Dark

GLD20280121P360
GLD Jan 21 2028 360.00 Put (GLD280121P00360000)
option OPRA

EOD

Sep 17, 2026

19.30-14.031%(-3.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.3500	19.3500	19.3000	19.3000	-14.031%	2	3,069	0.000%
2026-09-16	19.7500	22.4500	19.7500	22.4500	+14.541%	20	3,069	-14.031%
2026-09-10	19.2600	19.6000	19.2600	19.6000	+7.338%	7	3,049	-1.531%
2026-09-08	18.2600	18.2600	18.2600	18.2600	+5.549%	1	3,049	+5.696%
2026-09-03	17.3400	17.3400	17.3000	17.3000	-11.282%	2	3,049	+11.561%
2026-09-01	19.2000	19.5000	19.2000	19.5000	+8.333%	11	3,049	-1.026%
2026-08-31	18.6000	18.6000	18.0000	18.0000	+8.565%	16	3,039	+7.222%
2026-08-28	16.5800	16.5800	16.5800	16.5800	+2.031%	10	3,023	+16.405%
2026-08-27	16.2500	16.2500	16.2500	16.2500	+1.563%	1	3,023	+18.769%
2026-08-26	15.7000	16.0000	15.7000	16.0000	+6.667%	17	3,022	+20.625%
2026-08-25	15.1700	15.1700	15.0000	15.0000	-0.990%	12	3,027	+28.667%
2026-08-24	15.1500	15.1500	15.1500	15.1500	+0.198%	1	3,017	+27.393%
2026-08-21	15.4000	15.4000	15.1200	15.1200	-5.500%	2	3,017	+27.646%
2026-08-20	16.5100	16.5100	16.0000	16.0000	-4.192%	20	3,017	+20.625%
2026-08-19	15.5000	16.7000	15.5000	16.7000	-8.743%	9	3,017	+15.569%
2026-08-18	18.3000	18.3000	18.3000	18.3000	+4.274%	2	3,010	+5.464%
2026-08-17	17.5400	17.5500	17.5400	17.5500	-1.404%	2	3,012	+9.972%
2026-08-12	17.8000	17.8000	17.8000	17.8000	-6.316%	2	3,011	+8.427%
2026-08-11	19.0000	19.0000	19.0000	19.0000	+2.703%	5	3,011	+1.579%
2026-08-10	19.0000	19.0700	18.5000	18.5000	-5.128%	13	3,016	+4.324%
2026-08-07	19.2000	19.7000	19.2000	19.5000	-9.091%	31	3,016	-1.026%
2026-08-06	21.4500	21.4500	21.4500	21.4500	+0.941%	2	3,039	-10.023%
2026-08-05	21.0000	21.2500	21.0000	21.2500	-14.727%	181	3,037	-9.176%
2026-08-04	25.0600	25.0600	24.8500	24.9200	-6.667%	5	3,037	-22.552%
2026-07-31	26.7000	26.7500	26.5000	26.7000	+5.534%	6	3,039	-27.715%
2026-07-30	25.7000	25.7500	25.3000	25.3000	-4.348%	7	3,038	-23.715%
2026-07-29	28.0900	29.2000	26.4500	26.4500	-5.704%	125	3,041	-27.032%
2026-07-28	28.6500	28.6500	28.0500	28.0500	+5.849%	60	3,042	-31.194%
2026-07-21	26.5000	26.5000	26.5000	26.5000	-10.321%	1	2,983	-27.170%
2026-07-20	30.1000	30.1000	29.5100	29.5500	-4.214%	402	2,982	-34.687%
2026-07-17	30.8500	30.8500	30.8500	30.8500	+4.576%	1	2,917	-37.439%
2026-07-16	30.0000	30.0000	29.5000	29.5000	+3.983%	6	2,916	-34.576%
2026-07-15	28.2500	28.6200	28.2500	28.3700	-3.928%	81	2,910	-31.970%
2026-07-13	29.3500	29.5300	29.0900	29.5300	+7.577%	5	2,914	-34.643%
2026-07-08	27.3500	27.6100	27.3200	27.4500	+5.172%	9	2,915	-29.690%
2026-07-07	26.1500	26.2000	26.1000	26.1000	-10.982%	12	2,910	-26.054%
2026-06-30	29.0000	29.4400	29.0000	29.3200	-0.102%	5	2,899	-34.175%
2026-06-29	29.3500	29.3500	29.3500	29.3500	+3.820%	1	2,898	-34.242%
2026-06-26	27.8000	28.3100	27.8000	28.2700	-9.709%	6	2,897	-31.730%
2026-06-24	30.0500	31.3100	30.0500	31.3100	+20.423%	12	2,896	-38.358%
2026-06-23	26.0000	26.0000	26.0000	26.0000	+8.969%	218	2,884	-25.769%
2026-06-22	23.5500	24.0000	23.3500	23.8600	+19.300%	60	2,666	-19.111%
2026-06-17	20.0000	20.0000	20.0000	20.0000	+0.251%	2	2,664	-3.500%
2026-06-15	19.9500	19.9500	19.9500	19.9500	-15.106%	1	2,664	-3.258%
2026-06-12	24.1000	24.1800	23.5000	23.5000	-6.635%	4	2,664	-17.872%
2026-06-11	28.2100	28.4500	25.1700	25.1700	-10.107%	6	2,664	-23.321%
2026-06-10	27.2800	28.0000	26.3000	28.0000	+21.739%	38	2,666	-31.071%
2026-06-09	23.0000	23.0000	23.0000	23.0000	+12.195%	10	2,635	-16.087%
2026-06-08	21.9000	21.9000	20.5000	20.5000	-4.026%	4	2,635	-5.854%
2026-06-05	20.3800	21.4500	20.3800	21.3600	+9.538%	4	2,635	-9.644%
2026-06-04	19.5000	19.5000	19.5000	19.5000	+2.632%	4	2,633	-1.026%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+3.486%	2	2,629	+1.579%
2026-05-26	18.1000	18.3600	18.1000	18.3600	-2.184%	12	2,630	+5.120%
2026-05-21	18.8400	18.8400	18.7700	18.7700	-1.211%	2	2,622	+2.824%
2026-05-15	18.3000	19.0000	18.1000	19.0000	+9.700%	23	2,628	+1.579%
2026-05-14	18.7000	18.7000	17.3200	17.3200	+6.716%	2	2,610	+11.432%
2026-05-08	16.2300	16.2300	16.2300	16.2300	-2.814%	1	2,611	+18.916%
2026-05-07	16.6000	16.7000	16.6000	16.7000	-9.091%	4	2,612	+15.569%
2026-04-30	18.5000	18.5000	18.2500	18.3700	-10.390%	622	2,612	+5.063%
2026-04-29	20.5000	20.5000	20.5000	20.5000	+5.128%	10	2,760	-5.854%
2026-04-28	19.5000	19.5000	19.5000	19.5000	+5.806%	10	2,750	-1.026%
2026-04-24	18.0900	18.4300	17.4600	18.4300	-1.074%	5	2,740	+4.721%
2026-04-20	17.9900	18.6300	17.9900	18.6300	-1.167%	2	2,737	+3.596%
2026-04-16	18.7800	18.8500	18.7800	18.8500	-2.027%	4	2,737	+2.387%
2026-04-15	19.1700	19.2900	19.0300	19.2400	-6.101%	6	2,737	+0.312%
2026-04-10	20.3900	20.4900	20.3900	20.4900	-6.864%	2	2,737	-5.808%
2026-04-09	22.1000	22.1000	22.0000	22.0000	-11.611%	2	2,737	-12.273%
2026-04-07	24.8700	24.9100	24.5100	24.8900	-14.232%	260	2,735	-22.459%
2026-03-24	28.5000	29.0200	28.5000	29.0200	-0.241%	2	2,735	-33.494%
2026-03-23	30.0000	30.0000	27.8900	29.0900	+36.894%	3	2,735	-33.654%
2026-03-20	21.2500	21.2500	21.2500	21.2500	+0.094%	44	2,735	-9.176%
2026-03-19	21.2300	21.2300	21.2300	21.2300	+31.211%	1	2,779	-9.091%
2026-03-13	15.7100	16.1800	15.0000	16.1800	+16.403%	5	2,779	+19.283%
2026-03-12	13.9000	13.9000	13.9000	13.9000	-13.932%	56	2,779	+38.849%
2026-03-05	14.5100	16.1500	14.5000	16.1500	-0.124%	42	2,779	+19.505%
2026-03-04	16.2200	16.6500	15.2000	16.1700	+1.063%	2,002	2,779	+19.357%
2026-02-23	16.1000	16.2100	16.0000	16.0000	+3.226%	12	873	+20.625%
2026-02-20	15.5200	16.4700	15.5000	15.5000	-3.125%	48	873	+24.516%
2026-02-19	16.2000	16.2000	16.0000	16.0000	+3.426%	2	831	+20.625%
2026-02-12	15.5000	15.5000	15.4700	15.4700	+3.133%	6	831	+24.758%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-8.537%	1	831	+28.667%
2026-02-09	16.3000	16.8500	15.8000	16.4000	-9.342%	24	831	+17.683%
2026-02-06	18.0300	18.0900	18.0300	18.0900	-2.585%	110	830	+6.689%
2026-02-04	19.9000	19.9000	18.5700	18.5700	-7.841%	2	786	+3.931%
2026-02-03	20.0500	21.7500	20.0500	20.1500	-18.553%	5	785	-4.218%
2026-02-02	24.7400	24.7400	24.7400	24.7400	+17.810%	600	782	-21.989%
2026-01-30	23.0000	23.0000	21.0000	21.0000	+38.981%	31	182	-8.095%
2026-01-29	15.1100	15.1100	15.1100	15.1100	+48.867%	1	152	+27.730%
2026-01-28	10.2000	11.4300	9.6000	10.1500	-14.920%	10	195	+90.148%
2026-01-27	12.0000	12.0000	11.9300	11.9300	-1.811%	11	190	+61.777%
2026-01-26	11.7500	12.1600	11.3200	12.1500	+5.560%	8	179	+58.848%
2026-01-23	12.0000	12.0000	11.5100	11.5100	-3.601%	81	173	+67.680%
2026-01-22	11.2500	11.9400	11.2500	11.9400	-9.339%	2	102	+61.642%
2026-01-21	12.9700	13.1700	12.9700	13.1700	-15.847%	22	102	+46.545%
2026-01-12	16.5500	16.5500	15.5500	15.6500	-14.899%	16	104	+23.323%
2026-01-08	18.3900	18.3900	18.3900	18.3900	-8.780%	10	100	+4.948%
2025-12-30	20.1600	20.1600	20.1600	20.1600	-7.054%	10	110	-4.266%
2025-12-29	21.2600	21.6900	21.2600	21.6900	+21.309%	21	100	-11.019%
2025-12-24	17.8800	17.8800	17.8800	17.8800	-4.385%	2	87	+7.942%
2025-12-23	18.7000	18.7000	18.7000	18.7000	-13.023%	2	87	+3.209%
2025-12-12	20.3000	21.5000	20.3000	21.5000	-3.760%	7	89	-10.233%
2025-12-08	21.9700	22.3400	21.0500	22.3400	+2.056%	200	82	-13.608%
2025-12-05	22.0500	22.5100	21.8900	21.8900	-7.832%	7	235	-11.832%
2025-12-03	23.7500	23.7500	23.7500	23.7500	-1.124%	2	235	-18.737%
2025-12-02	24.7800	24.7800	24.0200	24.0200	+0.840%	3	237	-19.650%
2025-11-28	23.8200	23.8200	23.8200	23.8200	-14.624%	1	235	-18.976%
2025-11-21	27.9500	27.9500	27.9000	27.9000	-1.968%	2	234	-30.824%
2025-11-18	28.4600	28.4600	28.4600	28.4600	+3.491%	1	233	-32.186%
2025-11-17	27.5000	27.5000	27.5000	27.5000	+6.383%	1	233	-29.818%
2025-11-12	25.8500	25.8500	25.8500	25.8500	-1.147%	1	233	-25.338%
2025-11-10	25.9400	26.1500	25.9400	26.1500	-8.948%	3	233	-26.195%
2025-11-06	27.5000	28.7200	27.5000	28.7200	-8.096%	4	230	-32.799%
2025-10-29	27.5000	31.2500	27.5000	31.2500	+2.291%	6	232	-38.240%
2025-10-28	32.0900	32.0900	30.5500	30.5500	+4.983%	4	232	-36.825%
2025-10-27	27.4900	29.1000	27.4900	29.1000	+6.088%	3	232	-33.677%
2025-10-22	27.4300	27.4300	27.4300	27.4300	+5.500%	1	232	-29.639%
2025-10-21	26.0000	26.0000	26.0000	26.0000	+18.993%	1	232	-25.769%
2025-10-20	21.8500	21.8500	21.8500	21.8500	+0.552%	1	233	-11.670%
2025-10-16	22.5000	22.5000	21.7300	21.7300	-6.053%	2	232	-11.183%
2025-10-15	22.9000	23.1300	22.8600	23.1300	-18.984%	3	232	-16.559%
2025-10-09	24.8500	28.5500	24.8500	28.5500	+19.058%	12	232	-32.399%
2025-10-08	24.9000	24.9000	23.9800	23.9800	-10.855%	12	242	-19.516%
2025-10-06	27.0000	27.3800	25.1000	26.9000	-11.948%	403	232	-28.253%
2025-10-01	30.5500	30.5500	30.5500	30.5500	+0.992%	1	40	-36.825%
2025-09-29	31.1500	31.1500	30.1000	30.2500	0.000%	78	41	-36.198%

.dark-mode .H32Wkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H32Wkz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P360GLD Jan 21 2028 360.00 Put (GLD280121P00360000)option OPRA

GLD20280121P360
GLD Jan 21 2028 360.00 Put (GLD280121P00360000)
option OPRA