Dark

GLD20280121P390
GLD Jan 21 2028 390.00 Put (GLD280121P00390000)
option OPRA

EOD

Sep 17, 2026

30.65-1.129%(-0.35)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.5000	30.6900	30.2000	30.6500	-1.129%	28	7,230	0.000%
2026-09-11	30.7500	31.0000	30.7500	31.0000	-3.125%	3	7,216	-1.129%
2026-09-10	32.0000	32.0000	32.0000	32.0000	+9.966%	2	7,214	-4.219%
2026-09-04	29.1000	29.1000	29.1000	29.1000	+5.054%	1	7,211	+5.326%
2026-09-03	27.7000	27.7000	27.7000	27.7000	-10.211%	2	7,211	+10.650%
2026-09-01	30.3700	30.8500	30.3600	30.8500	+8.132%	4	7,213	-0.648%
2026-08-31	28.7500	28.7500	28.4200	28.5300	+12.367%	4	7,211	+7.431%
2026-08-26	25.5000	25.5000	25.3900	25.3900	+5.048%	4	7,212	+20.717%
2026-08-25	24.6200	24.6200	23.7500	24.1700	-15.637%	4,306	7,216	+26.810%
2026-08-14	28.7000	28.7000	28.6500	28.6500	-6.708%	2	3,172	+6.981%
2026-08-07	30.3900	30.7100	30.1200	30.7100	-7.108%	7	3,171	-0.195%
2026-08-06	32.7700	33.0600	32.7700	33.0600	-1.783%	2	3,169	-7.290%
2026-08-05	34.9000	34.9000	33.6600	33.6600	-18.637%	4	3,168	-8.942%
2026-07-31	41.4100	41.4100	41.1300	41.3700	-7.450%	6	3,170	-25.912%
2026-07-20	45.0100	45.0100	44.4200	44.7000	-0.909%	8	3,169	-31.432%
2026-07-17	45.1100	45.1100	45.1100	45.1100	-2.232%	1	3,169	-32.055%
2026-07-16	46.2500	46.2500	46.1400	46.1400	+10.834%	2	3,168	-33.572%
2026-07-15	41.6300	41.6300	41.6300	41.6300	-1.444%	1	3,168	-26.375%
2026-07-14	42.2900	42.2900	42.2400	42.2400	-3.825%	2	3,168	-27.438%
2026-07-13	43.7100	44.5000	43.5600	43.9200	+11.444%	32	3,168	-30.214%
2026-07-09	39.1100	39.5600	38.9100	39.4100	-8.071%	18	3,169	-22.228%
2026-07-08	42.8700	42.8700	42.8700	42.8700	+6.642%	1	3,176	-28.505%
2026-07-07	36.9000	40.2000	36.9000	40.2000	-3.643%	9	3,175	-23.756%
2026-07-01	41.7200	41.7200	41.7200	41.7200	-5.052%	1	3,175	-26.534%
2026-06-30	43.9400	43.9400	43.9400	43.9400	-1.546%	1	3,176	-30.246%
2026-06-29	44.6300	44.6300	44.6300	44.6300	-4.881%	1	3,177	-31.324%
2026-06-24	44.8300	46.9200	44.8300	46.9200	+21.084%	3	3,177	-34.676%
2026-06-23	38.9000	38.9000	38.7500	38.7500	+5.557%	2	3,175	-20.903%
2026-06-22	36.9500	37.1300	36.7100	36.7100	+0.852%	4	3,175	-16.508%
2026-06-18	36.4000	36.4000	36.4000	36.4000	+2.825%	1	3,172	-15.797%
2026-06-17	33.8000	35.4000	33.8000	35.4000	+10.452%	2	3,172	-13.418%
2026-06-15	32.0500	32.0500	32.0500	32.0500	-25.378%	15	3,172	-4.368%
2026-06-10	41.6500	42.9500	41.6500	42.9500	+22.086%	4	3,172	-28.638%
2026-06-09	33.9600	35.1800	33.9600	35.1800	+3.776%	24	3,184	-12.877%
2026-06-05	33.4500	33.9000	33.4500	33.9000	+14.141%	30	3,176	-9.587%
2026-06-03	29.6100	29.7000	29.6100	29.7000	-1.493%	2	3,201	+3.199%
2026-05-27	30.4000	30.4000	29.5300	30.1500	+6.424%	14	3,200	+1.658%
2026-05-26	28.2500	28.4600	27.9000	28.3300	-3.475%	10	3,200	+8.189%
2026-05-21	29.3400	29.3500	29.2000	29.3500	-0.878%	4	3,198	+4.429%
2026-05-19	29.5500	29.6100	29.2500	29.6100	+3.171%	20	3,198	+3.512%
2026-05-15	28.9500	28.9500	28.3500	28.7000	+12.241%	4	3,187	+6.794%
2026-05-13	25.5700	25.5700	25.5700	25.5700	-0.545%	1	3,187	+19.867%
2026-05-06	25.7100	25.7100	25.7100	25.7100	-12.729%	1	3,188	+19.214%
2026-05-05	29.1700	29.4600	29.1400	29.4600	-2.289%	352	3,188	+4.039%
2026-05-04	30.1500	30.1500	30.1500	30.1500	+14.901%	1	3,078	+1.658%
2026-04-24	26.2900	26.2900	26.2400	26.2400	-2.526%	2	3,079	+16.806%
2026-04-23	26.9200	26.9200	26.9200	26.9200	-1.572%	9	3,079	+13.856%
2026-04-22	27.3500	27.3500	27.3500	27.3500	-5.363%	1	3,070	+12.066%
2026-04-21	28.9000	28.9000	28.9000	28.9000	+10.940%	4	3,066	+6.055%
2026-04-20	26.0500	26.0500	26.0500	26.0500	-0.535%	1	3,066	+17.658%
2026-04-17	26.1900	26.1900	26.1900	26.1900	-13.990%	9	3,065	+17.029%
2026-04-15	28.3800	30.4500	28.3600	30.4500	+10.526%	91	3,065	+0.657%
2026-04-14	28.4300	28.4300	27.5500	27.5500	-6.069%	11	3,111	+11.252%
2026-04-10	29.3300	29.3300	29.3300	29.3300	-3.201%	10	3,109	+4.501%
2026-04-09	31.5000	31.5000	30.3000	30.3000	-15.599%	2	3,099	+1.155%
2026-04-07	35.9000	35.9000	35.9000	35.9000	-12.546%	1	3,099	-14.624%
2026-03-30	39.8400	41.0500	39.8400	41.0500	-2.610%	70	3,098	-25.335%
2026-03-27	42.1700	42.1700	42.1500	42.1500	-7.667%	25	3,129	-27.284%
2026-03-26	45.6500	45.6500	45.6500	45.6500	+20.608%	1	3,129	-32.859%
2026-03-25	36.8000	39.3000	36.1100	37.8500	-9.406%	744	3,134	-19.022%
2026-03-23	38.6000	41.7800	38.6000	41.7800	+33.185%	2	3,321	-26.640%
2026-03-20	29.7400	31.5500	29.5700	31.3700	-0.571%	6	3,321	-2.295%
2026-03-19	31.5500	31.5500	31.5500	31.5500	+27.888%	5	3,321	-2.853%
2026-03-18	24.7000	24.7000	24.6700	24.6700	+5.203%	2	3,321	+24.240%
2026-03-16	23.4500	23.4500	23.4500	23.4500	+9.070%	1	3,321	+30.704%
2026-03-11	21.4000	21.5800	21.3500	21.5000	-12.245%	4	3,322	+42.558%
2026-03-05	24.5000	24.5000	24.5000	24.5000	+7.221%	1	3,322	+25.102%
2026-02-27	22.8500	22.8500	22.8500	22.8500	-7.302%	1	3,322	+34.136%
2026-02-24	24.0000	24.9000	23.9500	24.6500	+4.008%	26	3,323	+24.341%
2026-02-20	24.2500	24.2500	23.7000	23.7000	-2.268%	50	3,303	+29.325%
2026-02-19	24.6300	24.6300	24.2500	24.2500	+1.677%	27	3,278	+26.392%
2026-02-17	23.6300	23.8500	23.6300	23.8500	+11.710%	2	3,278	+28.512%
2026-02-11	22.6500	22.6500	21.3500	21.3500	-4.645%	91	3,278	+43.560%
2026-02-10	22.4500	22.4500	22.3900	22.3900	-7.211%	16	3,278	+36.891%
2026-02-09	24.0000	24.7500	24.0000	24.1300	-16.793%	314	3,263	+27.020%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+7.011%	4	3,016	+5.690%
2026-02-04	27.2500	27.4500	27.1000	27.1000	-4.678%	109	3,015	+13.100%
2026-02-03	28.4300	28.4300	28.4300	28.4300	-18.887%	1,500	2,906	+7.809%
2026-02-02	34.0000	37.3100	33.7500	35.0500	+6.697%	622	1,406	-12.553%
2026-01-30	29.9500	32.8500	29.9500	32.8500	+39.906%	100	874	-6.697%
2026-01-29	18.4000	23.4800	18.4000	23.4800	+33.409%	28	866	+30.537%
2026-01-28	17.6000	17.6000	17.6000	17.6000	-8.619%	7	842	+74.148%
2026-01-27	19.2200	19.2600	19.2200	19.2600	+4.959%	2	842	+59.138%
2026-01-26	17.4000	18.3500	17.4000	18.3500	-2.910%	3	843	+67.030%
2026-01-23	18.4500	18.9000	18.4500	18.9000	-5.500%	54	842	+62.169%
2026-01-22	19.3500	20.6800	19.3500	20.0000	-5.527%	210	796	+53.250%
2026-01-21	21.4700	22.2500	21.0400	21.1700	-5.702%	747	751	+44.780%
2026-01-20	21.7900	22.4500	21.7900	22.4500	-9.658%	4	494	+36.526%
2026-01-16	25.0000	25.0000	24.7000	24.8500	+12.955%	45	474	+23.340%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-5.579%	2	474	+39.318%
2026-01-12	23.3000	23.3000	23.3000	23.3000	-13.704%	9	474	+31.545%
2026-01-09	28.3800	28.3800	27.0000	27.0000	-8.319%	3	474	+13.519%
2026-01-05	29.9500	30.8600	29.4500	29.4500	-9.105%	5	470	+4.075%
2026-01-02	32.4000	32.4000	32.4000	32.4000	+5.641%	1	470	-5.401%
2025-12-29	30.6700	30.6700	30.6700	30.6700	+8.375%	1	471	-0.065%
2025-12-23	28.9800	28.9800	28.3000	28.3000	-4.842%	5	471	+8.304%
2025-12-22	29.8900	30.0000	29.7400	29.7400	-7.352%	3	471	+3.060%
2025-12-19	32.1000	32.1000	32.1000	32.1000	-1.382%	1	472	-4.517%
2025-12-18	32.6600	32.6600	32.0000	32.5500	+3.170%	3	471	-5.837%
2025-12-16	31.5500	31.5500	31.5500	31.5500	-3.072%	1	472	-2.853%
2025-12-12	31.0000	32.5500	29.5000	32.5500	-1.958%	44	472	-5.837%
2025-12-11	33.9600	34.0500	33.2000	33.2000	-4.185%	52	472	-7.681%
2025-12-10	35.5500	35.7000	34.6500	34.6500	+0.873%	309	421	-11.544%
2025-12-09	34.3500	34.3500	34.3500	34.3500	-5.890%	1	180	-10.771%
2025-12-04	36.5100	36.6500	36.5000	36.5000	-0.191%	110	180	-16.027%
2025-12-03	36.1800	36.7300	35.8500	36.5700	+0.966%	14	80	-16.188%
2025-12-02	36.2200	36.2200	36.2200	36.2200	-0.467%	30	81	-15.378%
2025-12-01	35.8200	36.4300	35.8200	36.3900	-3.857%	3	51	-15.774%
2025-11-28	37.8500	37.8500	37.8500	37.8500	-8.905%	3	51	-19.022%
2025-11-21	41.5500	41.5500	41.5500	41.5500	+3.616%	1	48	-26.233%
2025-11-19	40.0500	40.1000	40.0500	40.1000	-10.511%	3	47	-23.566%
2025-11-17	42.9600	44.8100	42.8300	44.8100	+7.355%	3	44	-31.600%
2025-11-14	41.7400	41.7400	41.7400	41.7400	+8.416%	10	42	-26.569%
2025-11-12	38.8100	38.8100	38.5000	38.5000	-5.637%	2	34	-20.390%
2025-11-11	40.8000	40.8000	40.8000	40.8000	-7.859%	1	33	-24.877%
2025-11-07	42.3000	44.2800	42.3000	44.2800	-1.337%	2	33	-30.781%
2025-11-06	44.8800	44.8800	44.8800	44.8800	+2.000%	1	32	-31.707%
2025-11-05	44.0000	44.0000	44.0000	44.0000	0.000%	10	33	-30.341%
2025-11-03	44.0000	44.0000	44.0000	44.0000	-2.417%	2	23	-30.341%
2025-10-29	44.3500	45.0900	44.3500	45.0900	+7.102%	2	23	-32.025%
2025-10-22	42.1000	42.1000	42.1000	42.1000	+10.789%	1	23	-27.197%
2025-10-21	38.9000	38.9000	38.0000	38.0000	+17.067%	11	22	-19.342%
2025-10-20	33.1900	33.1900	31.7500	32.4600	-9.076%	4	13	-5.576%
2025-10-17	35.7000	35.7000	35.7000	35.7000	+3.628%	1	14	-14.146%
2025-10-16	35.4000	35.4000	33.6500	34.4500	-6.054%	12	13	-11.030%
2025-10-15	36.5000	36.6700	36.5000	36.6700	-2.861%	2	6	-16.417%
2025-10-14	37.7500	37.7500	37.7500	37.7500	-35.963%	1	4	-18.808%
2025-09-19	58.9500	58.9500	58.9500	58.9500	0.000%	3	3	-48.007%

.dark-mode .nMKJHR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMKJHR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P390GLD Jan 21 2028 390.00 Put (GLD280121P00390000)option OPRA

GLD20280121P390
GLD Jan 21 2028 390.00 Put (GLD280121P00390000)
option OPRA