Dark

GLD20280121P380
GLD Jan 21 2028 380.00 Put (GLD280121P00380000)
option OPRA

EOD

Sep 17, 2026

26.47-9.349%(-2.73)404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.3100	26.4700	26.0500	26.4700	-9.349%	404	5,130	0.000%
2026-09-16	29.2000	29.2000	29.2000	29.2000	+3.546%	5	5,204	-9.349%
2026-09-14	28.2000	28.2000	28.2000	28.2000	+9.515%	5	5,204	-6.135%
2026-09-08	25.9500	25.9500	25.3500	25.7500	+8.148%	28	5,201	+2.796%
2026-09-03	23.8000	23.9200	23.3000	23.8100	-10.151%	726	5,189	+11.172%
2026-09-01	26.6000	27.1000	26.2500	26.5000	+7.987%	23	4,598	-0.113%
2026-08-31	25.0000	25.0000	24.4500	24.5400	+5.685%	22	4,592	+7.865%
2026-08-28	23.2200	23.2200	23.2200	23.2200	+3.338%	1	4,595	+13.997%
2026-08-27	22.4700	22.4700	22.4700	22.4700	+7.615%	2	4,595	+17.802%
2026-08-25	20.8800	20.8800	20.8800	20.8800	+6.260%	1	4,595	+26.772%
2026-08-24	18.2600	19.6500	18.2600	19.6500	-11.646%	2	4,594	+34.707%
2026-08-20	22.2400	22.2400	22.2400	22.2400	-5.683%	1	4,593	+19.020%
2026-08-17	23.7000	23.7000	23.5800	23.5800	-16.943%	2	4,594	+12.256%
2026-08-07	26.0000	28.3900	26.0000	28.3900	-6.118%	15	4,592	-6.763%
2026-08-06	27.0100	30.2400	27.0100	30.2400	+5.256%	19	4,596	-12.467%
2026-08-05	30.5000	30.5000	28.7300	28.7300	-20.194%	4	4,587	-7.866%
2026-07-31	35.4500	36.0000	35.4500	36.0000	+7.111%	1,102	4,586	-26.472%
2026-07-30	33.8100	34.4900	33.6100	33.6100	-9.358%	247	4,298	-21.244%
2026-07-23	37.0800	37.0800	37.0800	37.0800	+11.519%	10	4,179	-28.614%
2026-07-22	33.2500	33.2500	33.2500	33.2500	-16.979%	2	4,179	-20.391%
2026-07-16	40.0500	40.0500	40.0500	40.0500	+11.560%	2	4,179	-33.908%
2026-07-14	35.9000	35.9000	35.9000	35.9000	+10.055%	2	4,181	-26.267%
2026-07-09	32.6200	32.6200	32.6200	32.6200	-10.508%	1	4,182	-18.853%
2026-07-08	34.5000	36.4500	34.5000	36.4500	+5.959%	2	4,182	-27.380%
2026-07-07	33.7000	34.4000	33.7000	34.4000	+3.771%	5	4,181	-23.052%
2026-07-06	33.1400	33.9100	33.0000	33.1500	-4.467%	7	4,177	-20.151%
2026-07-02	34.4500	34.7000	34.4500	34.7000	-4.853%	4	4,169	-23.718%
2026-07-01	36.4700	36.4700	36.4700	36.4700	-8.344%	1	4,169	-27.420%
2026-06-25	39.7900	39.7900	39.7900	39.7900	-4.144%	10	4,169	-33.476%
2026-06-24	39.1000	41.5100	39.1000	41.5100	+20.284%	11	4,185	-36.232%
2026-06-23	34.7000	34.7000	34.5100	34.5100	+7.341%	2	4,185	-23.298%
2026-06-22	32.6000	32.8000	30.0600	32.1500	+18.722%	18	4,186	-17.667%
2026-06-16	27.1400	27.1400	27.0800	27.0800	-3.767%	2	4,173	-2.253%
2026-06-15	28.2000	28.2000	28.1400	28.1400	-9.226%	2	4,173	-5.935%
2026-06-12	32.0000	32.5000	31.0000	31.0000	-17.553%	1,255	5,423	-14.613%
2026-06-11	37.6000	37.6000	37.6000	37.6000	-2.338%	1	5,023	-29.601%
2026-06-10	34.5000	38.5000	33.6000	38.5000	+26.230%	7	5,024	-31.247%
2026-06-09	29.3900	31.3300	28.7000	30.5000	+4.274%	13	5,026	-13.213%
2026-06-05	28.6100	29.2500	28.5000	29.2500	+12.500%	9	5,019	-9.504%
2026-06-03	26.0000	26.0000	26.0000	26.0000	+4.628%	2	5,019	+1.808%
2026-06-02	24.7800	24.8500	24.7800	24.8500	-4.091%	2	5,020	+6.519%
2026-06-01	25.9100	25.9100	25.9100	25.9100	+10.255%	1	5,019	+2.161%
2026-05-29	23.5000	23.5000	23.5000	23.5000	-12.150%	1	5,020	+12.638%
2026-05-27	26.9000	26.9000	26.6900	26.7500	+8.607%	9	5,020	-1.047%
2026-05-26	24.8200	24.8200	24.5900	24.6300	-3.827%	14	5,016	+7.471%
2026-05-21	25.8100	26.0100	25.5600	25.6100	-1.500%	4	5,014	+3.358%
2026-05-20	26.0000	26.0000	26.0000	26.0000	-1.328%	1	5,014	+1.808%
2026-05-19	26.4000	26.6500	26.1300	26.3500	+7.771%	6	5,013	+0.455%
2026-05-18	24.4500	24.4500	24.4500	24.4500	-3.360%	1	5,013	+8.262%
2026-05-15	25.3000	25.3000	25.3000	25.3000	+12.695%	1	5,013	+4.625%
2026-05-13	22.5700	22.5700	22.4500	22.4500	-4.060%	2	5,012	+17.906%
2026-05-12	23.4000	23.4000	23.4000	23.4000	+5.834%	1	5,013	+13.120%
2026-05-08	22.1100	22.1100	22.1100	22.1100	-0.852%	4	5,013	+19.720%
2026-05-07	22.5000	22.5000	22.3000	22.3000	-2.193%	2	5,011	+18.700%
2026-05-06	22.8000	22.8000	22.8000	22.8000	-10.938%	1	5,010	+16.096%
2026-05-05	25.6000	25.6000	25.6000	25.6000	-10.175%	1	5,010	+3.398%
2026-05-04	28.5000	28.5000	28.5000	28.5000	+16.279%	500	5,010	-7.123%
2026-04-30	22.4000	24.5100	22.4000	24.5100	-6.415%	3	5,010	+7.997%
2026-04-29	26.4800	26.4800	26.1900	26.1900	+2.706%	4	5,009	+1.069%
2026-04-28	25.5000	25.5000	25.5000	25.5000	+10.056%	1	5,007	+3.804%
2026-04-24	23.2300	23.2300	23.1700	23.1700	-10.885%	2	5,007	+14.243%
2026-04-23	23.3900	26.0000	23.3800	26.0000	+0.193%	3	5,007	+1.808%
2026-04-21	26.0000	26.0000	25.9500	25.9500	+9.263%	10	4,997	+2.004%
2026-04-20	23.7500	23.7500	23.7500	23.7500	+8.945%	2	4,997	+11.453%
2026-04-17	21.8000	21.8000	21.8000	21.8000	-12.800%	1	4,995	+21.422%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+2.082%	1	4,995	+5.880%
2026-04-14	24.5100	24.5100	24.4900	24.4900	-2.040%	2	4,995	+8.085%
2026-04-10	25.0000	25.0000	25.0000	25.0000	-22.312%	1	4,995	+5.880%
2026-04-07	32.1800	32.1800	32.1800	32.1800	+2.159%	1	4,994	-17.744%
2026-04-06	31.5000	31.5000	31.5000	31.5000	-8.163%	1	4,994	-15.968%
2026-04-02	34.3000	34.3000	34.3000	34.3000	+15.488%	1	4,993	-22.828%
2026-03-31	29.7000	29.7000	29.7000	29.7000	-22.857%	1	4,994	-10.875%
2026-03-30	38.5000	38.5000	38.5000	38.5000	+7.242%	1	4,993	-31.247%
2026-03-27	35.9000	35.9000	35.9000	35.9000	-1.913%	400	4,993	-26.267%
2026-03-26	36.6600	36.6600	36.6000	36.6000	+10.641%	2	4,993	-27.678%
2026-03-25	32.5000	33.0800	32.2000	33.0800	-11.195%	34	4,994	-19.982%
2026-03-24	38.3600	38.3600	37.2500	37.2500	-0.268%	11	4,998	-28.940%
2026-03-23	32.4000	37.5000	32.4000	37.3500	+17.453%	13	4,989	-29.130%
2026-03-20	28.6100	31.8000	28.6100	31.8000	+11.579%	4	4,988	-16.761%
2026-03-19	23.3500	28.5000	23.3500	28.5000	+33.365%	19	4,987	-7.123%
2026-03-18	21.2500	21.3700	21.2500	21.3700	+7.011%	2	5,002	+23.865%
2026-03-17	19.9700	19.9700	19.9700	19.9700	-0.893%	1	5,001	+32.549%
2026-03-13	20.1500	20.1500	20.1500	20.1500	+6.953%	7	5,000	+31.365%
2026-03-11	18.8500	19.0500	18.7500	18.8400	-2.887%	10	4,994	+40.499%
2026-03-10	19.4000	19.4000	19.4000	19.4000	-9.346%	1	4,992	+36.443%
2026-03-09	21.4000	21.4000	21.4000	21.4000	-0.233%	1	4,991	+23.692%
2026-03-05	23.8500	23.8500	21.4500	21.4500	+16.639%	3	4,990	+23.403%
2026-03-02	18.3900	18.3900	18.3900	18.3900	-5.450%	1	4,990	+43.937%
2026-02-27	19.9000	19.9000	19.4500	19.4500	-5.811%	12	4,991	+36.093%
2026-02-25	20.6500	20.6500	20.6500	20.6500	-2.640%	1	4,979	+28.184%
2026-02-20	21.0500	22.3500	21.0000	21.2100	-1.806%	531	4,979	+24.800%
2026-02-18	21.2000	21.6000	21.2000	21.6000	+9.201%	5	4,734	+22.546%
2026-02-13	19.7800	19.7800	19.7800	19.7800	-6.918%	1	4,733	+33.822%
2026-02-12	19.5000	21.2500	19.5000	21.2500	+11.257%	2	4,733	+24.565%
2026-02-11	19.4800	19.5000	19.1000	19.1000	-2.051%	35	4,733	+38.586%
2026-02-10	19.8500	19.8600	19.5000	19.5000	-8.665%	4	4,732	+35.744%
2026-02-09	22.0000	22.0000	20.9500	21.3500	-8.565%	16	4,732	+23.981%
2026-02-06	23.3500	23.7500	23.3500	23.3500	-15.091%	9	4,726	+13.362%
2026-02-05	26.3000	27.5000	26.3000	27.5000	+13.636%	58	4,722	-3.745%
2026-02-04	24.9000	24.9000	24.2000	24.2000	-7.102%	3	4,696	+9.380%
2026-02-03	25.6300	26.0500	25.6000	26.0500	-18.185%	508	4,695	+1.612%
2026-02-02	30.3500	32.9000	30.3500	31.8400	+6.846%	18	4,572	-16.866%
2026-01-30	23.5000	31.5200	23.5000	29.8000	+80.060%	56	4,565	-11.174%
2026-01-29	16.0000	20.6000	16.0000	16.5500	+22.140%	11	4,564	+59.940%
2026-01-28	14.8500	14.8500	13.5500	13.5500	-19.775%	4	4,564	+95.351%
2026-01-27	17.0000	17.0000	16.5000	16.8900	+4.907%	18	4,563	+56.720%
2026-01-26	16.0000	17.6500	15.7300	16.1000	-8.000%	13	4,548	+64.410%
2026-01-23	15.8900	17.5000	15.8900	17.5000	+4.167%	6	4,546	+51.257%
2026-01-22	17.0400	17.0400	16.8000	16.8000	-11.579%	3	4,540	+57.560%
2026-01-21	17.3900	19.0200	17.3900	19.0000	-1.196%	11	4,539	+39.316%
2026-01-20	19.1500	19.2300	19.1100	19.2300	-10.014%	4	4,537	+37.650%
2026-01-16	22.0200	22.0200	21.3700	21.3700	+0.565%	4	4,535	+23.865%
2026-01-15	20.8500	21.2500	20.8500	21.2500	+0.616%	3	4,535	+24.565%
2026-01-13	21.1200	21.1200	21.1200	21.1200	+0.619%	2	4,532	+25.331%
2026-01-12	20.9900	20.9900	20.9900	20.9900	-11.621%	1	4,530	+26.108%
2026-01-09	23.7500	23.7500	23.7500	23.7500	-6.680%	1	4,530	+11.453%
2026-01-06	25.3500	26.0000	25.3500	25.4500	-5.741%	54	4,529	+4.008%
2026-01-05	25.7500	27.0000	25.7000	27.0000	-9.396%	4	4,494	-1.963%
2026-01-02	26.6500	29.8000	26.6500	29.8000	+5.861%	3	4,493	-11.174%
2025-12-31	29.1900	29.8500	28.1500	28.1500	-1.228%	6	4,492	-5.968%
2025-12-30	27.6500	28.8000	27.1000	28.5000	+2.888%	15	4,492	-7.123%
2025-12-29	27.6200	29.9500	27.6200	27.7000	+19.037%	510	4,492	-4.440%
2025-12-26	22.3500	23.2700	22.3500	23.2700	-4.748%	2	3,994	+13.752%
2025-12-24	24.4300	24.4300	24.4300	24.4300	-1.769%	2	3,994	+8.350%
2025-12-23	24.3500	24.8700	23.8100	24.8700	-4.346%	510	3,994	+6.433%
2025-12-22	26.0000	26.0000	26.0000	26.0000	-6.475%	1	4,043	+1.808%
2025-12-19	27.8000	27.8000	27.8000	27.8000	-3.304%	250	4,042	-4.784%
2025-12-18	28.7500	28.7500	28.7500	28.7500	+7.196%	250	3,792	-7.930%
2025-12-17	26.8200	26.8200	26.8200	26.8200	+0.374%	1	3,542	-1.305%
2025-12-16	26.7200	26.7200	26.7200	26.7200	-0.964%	1	3,542	-0.936%
2025-12-12	26.9800	26.9800	26.9800	26.9800	-6.611%	1	3,542	-1.890%
2025-12-11	29.3500	29.4700	28.8900	28.8900	-7.196%	3	3,543	-8.377%
2025-12-10	31.1300	31.1300	31.1300	31.1300	+0.419%	2	3,543	-14.969%
2025-12-09	31.0000	31.0000	31.0000	31.0000	-0.161%	1	3,543	-14.613%
2025-12-08	32.5500	33.5500	31.0500	31.0500	-0.481%	1,673	3,543	-14.750%
2025-12-05	31.2000	31.2000	31.2000	31.2000	-2.409%	1	3,069	-15.160%
2025-12-04	31.9700	31.9700	31.9700	31.9700	+0.947%	1	3,069	-17.204%
2025-12-03	32.3200	32.3200	31.6700	31.6700	-3.709%	3	3,068	-16.419%
2025-12-02	32.8700	32.8900	32.8700	32.8900	+1.669%	2	3,067	-19.520%
2025-12-01	32.3500	32.3500	32.3500	32.3500	-3.720%	1	3,067	-18.176%
2025-11-26	33.6000	33.6000	33.6000	33.6000	-4.137%	1	3,068	-21.220%
2025-11-25	35.0500	35.0500	35.0500	35.0500	-2.612%	1	3,068	-24.479%
2025-11-24	36.0700	36.0700	35.9900	35.9900	-4.180%	3	3,068	-26.452%
2025-11-21	36.3500	38.2200	36.3500	37.5600	-2.442%	7	3,069	-29.526%
2025-11-18	38.5000	38.5000	38.5000	38.5000	+2.941%	9	3,066	-31.247%
2025-11-17	37.4000	37.4000	37.4000	37.4000	+3.745%	3	3,057	-29.225%
2025-11-13	35.0500	36.0500	35.0500	36.0500	+10.076%	251	3,057	-26.574%
2025-11-12	32.7500	32.7500	32.7500	32.7500	-9.280%	1	2,806	-19.176%
2025-11-10	35.6800	36.1000	34.8000	36.1000	-6.014%	4	2,806	-26.676%
2025-11-07	36.5500	38.4100	36.5500	38.4100	-1.513%	2	2,805	-31.086%
2025-11-05	39.0000	39.0000	39.0000	39.0000	+1.563%	1,000	2,804	-32.128%
2025-11-03	38.4000	38.4000	38.4000	38.4000	-2.932%	1	1,804	-31.068%
2025-10-30	39.5600	39.5600	39.5600	39.5600	-1.347%	1	1,804	-33.089%
2025-10-29	40.1000	40.1000	40.1000	40.1000	-2.314%	1	1,804	-33.990%
2025-10-28	41.9200	42.1500	41.0500	41.0500	+2.140%	1,002	1,805	-35.518%
2025-10-27	40.1900	40.1900	40.1900	40.1900	+13.211%	1	803	-34.138%
2025-10-24	35.5000	35.5000	35.5000	35.5000	-0.084%	750	803	-25.437%
2025-10-23	33.5800	35.5300	33.5800	35.5300	-4.258%	4	53	-25.500%
2025-10-22	37.1100	37.1100	37.1100	37.1100	+12.455%	1	53	-28.672%
2025-10-21	33.0000	33.0000	33.0000	33.0000	+18.492%	1	52	-19.788%
2025-10-20	29.8000	29.8000	27.0300	27.8500	-6.887%	33	52	-4.955%
2025-10-16	29.9100	29.9100	29.9100	29.9100	-6.648%	1	55	-11.501%
2025-10-15	32.0400	32.0400	32.0400	32.0400	-3.056%	1	55	-17.385%
2025-10-14	32.6600	33.2000	32.5000	33.0500	+1.380%	38	55	-19.909%
2025-10-13	34.0100	34.0100	31.9500	32.6000	-9.570%	20	49	-18.804%
2025-10-07	36.0500	36.0500	36.0500	36.0500	-1.503%	1	40	-26.574%
2025-10-06	35.6500	36.6000	35.6500	36.6000	-9.874%	2	39	-27.678%
2025-09-30	42.1800	42.1800	40.6100	40.6100	-20.528%	10	38	-34.819%
2025-09-16	50.8000	51.1000	50.8000	51.1000	0.000%	28	28	-48.200%

.dark-mode .Hfs1lL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hfs1lL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P380GLD Jan 21 2028 380.00 Put (GLD280121P00380000)option OPRA

GLD20280121P380
GLD Jan 21 2028 380.00 Put (GLD280121P00380000)
option OPRA