Dark

GLD20280121P375
GLD Jan 21 2028 375.00 Put (GLD280121P00375000)
option OPRA

EOD

Sep 17, 2026

24.46-11.055%(-3.04)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.3500	24.4600	24.1500	24.4600	-11.055%	17	5,628	0.000%
2026-09-16	24.9000	27.5000	24.9000	27.5000	+2.421%	2	5,630	-11.055%
2026-09-15	26.8500	26.8500	26.8500	26.8500	+4.272%	2	5,629	-8.901%
2026-09-14	25.7500	25.7500	25.7500	25.7500	-0.962%	2	5,629	-5.010%
2026-09-10	24.3900	26.0000	24.3900	26.0000	+9.474%	3	5,627	-5.923%
2026-09-09	23.7500	23.7500	23.7500	23.7500	-3.061%	3	5,627	+2.989%
2026-09-08	23.9100	24.5000	23.8100	24.5000	+7.221%	7	5,629	-0.163%
2026-09-04	23.5000	23.5000	22.7800	22.8500	+5.787%	5	5,623	+7.046%
2026-09-03	21.6000	21.6000	21.6000	21.6000	-12.727%	1	5,623	+13.241%
2026-09-01	24.8500	24.8500	24.7500	24.7500	+4.211%	3	5,623	-1.172%
2026-08-31	23.7500	23.7500	23.7500	23.7500	+5.791%	1	5,621	+2.989%
2026-08-28	21.2000	22.7500	21.2000	22.4500	+9.246%	4	5,621	+8.953%
2026-08-27	20.5500	20.5500	20.5500	20.5500	+4.633%	1	5,618	+19.027%
2026-08-24	19.6400	19.6400	19.6400	19.6400	+4.747%	1	5,623	+24.542%
2026-08-21	18.3000	18.7500	18.3000	18.7500	-18.122%	10	5,622	+30.453%
2026-08-14	23.0100	23.0100	22.9000	22.9000	-0.737%	3	5,613	+6.812%
2026-08-12	23.0700	23.0700	23.0700	23.0700	-1.620%	1	5,613	+6.025%
2026-08-11	23.9300	23.9300	23.4500	23.4500	-1.883%	2	5,615	+4.307%
2026-08-10	23.8300	23.9000	23.8300	23.9000	-2.568%	2	5,614	+2.343%
2026-08-07	25.0000	25.0000	24.5300	24.5300	-9.249%	5	5,615	-0.285%
2026-08-05	26.5500	27.0600	26.5300	27.0300	-18.780%	10	5,614	-9.508%
2026-07-31	33.5200	33.5200	33.2800	33.2800	+4.786%	6	5,614	-26.502%
2026-07-30	31.3100	31.9500	31.1600	31.7600	-2.096%	16	5,616	-22.985%
2026-07-29	32.4400	32.4400	32.4400	32.4400	-3.653%	1	5,615	-24.599%
2026-07-24	33.5100	33.6900	33.5100	33.6700	+8.438%	6	5,615	-27.354%
2026-07-22	31.0000	31.0500	31.0000	31.0500	-15.025%	8	5,626	-21.224%
2026-07-20	36.5400	36.5400	36.5400	36.5400	-3.282%	1	5,621	-33.060%
2026-07-16	37.7800	37.7800	37.7800	37.7800	+8.407%	4	5,621	-35.257%
2026-07-15	34.8000	34.8500	34.8000	34.8500	-3.060%	2	5,625	-29.813%
2026-07-13	35.9000	36.3900	35.7000	35.9500	+13.193%	28	5,625	-31.961%
2026-07-09	31.8000	32.2000	31.7600	31.7600	-10.206%	10	5,628	-22.985%
2026-07-08	35.1800	36.0500	34.7900	35.3700	+15.777%	55	5,633	-30.845%
2026-07-07	30.2000	30.7500	29.7000	30.5500	-3.476%	36	5,639	-19.935%
2026-07-06	31.4000	31.6500	31.4000	31.6500	-11.789%	4	5,643	-22.717%
2026-06-30	35.9000	35.9000	35.8800	35.8800	+1.413%	2	5,641	-31.828%
2026-06-29	35.3800	35.3800	35.3800	35.3800	+1.637%	8	5,641	-30.865%
2026-06-26	35.3900	35.3900	34.5500	34.8100	-2.684%	5	5,641	-29.733%
2026-06-25	37.9000	37.9000	35.7700	35.7700	-6.873%	5	5,641	-31.619%
2026-06-24	36.3500	38.7900	35.9500	38.4100	+21.512%	1,098	5,648	-36.319%
2026-06-23	31.5500	31.7300	31.5500	31.6100	+6.754%	4	4,660	-22.619%
2026-06-22	29.6000	30.1000	29.5100	29.6100	+3.351%	12	4,660	-17.393%
2026-06-18	27.6000	28.6500	27.6000	28.6500	-0.624%	5	4,662	-14.625%
2026-06-17	25.7000	28.8300	25.1000	28.8300	+12.838%	1,357	4,662	-15.158%
2026-06-16	25.9000	26.2500	25.5000	25.5500	-2.145%	22	4,662	-4.266%
2026-06-15	26.2900	26.2900	26.1100	26.1100	-11.522%	3	4,657	-6.319%
2026-06-12	31.8000	31.8000	29.2500	29.5100	-8.411%	42	4,657	-17.113%
2026-06-11	36.0000	36.0000	31.9500	32.2200	-8.466%	539	4,638	-24.084%
2026-06-10	33.1000	35.2000	32.7500	35.2000	+23.509%	17	4,141	-30.511%
2026-06-09	26.4500	28.5000	26.3500	28.5000	+8.779%	3	4,126	-14.175%
2026-06-08	26.2000	26.2000	26.2000	26.2000	-2.963%	1	4,125	-6.641%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+15.385%	1	4,126	-9.407%
2026-06-04	23.4300	23.4300	23.4000	23.4000	-2.985%	2	4,125	+4.530%
2026-06-03	23.8600	24.1200	23.7900	24.1200	+2.638%	6	4,124	+1.410%
2026-06-02	23.3000	23.5000	23.0300	23.5000	-1.550%	16	4,124	+4.085%
2026-06-01	23.8100	23.9300	23.8100	23.8700	+6.944%	4	4,129	+2.472%
2026-05-29	22.5300	22.6200	22.3000	22.3200	-12.264%	4	4,131	+9.588%
2026-05-27	24.4000	25.4400	22.0500	25.4400	+11.286%	7	4,132	-3.852%
2026-05-26	22.8100	23.0800	20.7800	22.8600	+1.150%	40	4,133	+6.999%
2026-05-21	23.7800	23.8500	22.6000	22.6000	-6.650%	6	4,145	+8.230%
2026-05-20	24.6100	24.8800	24.1400	24.2100	-0.982%	4	4,146	+1.033%
2026-05-19	24.7500	24.7500	23.7500	24.4500	+4.043%	226	3,949	+0.041%
2026-05-18	23.4800	23.8000	23.4600	23.5000	+0.642%	12	3,949	+4.085%
2026-05-15	24.6200	24.6200	23.0500	23.3500	+9.676%	31	3,949	+4.754%
2026-05-13	21.8700	21.8700	21.2900	21.2900	+6.985%	4	3,949	+14.890%
2026-05-07	19.7500	19.9000	19.7500	19.9000	-5.732%	2	3,949	+22.915%
2026-05-06	21.1100	21.1100	21.1100	21.1100	-10.589%	1	3,949	+15.869%
2026-05-05	23.6800	23.6800	23.5600	23.6100	-7.047%	8	3,949	+3.600%
2026-05-04	25.4000	25.4000	25.4000	25.4000	+12.889%	1	3,951	-3.701%
2026-05-01	22.5100	22.5100	22.5000	22.5000	-1.618%	4	3,953	+8.711%
2026-04-30	22.7500	22.9700	22.5000	22.8700	-2.681%	12	3,953	+6.952%
2026-04-28	23.5000	23.5000	23.5000	23.5000	+8.195%	1	3,953	+4.085%
2026-04-27	22.1900	22.1900	21.7200	21.7200	+0.556%	3	3,952	+12.615%
2026-04-23	21.6900	21.6900	21.6000	21.6000	+6.931%	2	3,954	+13.241%
2026-04-22	20.2000	20.2000	20.2000	20.2000	-3.672%	1	3,954	+21.089%
2026-04-17	20.9600	20.9700	20.9500	20.9700	-8.627%	4	3,954	+16.643%
2026-04-15	22.5900	23.0700	22.5900	22.9500	+2.000%	15	3,956	+6.580%
2026-04-13	22.5000	22.5000	22.5000	22.5000	-8.907%	1	3,955	+8.711%
2026-04-10	24.5800	24.7000	24.5800	24.7000	-4.264%	2	3,955	-0.972%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-14.000%	1	3,956	-5.194%
2026-04-08	30.0000	30.0000	30.0000	30.0000	+3.448%	1	3,956	-18.467%
2026-04-07	29.0000	29.0000	29.0000	29.0000	-9.375%	1	3,956	-15.655%
2026-04-02	32.0000	32.0000	32.0000	32.0000	+14.449%	1	3,955	-23.563%
2026-04-01	27.9600	27.9600	27.9600	27.9600	-10.642%	1	3,955	-12.518%
2026-03-31	31.2900	31.2900	31.2900	31.2900	-14.274%	1	3,955	-21.828%
2026-03-30	36.5000	36.5000	36.5000	36.5000	+9.118%	1	3,956	-32.986%
2026-03-27	33.4500	33.4500	33.4500	33.4500	-9.251%	1	3,955	-26.876%
2026-03-26	37.1800	37.1800	36.8600	36.8600	+5.768%	4	3,955	-33.641%
2026-03-24	34.8000	34.8500	34.8000	34.8500	-0.994%	1,501	3,957	-29.813%
2026-03-23	33.1600	35.2000	32.3900	35.2000	+18.121%	8	2,456	-30.511%
2026-03-20	29.8000	29.8000	29.8000	29.8000	+28.726%	1	2,455	-17.919%
2026-03-19	23.1500	23.1500	23.1500	23.1500	+16.332%	1	2,455	+5.659%
2026-03-18	19.9000	19.9000	19.9000	19.9000	+9.945%	1	2,456	+22.915%
2026-03-12	16.9400	18.1000	16.9400	18.1000	+1.914%	2	2,456	+35.138%
2026-03-11	17.7000	17.7600	17.7000	17.7600	-11.861%	2	2,455	+37.725%
2026-03-09	20.1500	20.1500	20.1500	20.1500	+2.545%	50	2,455	+21.390%
2026-03-06	19.6000	19.6500	19.6000	19.6500	-11.486%	2	2,458	+24.478%
2026-03-03	22.2000	22.2000	22.2000	22.2000	+18.085%	1	2,458	+10.180%
2026-02-27	18.8000	18.8000	18.8000	18.8000	-2.083%	1	2,458	+30.106%
2026-02-26	18.9000	19.2000	18.8500	19.2000	-6.887%	9	2,457	+27.396%
2026-02-24	21.1400	21.1400	20.6200	20.6200	+5.852%	3	2,458	+18.623%
2026-02-20	19.9000	20.4500	19.4800	19.4800	-4.416%	6	2,458	+25.565%
2026-02-19	19.0800	21.4000	19.0800	20.3800	+3.190%	20	2,459	+20.020%
2026-02-18	18.9000	19.7600	18.9000	19.7500	-4.219%	13	2,459	+23.848%
2026-02-17	20.6200	20.6200	20.6200	20.6200	+4.405%	5	2,463	+18.623%
2026-02-12	19.7500	19.7500	19.7500	19.7500	+12.152%	1	2,463	+23.848%
2026-02-11	18.0000	18.0800	17.6100	17.6100	-3.507%	57	2,462	+38.898%
2026-02-10	18.2500	18.2500	18.2500	18.2500	-9.429%	1	2,440	+34.027%
2026-02-09	20.0000	20.5500	19.3500	20.1500	-7.991%	77	2,440	+21.390%
2026-02-06	22.2500	22.2500	21.4500	21.9000	-15.607%	15	2,433	+11.689%
2026-02-05	25.5000	26.0500	25.0500	25.9500	+8.125%	20	2,428	-5.742%
2026-02-04	24.0000	24.0000	24.0000	24.0000	-14.132%	1	2,435	+1.917%
2026-02-02	30.0700	31.1500	27.9500	27.9500	+10.693%	137	2,434	-12.487%
2026-01-30	23.7000	27.0000	23.7000	25.2500	+47.661%	27	2,483	-3.129%
2026-01-29	17.1000	17.1000	17.1000	17.1000	+20.338%	1	2,465	+43.041%
2026-01-28	14.0000	14.2100	12.1000	14.2100	-0.976%	3	2,465	+72.132%
2026-01-27	15.7500	15.7500	14.3500	14.3500	-10.313%	3	2,464	+70.453%
2026-01-26	14.7500	16.0000	14.7500	16.0000	+11.111%	2	2,465	+52.875%
2026-01-23	13.2000	14.4000	13.2000	14.4000	-9.434%	2	2,463	+69.861%
2026-01-22	15.9900	15.9900	15.9000	15.9000	-9.247%	2	2,462	+53.836%
2026-01-21	16.0000	17.5200	16.0000	17.5200	+1.272%	13	2,464	+39.612%
2026-01-20	17.3000	17.3000	17.3000	17.3000	-10.363%	1	2,463	+41.387%
2026-01-15	19.3100	19.8500	19.3000	19.3000	+0.626%	3	2,463	+26.736%
2026-01-14	19.1800	19.1800	19.1800	19.1800	-1.439%	1	2,462	+27.529%
2026-01-13	19.4600	19.4600	19.4600	19.4600	+2.421%	1	2,462	+25.694%
2026-01-12	19.3800	21.0000	19.0000	19.0000	-21.585%	8	2,462	+28.737%
2026-01-06	24.2200	24.2300	24.2200	24.2300	-3.849%	3	2,462	+0.949%
2026-01-05	24.3500	25.2000	24.3500	25.2000	-3.817%	2	2,462	-2.937%
2026-01-02	26.2000	26.2000	26.2000	26.2000	+0.769%	1	2,461	-6.641%
2025-12-30	24.5000	26.4000	24.5000	26.0000	-2.985%	504	2,461	-5.923%
2025-12-29	25.0800	27.0500	25.0800	26.8000	+24.942%	34	1,960	-8.731%
2025-12-26	21.4500	21.4500	21.4500	21.4500	-5.838%	1	1,930	+14.033%
2025-12-24	22.7800	22.7800	22.7800	22.7800	-1.300%	1	1,930	+7.375%
2025-12-23	21.5500	23.0800	21.5500	23.0800	-7.643%	3	1,930	+5.979%
2025-12-18	24.9900	24.9900	24.9900	24.9900	-0.200%	1	1,929	-2.121%
2025-12-17	25.0400	25.0400	25.0400	25.0400	+0.846%	1	1,930	-2.316%
2025-12-16	25.3800	25.3800	24.8300	24.8300	-1.780%	2	1,930	-1.490%
2025-12-15	25.2800	25.2800	25.2800	25.2800	-5.318%	1	1,929	-3.244%
2025-12-12	25.0500	26.7000	24.7600	26.7000	-0.964%	21	1,929	-8.390%
2025-12-11	26.5500	26.9600	26.5500	26.9600	-2.847%	2	1,919	-9.273%
2025-12-10	27.7500	27.7500	27.7500	27.7500	-1.491%	1	1,918	-11.856%
2025-12-09	28.4000	28.4000	28.1700	28.1700	-4.346%	500	1,917	-13.170%
2025-12-08	30.8500	31.5000	29.4500	29.4500	+2.151%	66	1,467	-16.944%
2025-12-05	29.6000	29.6000	28.7500	28.8300	-6.213%	5	1,433	-15.158%
2025-12-02	30.7400	30.7400	30.7400	30.7400	+6.183%	2	1,437	-20.429%
2025-12-01	28.9500	28.9500	28.9500	28.9500	-6.763%	4	1,437	-15.509%
2025-11-25	31.0500	31.0500	31.0500	31.0500	-10.000%	1	1,437	-21.224%
2025-11-21	34.5000	34.5000	34.5000	34.5000	+0.145%	6	1,436	-29.101%
2025-11-20	34.4500	34.4500	34.4500	34.4500	-1.571%	1	1,436	-28.999%
2025-11-18	35.5000	35.5000	35.0000	35.0000	-1.408%	2	1,436	-30.114%
2025-11-17	34.5000	35.5000	34.5000	35.5000	+2.899%	6	1,437	-31.099%
2025-11-14	33.5400	34.5000	33.5400	34.5000	+11.147%	2	1,434	-29.101%
2025-11-12	31.0400	31.0400	31.0400	31.0400	-4.785%	2	1,434	-21.198%
2025-11-10	33.5300	33.5300	32.6000	32.6000	-8.401%	4	1,436	-24.969%
2025-11-07	35.5900	35.5900	35.5900	35.5900	-0.503%	1	1,437	-31.273%
2025-11-06	35.6400	36.4000	35.6400	35.7700	-5.370%	76	1,437	-31.619%
2025-10-30	37.8000	37.8000	37.8000	37.8000	-1.176%	600	1,369	-35.291%
2025-10-29	36.4600	38.2500	36.4600	38.2500	-0.287%	2	769	-36.052%
2025-10-28	38.3600	38.3600	38.3600	38.3600	+2.048%	1	767	-36.236%
2025-10-27	37.5900	37.5900	37.5900	37.5900	+12.883%	1	767	-34.930%
2025-10-24	33.6600	33.6600	33.3000	33.3000	-2.745%	2	767	-26.547%
2025-10-22	34.5500	35.0700	34.2400	34.2400	+7.000%	5	765	-28.563%
2025-10-21	32.0000	32.0000	32.0000	32.0000	+21.075%	1	769	-23.563%
2025-10-20	28.0000	28.0000	26.4300	26.4300	-11.900%	3	770	-7.454%
2025-10-17	30.0000	30.0000	30.0000	30.0000	+11.857%	1	767	-18.467%
2025-10-16	28.1700	28.1700	26.5800	26.8200	-7.676%	14	766	-8.799%
2025-10-15	29.0500	29.0500	29.0500	29.0500	-8.215%	750	773	-15.800%
2025-10-13	31.6500	31.6500	31.6500	31.6500	-0.158%	1	23	-22.717%
2025-10-09	31.7000	31.7000	31.7000	31.7000	-0.157%	1	22	-22.839%
2025-10-08	31.0000	31.8500	31.0000	31.7500	-26.249%	5	21	-22.961%
2025-09-26	42.9100	43.0500	42.8700	43.0500	-1.216%	14	18	-43.182%
2025-09-22	43.4800	43.5800	43.4800	43.5800	0.000%	4	4	-43.873%

.dark-mode .k0KDxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0KDxz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P375GLD Jan 21 2028 375.00 Put (GLD280121P00375000)option OPRA

GLD20280121P375
GLD Jan 21 2028 375.00 Put (GLD280121P00375000)
option OPRA