Dark

GLD20280121P370
GLD Jan 21 2028 370.00 Put (GLD280121P00370000)
option OPRA

EOD

Sep 17, 2026

22.67-5.542%(-1.33)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.7000	22.8500	22.6700	22.6700	-5.542%	16	356	0.000%
2026-09-14	24.0000	24.0000	24.0000	24.0000	+5.914%	2	356	-5.542%
2026-09-10	22.6800	22.6800	22.6600	22.6600	+3.707%	10	354	+0.044%
2026-09-09	21.8500	21.8500	21.8500	21.8500	-0.591%	10	349	+3.753%
2026-09-08	21.9800	21.9800	21.9800	21.9800	+7.745%	1	349	+3.139%
2026-09-03	20.4000	20.4000	20.4000	20.4000	-9.735%	1	349	+11.127%
2026-09-01	22.8800	22.8800	22.6000	22.6000	+7.414%	6	349	+0.310%
2026-08-31	21.0400	21.0400	21.0400	21.0400	+8.454%	5	353	+7.747%
2026-08-27	19.8600	19.8600	19.3400	19.4000	+23.724%	14	362	+16.856%
2026-08-21	15.6800	15.6800	15.6800	15.6800	-18.588%	1	353	+44.579%
2026-08-19	19.2600	19.2600	19.2600	19.2600	-5.911%	1	352	+17.705%
2026-08-17	21.0400	21.0400	20.3200	20.4700	-5.450%	12	352	+10.747%
2026-08-13	21.8500	21.8500	21.6000	21.6500	+3.937%	5	346	+4.711%
2026-08-12	19.7000	20.8300	19.7000	20.8300	-6.382%	5	346	+8.833%
2026-08-10	22.2800	22.2800	22.2500	22.2500	-21.378%	2	350	+1.888%
2026-08-04	29.0000	29.2000	28.3000	28.3000	-10.922%	16	351	-19.894%
2026-08-03	31.7700	31.7700	31.7700	31.7700	+9.025%	5	341	-28.643%
2026-07-30	29.9500	30.2100	29.1400	29.1400	-8.278%	129	336	-22.203%
2026-07-29	31.6500	31.7700	31.6500	31.7700	+3.756%	3	275	-28.643%
2026-07-27	30.6200	30.6200	30.6200	30.6200	-2.794%	1	275	-25.963%
2026-07-24	31.5000	31.5000	31.5000	31.5000	-2.748%	1	275	-28.032%
2026-07-23	32.0500	32.3900	32.0500	32.3900	+14.210%	21	275	-30.009%
2026-07-22	28.4000	28.4000	28.3600	28.3600	-11.097%	2	274	-20.063%
2026-07-21	31.9000	31.9000	31.9000	31.9000	-11.389%	20	275	-28.934%
2026-07-16	35.2200	36.0000	35.0500	36.0000	+8.108%	4	275	-37.028%
2026-07-15	33.2500	33.3000	33.2500	33.3000	-1.099%	2	273	-31.922%
2026-07-13	32.4900	33.7000	32.4900	33.6700	+14.252%	62	277	-32.670%
2026-07-09	29.4400	29.4900	28.9000	29.4700	+3.951%	60	255	-23.074%
2026-07-07	28.3500	28.3500	28.3500	28.3500	+2.347%	2	248	-20.035%
2026-07-06	27.7000	27.7000	27.7000	27.7000	-12.342%	2	248	-18.159%
2026-07-01	31.6000	31.6000	31.6000	31.6000	-6.008%	1	248	-28.259%
2026-06-30	34.0000	34.3500	33.4000	33.6200	+2.563%	129	247	-32.570%
2026-06-29	32.7800	32.7800	32.7800	32.7800	+0.490%	8	245	-30.842%
2026-06-26	33.3300	33.3300	32.6200	32.6200	-3.491%	4	237	-30.503%
2026-06-25	33.8000	33.8000	33.8000	33.8000	-8.152%	3	235	-32.929%
2026-06-24	35.0400	36.9000	32.7800	36.8000	+42.085%	21	232	-38.397%
2026-06-17	23.5000	25.9000	23.5000	25.9000	-7.135%	3	225	-12.471%
2026-06-12	27.9000	27.9000	27.6500	27.8900	-6.409%	10	225	-18.716%
2026-06-11	29.9000	29.9000	29.8000	29.8000	-9.642%	8	215	-23.926%
2026-06-10	30.5000	32.9800	30.2800	32.9800	+39.156%	4	216	-31.261%
2026-06-05	23.7000	23.7000	23.7000	23.7000	+12.216%	1	215	-4.346%
2026-06-04	20.5000	21.1200	20.5000	21.1200	-1.767%	22	214	+7.339%
2026-06-02	21.5000	21.5000	21.5000	21.5000	-6.318%	10	194	+5.442%
2026-05-28	22.9500	22.9500	22.9500	22.9500	+2.639%	6	204	-1.220%
2026-05-27	23.2300	23.2600	22.3600	22.3600	+6.122%	3	198	+1.386%
2026-05-26	21.0600	21.0700	21.0600	21.0700	-6.021%	4	198	+7.594%
2026-05-19	22.0300	22.5800	22.0000	22.4200	+15.507%	14	198	+1.115%
2026-05-13	20.2400	20.2400	19.4100	19.4100	-12.686%	4	192	+16.795%
2026-05-05	22.3000	22.3000	22.2300	22.2300	-2.070%	2	190	+1.979%
2026-05-04	22.7300	22.7300	22.7000	22.7000	+8.302%	2	190	-0.132%
2026-05-01	21.0900	21.0900	20.9600	20.9600	+0.383%	4	188	+8.158%
2026-04-30	20.8600	20.8800	20.8600	20.8800	-9.217%	4	188	+8.573%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+13.918%	1	188	-1.435%
2026-04-24	20.2200	20.2200	20.1900	20.1900	-3.765%	2	188	+12.283%
2026-04-23	21.7000	21.7000	20.9800	20.9800	-1.963%	6	188	+8.055%
2026-04-22	21.4000	21.4000	21.4000	21.4000	-11.607%	1	189	+5.935%
2026-04-15	24.2100	24.2100	24.2100	24.2100	+12.920%	1	189	-6.361%
2026-04-14	21.5100	21.5100	21.4400	21.4400	-34.051%	2	190	+5.737%
2026-03-27	34.1200	34.1200	32.5100	32.5100	+11.031%	3	189	-30.268%
2026-03-25	29.3000	29.3000	29.2800	29.2800	-9.685%	4	189	-22.575%
2026-03-24	32.5200	32.5200	32.4200	32.4200	-2.730%	2	191	-30.074%
2026-03-23	30.0400	33.3300	30.0400	33.3300	+33.641%	3	191	-31.983%
2026-03-20	24.9400	24.9400	24.9400	24.9400	+45.933%	1	192	-9.102%
2026-03-12	18.2700	18.2700	17.0900	17.0900	-7.572%	12	191	+32.651%
2026-03-06	18.4900	18.4900	18.4900	18.4900	-1.334%	1	195	+22.607%
2026-03-04	18.7400	18.7400	18.7400	18.7400	-4.388%	1	195	+20.971%
2026-03-03	19.4500	19.6000	19.4500	19.6000	+22.500%	10	195	+15.663%
2026-03-02	16.0500	16.0500	16.0000	16.0000	-8.362%	2	203	+41.688%
2026-02-27	17.4000	17.4600	17.4000	17.4600	-6.028%	10	204	+29.840%
2026-02-20	18.6000	18.6000	18.5800	18.5800	-1.275%	2	207	+22.013%
2026-02-19	18.9700	18.9700	18.6500	18.8200	-1.052%	4	207	+20.457%
2026-02-18	18.6500	19.1600	18.5800	19.0200	+20.456%	12	207	+19.190%
2026-02-11	16.6500	16.6900	15.7900	15.7900	-15.607%	5	206	+43.572%
2026-02-09	19.0200	19.2700	18.0500	18.7100	-8.732%	49	205	+21.165%
2026-02-06	20.5700	20.5700	20.5000	20.5000	-14.938%	20	206	+10.585%
2026-02-05	24.2500	24.2500	23.6000	24.1000	+8.169%	10	204	-5.934%
2026-02-04	22.2400	22.2800	22.2400	22.2800	-3.550%	2	208	+1.750%
2026-02-03	22.9000	23.1000	22.3000	23.1000	-19.764%	3	208	-1.861%
2026-02-02	28.1300	29.7400	28.0500	28.7900	+18.477%	7	207	-21.257%
2026-01-30	20.7000	24.3000	20.7000	24.3000	+42.941%	4	205	-6.708%
2026-01-29	13.3400	18.0000	12.9200	17.0000	+34.387%	17	206	+33.353%
2026-01-28	11.5500	12.6500	11.5500	12.6500	-7.664%	2	203	+79.209%
2026-01-26	14.0000	14.0000	13.7000	13.7000	+3.788%	12	201	+65.474%
2026-01-23	13.6700	13.6700	13.2000	13.2000	-11.706%	25	199	+71.742%
2026-01-22	14.2500	14.9500	14.2500	14.9500	-3.548%	4	184	+51.639%
2026-01-21	15.3000	15.5000	15.3000	15.5000	-13.889%	2	182	+46.258%
2026-01-12	17.4000	18.0200	17.4000	18.0000	-22.280%	17	180	+25.944%
2026-01-05	22.9500	23.1600	22.7100	23.1600	+0.477%	15	179	-2.116%
2025-12-29	23.0500	23.0500	23.0500	23.0500	+15.192%	4	179	-1.649%
2025-12-26	20.0100	20.0100	20.0100	20.0100	-2.675%	40	175	+13.293%
2025-12-24	20.5600	20.5600	20.5600	20.5600	-14.689%	15	125	+10.263%
2025-12-12	24.6000	24.6000	24.1000	24.1000	-4.931%	51	125	-5.934%
2025-12-11	25.3500	25.3500	25.3500	25.3500	-1.744%	5	134	-10.572%
2025-12-10	25.8000	25.8000	25.8000	25.8000	-1.976%	4	134	-12.132%
2025-12-09	26.2900	26.3200	26.2900	26.3200	-5.933%	2	134	-13.868%
2025-12-08	27.9800	27.9800	27.9800	27.9800	+3.630%	3	134	-18.978%
2025-12-04	26.0500	27.0000	26.0000	27.0000	-3.743%	3	134	-16.037%
2025-12-03	27.9700	28.0500	27.9700	28.0500	+0.718%	2	136	-19.180%
2025-12-02	27.8500	27.8500	27.8500	27.8500	+2.768%	1	136	-18.600%
2025-12-01	27.2300	27.4300	27.1000	27.1000	-2.342%	5	135	-16.347%
2025-11-28	27.7500	27.7500	27.7500	27.7500	-3.612%	1	135	-18.306%
2025-11-26	28.7900	28.7900	28.7900	28.7900	-4.001%	1	135	-21.257%
2025-11-25	29.0000	29.9900	29.0000	29.9900	-6.281%	5	135	-24.408%
2025-11-21	32.0000	32.0000	32.0000	32.0000	-3.469%	2	131	-29.156%
2025-11-20	32.0500	33.2000	32.0500	33.1500	+1.098%	3	133	-31.614%
2025-11-19	33.0000	33.0000	32.7900	32.7900	-1.354%	2	134	-30.863%
2025-11-17	32.9000	33.2400	32.9000	33.2400	+1.651%	3	132	-31.799%
2025-11-14	32.7000	32.7000	32.7000	32.7000	+16.786%	1	130	-30.673%
2025-11-13	28.0000	28.0000	28.0000	28.0000	-8.735%	1	130	-19.036%
2025-11-10	30.6800	30.6800	30.6800	30.6800	-8.418%	2	129	-26.108%
2025-11-06	33.5000	33.5000	33.5000	33.5000	0.000%	3	129	-32.328%
2025-11-03	33.8700	34.8300	33.5000	33.5000	-2.899%	11	124	-32.328%
2025-10-31	31.7000	36.3000	31.7000	34.5000	+2.313%	5	124	-34.290%
2025-10-30	33.7200	33.7200	33.7200	33.7200	-7.919%	2	121	-32.770%
2025-10-28	40.0000	40.0000	36.6200	36.6200	+6.920%	2	121	-38.094%
2025-10-27	34.6500	34.6500	34.2500	34.2500	+6.665%	4	117	-33.810%
2025-10-22	31.3700	32.1100	31.3700	32.1100	+6.749%	2	117	-29.399%
2025-10-21	27.2000	30.0800	27.2000	30.0800	+23.279%	5	116	-24.634%
2025-10-20	25.9000	25.9000	24.1000	24.4000	-13.167%	6	119	-7.090%
2025-10-17	28.1500	29.4900	27.6000	28.1000	+5.878%	25	116	-19.324%
2025-10-15	26.5000	26.5400	26.3500	26.5400	-4.704%	9	129	-14.582%
2025-10-14	27.8500	27.8500	27.8500	27.8500	+1.089%	5	129	-18.600%
2025-10-13	30.2100	30.2100	26.9500	27.5500	-16.667%	138	124	-17.713%
2025-10-10	33.0600	33.0600	33.0600	33.0600	+8.393%	1	47	-31.428%
2025-10-09	30.2000	30.5000	30.2000	30.5000	+11.233%	2	47	-25.672%
2025-10-08	29.2900	29.2900	27.4200	27.4200	-11.405%	22	45	-17.323%
2025-10-07	30.9500	30.9500	30.9500	30.9500	-24.696%	1	23	-26.753%
2025-09-26	41.9500	41.9500	41.1000	41.1000	+7.761%	4	22	-44.842%
2025-09-25	38.1400	38.1400	38.1400	38.1400	-0.780%	10	23	-40.561%
2025-09-24	38.4400	38.4400	38.4400	38.4400	-4.544%	3	13	-41.025%
2025-09-23	40.4000	40.5300	40.2700	40.2700	0.000%	10	10	-43.705%

.dark-mode .v6040f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6040f{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P370GLD Jan 21 2028 370.00 Put (GLD280121P00370000)option OPRA

GLD20280121P370
GLD Jan 21 2028 370.00 Put (GLD280121P00370000)
option OPRA