Dark

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

EOD

Jul 24, 2026

33.67+8.438%(+2.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	33.5100	33.6900	33.5100	33.6700	+8.438%	6	5,615	0.000%
2026-07-22	31.0000	31.0500	31.0000	31.0500	-15.025%	8	5,626	+8.438%
2026-07-20	36.5400	36.5400	36.5400	36.5400	-3.282%	1	5,621	-7.854%
2026-07-16	37.7800	37.7800	37.7800	37.7800	+8.407%	4	5,621	-10.879%
2026-07-15	34.8000	34.8500	34.8000	34.8500	-3.060%	2	5,625	-3.386%
2026-07-13	35.9000	36.3900	35.7000	35.9500	+13.193%	28	5,625	-6.342%
2026-07-09	31.8000	32.2000	31.7600	31.7600	-10.206%	10	5,628	+6.014%
2026-07-08	35.1800	36.0500	34.7900	35.3700	+15.777%	55	5,633	-4.806%
2026-07-07	30.2000	30.7500	29.7000	30.5500	-3.476%	36	5,639	+10.213%
2026-07-06	31.4000	31.6500	31.4000	31.6500	-11.789%	4	5,643	+6.382%
2026-06-30	35.9000	35.9000	35.8800	35.8800	+1.413%	2	5,641	-6.159%
2026-06-29	35.3800	35.3800	35.3800	35.3800	+1.637%	8	5,641	-4.833%
2026-06-26	35.3900	35.3900	34.5500	34.8100	-2.684%	5	5,641	-3.275%
2026-06-25	37.9000	37.9000	35.7700	35.7700	-6.873%	5	5,641	-5.871%
2026-06-24	36.3500	38.7900	35.9500	38.4100	+21.512%	1,098	5,648	-12.341%
2026-06-23	31.5500	31.7300	31.5500	31.6100	+6.754%	4	4,660	+6.517%
2026-06-22	29.6000	30.1000	29.5100	29.6100	+3.351%	12	4,660	+13.712%
2026-06-18	27.6000	28.6500	27.6000	28.6500	-0.624%	5	4,662	+17.522%
2026-06-17	25.7000	28.8300	25.1000	28.8300	+12.838%	1,357	4,662	+16.788%
2026-06-16	25.9000	26.2500	25.5000	25.5500	-2.145%	22	4,662	+31.781%
2026-06-15	26.2900	26.2900	26.1100	26.1100	-11.522%	3	4,657	+28.954%
2026-06-12	31.8000	31.8000	29.2500	29.5100	-8.411%	42	4,657	+14.097%
2026-06-11	36.0000	36.0000	31.9500	32.2200	-8.466%	539	4,638	+4.500%
2026-06-10	33.1000	35.2000	32.7500	35.2000	+23.509%	17	4,141	-4.347%
2026-06-09	26.4500	28.5000	26.3500	28.5000	+8.779%	3	4,126	+18.140%
2026-06-08	26.2000	26.2000	26.2000	26.2000	-2.963%	1	4,125	+28.511%
2026-06-05	27.0000	27.0000	27.0000	27.0000	+15.385%	1	4,126	+24.704%
2026-06-04	23.4300	23.4300	23.4000	23.4000	-2.985%	2	4,125	+43.889%
2026-06-03	23.8600	24.1200	23.7900	24.1200	+2.638%	6	4,124	+39.594%
2026-06-02	23.3000	23.5000	23.0300	23.5000	-1.550%	16	4,124	+43.277%
2026-06-01	23.8100	23.9300	23.8100	23.8700	+6.944%	4	4,129	+41.056%
2026-05-29	22.5300	22.6200	22.3000	22.3200	-12.264%	4	4,131	+50.851%
2026-05-27	24.4000	25.4400	22.0500	25.4400	+11.286%	7	4,132	+32.351%
2026-05-26	22.8100	23.0800	20.7800	22.8600	+1.150%	40	4,133	+47.288%
2026-05-21	23.7800	23.8500	22.6000	22.6000	-6.650%	6	4,145	+48.982%
2026-05-20	24.6100	24.8800	24.1400	24.2100	-0.982%	4	4,146	+39.075%
2026-05-19	24.7500	24.7500	23.7500	24.4500	+4.043%	226	3,949	+37.710%
2026-05-18	23.4800	23.8000	23.4600	23.5000	+0.642%	12	3,949	+43.277%
2026-05-15	24.6200	24.6200	23.0500	23.3500	+9.676%	31	3,949	+44.197%
2026-05-13	21.8700	21.8700	21.2900	21.2900	+6.985%	4	3,949	+58.149%
2026-05-07	19.7500	19.9000	19.7500	19.9000	-5.732%	2	3,949	+69.196%
2026-05-06	21.1100	21.1100	21.1100	21.1100	-10.589%	1	3,949	+59.498%
2026-05-05	23.6800	23.6800	23.5600	23.6100	-7.047%	8	3,949	+42.609%
2026-05-04	25.4000	25.4000	25.4000	25.4000	+12.889%	1	3,951	+32.559%
2026-05-01	22.5100	22.5100	22.5000	22.5000	-1.618%	4	3,953	+49.644%
2026-04-30	22.7500	22.9700	22.5000	22.8700	-2.681%	12	3,953	+47.223%
2026-04-28	23.5000	23.5000	23.5000	23.5000	+8.195%	1	3,953	+43.277%
2026-04-27	22.1900	22.1900	21.7200	21.7200	+0.556%	3	3,952	+55.018%
2026-04-23	21.6900	21.6900	21.6000	21.6000	+6.931%	2	3,954	+55.880%
2026-04-22	20.2000	20.2000	20.2000	20.2000	-3.672%	1	3,954	+66.683%
2026-04-17	20.9600	20.9700	20.9500	20.9700	-8.627%	4	3,954	+60.563%
2026-04-15	22.5900	23.0700	22.5900	22.9500	+2.000%	15	3,956	+46.710%
2026-04-13	22.5000	22.5000	22.5000	22.5000	-8.907%	1	3,955	+49.644%
2026-04-10	24.5800	24.7000	24.5800	24.7000	-4.264%	2	3,955	+36.316%
2026-04-09	25.8000	25.8000	25.8000	25.8000	-14.000%	1	3,956	+30.504%
2026-04-08	30.0000	30.0000	30.0000	30.0000	+3.448%	1	3,956	+12.233%
2026-04-07	29.0000	29.0000	29.0000	29.0000	-9.375%	1	3,956	+16.103%
2026-04-02	32.0000	32.0000	32.0000	32.0000	+14.449%	1	3,955	+5.219%
2026-04-01	27.9600	27.9600	27.9600	27.9600	-10.642%	1	3,955	+20.422%
2026-03-31	31.2900	31.2900	31.2900	31.2900	-14.274%	1	3,955	+7.606%
2026-03-30	36.5000	36.5000	36.5000	36.5000	+9.118%	1	3,956	-7.753%
2026-03-27	33.4500	33.4500	33.4500	33.4500	-9.251%	1	3,955	+0.658%
2026-03-26	37.1800	37.1800	36.8600	36.8600	+5.768%	4	3,955	-8.654%
2026-03-24	34.8000	34.8500	34.8000	34.8500	-0.994%	1,501	3,957	-3.386%
2026-03-23	33.1600	35.2000	32.3900	35.2000	+18.121%	8	2,456	-4.347%
2026-03-20	29.8000	29.8000	29.8000	29.8000	+28.726%	1	2,455	+12.987%
2026-03-19	23.1500	23.1500	23.1500	23.1500	+16.332%	1	2,455	+45.443%
2026-03-18	19.9000	19.9000	19.9000	19.9000	+9.945%	1	2,456	+69.196%
2026-03-12	16.9400	18.1000	16.9400	18.1000	+1.914%	2	2,456	+86.022%
2026-03-11	17.7000	17.7600	17.7000	17.7600	-11.861%	2	2,455	+89.583%
2026-03-09	20.1500	20.1500	20.1500	20.1500	+2.545%	50	2,455	+67.097%
2026-03-06	19.6000	19.6500	19.6000	19.6500	-11.486%	2	2,458	+71.349%
2026-03-03	22.2000	22.2000	22.2000	22.2000	+18.085%	1	2,458	+51.667%
2026-02-27	18.8000	18.8000	18.8000	18.8000	-2.083%	1	2,458	+79.096%
2026-02-26	18.9000	19.2000	18.8500	19.2000	-6.887%	9	2,457	+75.365%
2026-02-24	21.1400	21.1400	20.6200	20.6200	+5.852%	3	2,458	+63.288%
2026-02-20	19.9000	20.4500	19.4800	19.4800	-4.416%	6	2,458	+72.844%
2026-02-19	19.0800	21.4000	19.0800	20.3800	+3.190%	20	2,459	+65.211%
2026-02-18	18.9000	19.7600	18.9000	19.7500	-4.219%	13	2,459	+70.481%
2026-02-17	20.6200	20.6200	20.6200	20.6200	+4.405%	5	2,463	+63.288%
2026-02-12	19.7500	19.7500	19.7500	19.7500	+12.152%	1	2,463	+70.481%
2026-02-11	18.0000	18.0800	17.6100	17.6100	-3.507%	57	2,462	+91.198%
2026-02-10	18.2500	18.2500	18.2500	18.2500	-9.429%	1	2,440	+84.493%
2026-02-09	20.0000	20.5500	19.3500	20.1500	-7.991%	77	2,440	+67.097%
2026-02-06	22.2500	22.2500	21.4500	21.9000	-15.607%	15	2,433	+53.744%
2026-02-05	25.5000	26.0500	25.0500	25.9500	+8.125%	20	2,428	+29.750%
2026-02-04	24.0000	24.0000	24.0000	24.0000	-14.132%	1	2,435	+40.292%
2026-02-02	30.0700	31.1500	27.9500	27.9500	+10.693%	137	2,434	+20.465%
2026-01-30	23.7000	27.0000	23.7000	25.2500	+47.661%	27	2,483	+33.347%
2026-01-29	17.1000	17.1000	17.1000	17.1000	+20.338%	1	2,465	+96.901%
2026-01-28	14.0000	14.2100	12.1000	14.2100	-0.976%	3	2,465	+136.946%
2026-01-27	15.7500	15.7500	14.3500	14.3500	-10.313%	3	2,464	+134.634%
2026-01-26	14.7500	16.0000	14.7500	16.0000	+11.111%	2	2,465	+110.438%
2026-01-23	13.2000	14.4000	13.2000	14.4000	-9.434%	2	2,463	+133.819%
2026-01-22	15.9900	15.9900	15.9000	15.9000	-9.247%	2	2,462	+111.761%
2026-01-21	16.0000	17.5200	16.0000	17.5200	+1.272%	13	2,464	+92.180%
2026-01-20	17.3000	17.3000	17.3000	17.3000	-10.363%	1	2,463	+94.624%
2026-01-15	19.3100	19.8500	19.3000	19.3000	+0.626%	3	2,463	+74.456%
2026-01-14	19.1800	19.1800	19.1800	19.1800	-1.439%	1	2,462	+75.547%
2026-01-13	19.4600	19.4600	19.4600	19.4600	+2.421%	1	2,462	+73.022%
2026-01-12	19.3800	21.0000	19.0000	19.0000	-21.585%	8	2,462	+77.211%
2026-01-06	24.2200	24.2300	24.2200	24.2300	-3.849%	3	2,462	+38.960%
2026-01-05	24.3500	25.2000	24.3500	25.2000	-3.817%	2	2,462	+33.611%
2026-01-02	26.2000	26.2000	26.2000	26.2000	+0.769%	1	2,461	+28.511%
2025-12-30	24.5000	26.4000	24.5000	26.0000	-2.985%	504	2,461	+29.500%
2025-12-29	25.0800	27.0500	25.0800	26.8000	+24.942%	34	1,960	+25.634%
2025-12-26	21.4500	21.4500	21.4500	21.4500	-5.838%	1	1,930	+56.970%
2025-12-24	22.7800	22.7800	22.7800	22.7800	-1.300%	1	1,930	+47.805%
2025-12-23	21.5500	23.0800	21.5500	23.0800	-7.643%	3	1,930	+45.884%
2025-12-18	24.9900	24.9900	24.9900	24.9900	-0.200%	1	1,929	+34.734%
2025-12-17	25.0400	25.0400	25.0400	25.0400	+0.846%	1	1,930	+34.465%
2025-12-16	25.3800	25.3800	24.8300	24.8300	-1.780%	2	1,930	+35.602%
2025-12-15	25.2800	25.2800	25.2800	25.2800	-5.318%	1	1,929	+33.188%
2025-12-12	25.0500	26.7000	24.7600	26.7000	-0.964%	21	1,929	+26.105%
2025-12-11	26.5500	26.9600	26.5500	26.9600	-2.847%	2	1,919	+24.889%
2025-12-10	27.7500	27.7500	27.7500	27.7500	-1.491%	1	1,918	+21.333%
2025-12-09	28.4000	28.4000	28.1700	28.1700	-4.346%	500	1,917	+19.524%
2025-12-08	30.8500	31.5000	29.4500	29.4500	+2.151%	66	1,467	+14.329%
2025-12-05	29.6000	29.6000	28.7500	28.8300	-6.213%	5	1,433	+16.788%
2025-12-02	30.7400	30.7400	30.7400	30.7400	+6.183%	2	1,437	+9.532%
2025-12-01	28.9500	28.9500	28.9500	28.9500	-6.763%	4	1,437	+16.304%
2025-11-25	31.0500	31.0500	31.0500	31.0500	-10.000%	1	1,437	+8.438%
2025-11-21	34.5000	34.5000	34.5000	34.5000	+0.145%	6	1,436	-2.406%
2025-11-20	34.4500	34.4500	34.4500	34.4500	-1.571%	1	1,436	-2.264%
2025-11-18	35.5000	35.5000	35.0000	35.0000	-1.408%	2	1,436	-3.800%
2025-11-17	34.5000	35.5000	34.5000	35.5000	+2.899%	6	1,437	-5.155%
2025-11-14	33.5400	34.5000	33.5400	34.5000	+11.147%	2	1,434	-2.406%
2025-11-12	31.0400	31.0400	31.0400	31.0400	-4.785%	2	1,434	+8.473%
2025-11-10	33.5300	33.5300	32.6000	32.6000	-8.401%	4	1,436	+3.282%
2025-11-07	35.5900	35.5900	35.5900	35.5900	-0.503%	1	1,437	-5.395%
2025-11-06	35.6400	36.4000	35.6400	35.7700	-5.370%	76	1,437	-5.871%
2025-10-30	37.8000	37.8000	37.8000	37.8000	-1.176%	600	1,369	-10.926%
2025-10-29	36.4600	38.2500	36.4600	38.2500	-0.287%	2	769	-11.974%
2025-10-28	38.3600	38.3600	38.3600	38.3600	+2.048%	1	767	-12.226%
2025-10-27	37.5900	37.5900	37.5900	37.5900	+12.883%	1	767	-10.428%
2025-10-24	33.6600	33.6600	33.3000	33.3000	-2.745%	2	767	+1.111%
2025-10-22	34.5500	35.0700	34.2400	34.2400	+7.000%	5	765	-1.665%
2025-10-21	32.0000	32.0000	32.0000	32.0000	+21.075%	1	769	+5.219%
2025-10-20	28.0000	28.0000	26.4300	26.4300	-11.900%	3	770	+27.393%
2025-10-17	30.0000	30.0000	30.0000	30.0000	+11.857%	1	767	+12.233%
2025-10-16	28.1700	28.1700	26.5800	26.8200	-7.676%	14	766	+25.541%
2025-10-15	29.0500	29.0500	29.0500	29.0500	-8.215%	750	773	+15.904%
2025-10-13	31.6500	31.6500	31.6500	31.6500	-0.158%	1	23	+6.382%
2025-10-09	31.7000	31.7000	31.7000	31.7000	-0.157%	1	22	+6.215%
2025-10-08	31.0000	31.8500	31.0000	31.7500	-26.249%	5	21	+6.047%
2025-09-26	42.9100	43.0500	42.8700	43.0500	-1.216%	14	18	-21.789%
2025-09-22	43.4800	43.5800	43.4800	43.5800	0.000%	4	4	-22.740%

.dark-mode .h4YKfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4YKfp{ 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