770%
2026-03-03	15.2200	15.5000	14.2500	14.2500	+6.343%	9	410	+13.965%
2026-02-26	13.3000	13.4000	13.3000	13.4000	-5.965%	10	410	+21.194%
2026-02-25	14.3500	14.3500	14.2500	14.2500	-1.042%	2	409	+13.965%
2026-02-24	14.5000	14.5000	14.4000	14.4000	+1.053%	12	409	+12.778%
2026-02-23	13.3300	14.2500	13.3300	14.2500	0.000%	3	414	+13.965%
2026-02-20	14.3500	14.4400	14.2500	14.2500	+1.351%	46	413	+13.965%
2026-02-19	14.0600	14.0600	14.0600	14.0600	+3.382%	1	393	+15.505%
2026-02-17	13.6000	13.6000	13.6000	13.6000	+6.667%	1	392	+19.412%
2026-02-13	12.5000	12.7500	12.5000	12.7500	+6.784%	4	392	+27.373%
2026-02-12	11.9400	11.9400	11.9400	11.9400	-0.913%	4	392	+36.013%
2026-02-11	13.2200	13.2200	12.0000	12.0500	-6.950%	26	396	+34.772%
2026-02-10	13.4500	13.4500	12.9500	12.9500	-11.362%	6	412	+25.405%
2026-02-09	15.0000	15.0000	14.0000	14.6100	-6.346%	11	418	+11.157%
2026-02-06	16.2200	16.2200	15.6000	15.6000	-8.879%	22	420	+4.103%
2026-02-05	17.7800	17.7800	17.1200	17.1200	+1.905%	6	430	-5.140%
2026-02-04	16.7500	17.3000	16.7500	16.8000	-4.219%	14	431	-3.333%
2026-02-03	18.0000	18.0000	17.0000	17.5400	-13.168%	12	441	-7.412%
2026-02-02	20.6100	22.0000	20.2000	20.2000	+12.222%	154	446	-19.604%
2026-01-30	13.2000	20.5000	13.2000	18.0000	+36.364%	48	300	-9.778%
2026-01-29	9.8500	14.0000	8.9000	13.2000	+48.816%	40	277	+23.030%
2026-01-28	9.4500	9.4500	8.8000	8.8700	-11.300%	12	249	+83.089%
2026-01-26	9.0000	10.0000	9.0000	10.0000	+2.249%	16	246	+62.400%
2026-01-23	9.7800	9.7800	9.7800	9.7800	-5.689%	1	231	+66.053%
2026-01-22	10.3700	10.3700	10.3700	10.3700	-8.230%	5	231	+56.606%
2026-01-21	10.9000	11.6000	10.9000	11.3000	-1.739%	15	231	+43.717%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-11.197%	5	233	+41.217%
2026-01-16	12.0000	12.9900	12.0000	12.9500	+2.778%	183	378	+25.405%
2026-01-14	12.6000	12.6000	12.6000	12.6000	-1.563%	1	378	+28.889%
2026-01-13	12.5000	12.8000	12.0000	12.8000	-0.078%	11	378	+26.875%
2026-01-12	12.9500	12.9500	11.9700	12.8100	-12.916%	10	371	+26.776%
2026-01-09	14.7100	14.7100	14.7100	14.7100	-1.933%	2	377	+10.401%
2026-01-08	15.3100	15.9900	15.0000	15.0000	-11.243%	3	375	+8.267%
2026-01-05	16.9000	16.9000	16.9000	16.9000	-1.400%	6	378	-3.905%
2026-01-02	15.9000	18.2600	15.9000	17.1400	-4.778%	8	378	-5.251%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-1.747%	1	377	-9.778%
2025-12-30	17.3000	18.3200	17.3000	18.3200	+3.211%	6	377	-11.354%
2025-12-29	16.0000	18.3200	16.0000	17.7500	+19.932%	20	375	-8.507%
2025-12-26	14.5700	14.8000	14.5700	14.8000	-1.202%	5	369	+9.730%
2025-12-24	14.6000	14.9800	14.6000	14.9800	-0.465%	3	363	+8.411%
2025-12-22	16.0300	16.0300	15.0500	15.0500	-13.406%	2	363	+7.907%
2025-12-19	17.3800	17.3800	17.3800	17.3800	+0.462%	1	362	-6.559%
2025-12-18	16.6500	17.3000	16.6500	17.3000	+0.465%	13	362	-6.127%
2025-12-17	17.4000	17.4000	17.2200	17.2200	+5.515%	5	365	-5.691%
2025-12-16	16.3200	16.3200	16.3200	16.3200	-5.665%	1	370	-0.490%
2025-12-15	17.1000	17.3000	17.1000	17.3000	+4.912%	4	370	-6.127%
2025-12-12	16.4900	16.4900	16.4900	16.4900	-9.495%	1	367	-1.516%
2025-12-11	18.3500	18.3500	17.3600	18.2200	-5.252%	4	368	-10.867%
2025-12-10	19.2300	19.2300	19.2300	19.2300	+0.156%	2	366	-15.549%
2025-12-04	20.1000	20.1000	19.2000	19.2000	-5.928%	6	366	-15.417%
2025-12-03	20.6800	20.6800	20.1000	20.4100	-3.407%	4	361	-20.431%
2025-12-02	21.1300	21.1300	21.1300	21.1300	+3.833%	2	362	-23.142%
2025-12-01	20.3500	20.3500	20.3500	20.3500	-3.371%	10	360	-20.197%
2025-11-28	20.9400	21.0600	20.9400	21.0600	-0.190%	4	370	-22.887%
2025-11-26	21.1400	21.1400	20.7900	21.1000	-3.432%	3	365	-23.033%
2025-11-25	22.4700	22.4700	21.8500	21.8500	-7.806%	224	365	-25.675%
2025-11-21	23.3000	24.7000	23.3000	23.7000	-8.317%	4	157	-31.477%
2025-11-18	23.8000	25.8500	23.8000	25.8500	+8.613%	4	156	-37.176%
2025-11-17	23.8000	23.8000	23.8000	23.8000	+13.118%	10	156	-31.765%
2025-11-13	21.0400	21.0400	21.0400	21.0400	-3.041%	1	146	-22.814%
2025-11-12	20.0000	21.7500	20.0000	21.7000	-2.691%	4	145	-25.161%
2025-11-11	23.0200	23.0200	22.3000	22.3000	-2.193%	4	145	-27.175%
2025-11-10	21.7000	22.8000	21.7000	22.8000	-5.785%	2	145	-28.772%
2025-11-07	24.2000	24.2000	24.2000	24.2000	-7.634%	1	144	-32.893%
2025-11-04	26.2000	26.2000	26.2000	26.2000	+2.224%	1	145	-38.015%
2025-11-03	25.1700	25.6300	24.6700	25.6300	+2.520%	11	146	-36.637%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-5.660%	1	146	-35.040%
2025-10-28	25.5000	27.0800	25.5000	26.5000	+4.950%	15	145	-38.717%
2025-10-27	25.2500	25.2500	25.2500	25.2500	+13.739%	1	147	-35.683%
2025-10-24	21.8500	22.2000	21.8500	22.2000	+4.225%	3	147	-26.847%
2025-10-23	20.5000	21.3000	20.5000	21.3000	-9.784%	2	148	-23.756%
2025-10-22	22.5000	24.4600	22.5000	23.6100	+9.306%	15	155	-31.216%
2025-10-21	20.5000	23.8400	20.5000	21.6000	+22.727%	4	146	-24.815%
2025-10-20	18.0000	18.0000	17.6000	17.6000	-7.271%	3	143	-7.727%
2025-10-17	19.0300	20.1000	18.3600	18.9800	+1.227%	12	143	-14.436%
2025-10-16	19.0000	19.0000	18.0000	18.7500	+0.806%	3	152	-13.387%
2025-10-15	20.7500	20.7500	18.6000	18.6000	-10.361%	18	152	-12.688%
2025-10-14	20.0000	20.7500	20.0000	20.7500	-5.682%	11	150	-21.735%
2025-10-09	22.0000	22.0000	22.0000	22.0000	+1.852%	50	140	-26.182%
2025-10-08	20.2000	21.6400	20.2000	21.6000	-0.277%	23	90	-24.815%
2025-10-07	21.0000	21.7500	21.0000	21.6600	-3.519%	58	76	-25.023%
2025-10-06	21.2500	22.7800	21.2500	22.4500	-12.578%	12	26	-27.661%
2025-10-02	26.5000	26.9000	25.6800	25.6800	-3.422%	4	16	-36.760%
2025-10-01	25.9500	26.9300	25.9500	26.5900	-3.062%	7	14	-38.924%
2025-09-30	27.6400	27.6500	27.4300	27.4300	-2.799%	5	9	-40.795%
2025-09-26	28.2200	28.2200	28.2200	28.2200	-4.014%	1	4	-42.452%
2025-09-24	29.4000	29.4000	29.4000	29.4000	+2.332%	1	4	-44.762%
2025-09-22	30.7700	30.7700	28.7300	28.7300	0.000%	5	4	-43.474%

.dark-mode .n5314c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5314c{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P350GLD Jan 21 2028 350.00 Put (GLD280121P00350000)option OPRA

GLD20280121P350
GLD Jan 21 2028 350.00 Put (GLD280121P00350000)
option OPRA