Dark

GLD20280121P395
GLD Jan 21 2028 395.00 Put (GLD280121P00395000)
option OPRA

EOD

Sep 17, 2026

32.90-2.229%(-0.75)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.7500	32.9500	30.7500	32.9000	-2.229%	40	3,819	0.000%
2026-09-16	33.3700	33.7300	33.3100	33.6500	-5.345%	24	3,797	-2.229%
2026-09-14	35.5500	35.5500	35.5500	35.5500	+7.272%	1	3,798	-7.454%
2026-09-11	33.1400	33.1400	33.1400	33.1400	-1.016%	2	3,799	-0.724%
2026-09-10	33.4000	33.5500	32.9000	33.4800	+9.770%	2,022	3,799	-1.732%
2026-09-04	30.5000	30.5000	30.5000	30.5000	-6.384%	1	5,057	+7.869%
2026-09-01	32.5800	32.5800	32.5800	32.5800	+7.702%	1	5,057	+0.982%
2026-08-28	30.1500	30.2500	30.1500	30.2500	+10.603%	20	5,057	+8.760%
2026-08-27	27.2000	27.3500	27.2000	27.3500	+0.625%	2	5,077	+20.293%
2026-08-26	27.1800	27.1800	27.1800	27.1800	+4.538%	1	5,076	+21.045%
2026-08-25	26.1100	26.1100	26.0000	26.0000	+0.853%	2	5,077	+26.538%
2026-08-21	25.7800	25.7800	25.7800	25.7800	-16.434%	1	5,077	+27.618%
2026-08-14	30.8500	30.8500	30.8500	30.8500	-3.714%	2	5,077	+6.645%
2026-08-13	31.2900	32.0400	31.2900	32.0400	-9.029%	3	5,077	+2.684%
2026-08-06	35.2800	35.2800	35.2200	35.2200	-0.928%	2	5,077	-6.587%
2026-08-05	35.5500	35.5500	35.5500	35.5500	-22.717%	2	5,077	-7.454%
2026-07-28	46.0000	46.0000	46.0000	46.0000	+18.100%	1	5,077	-28.478%
2026-07-07	38.9500	38.9500	38.9500	38.9500	-5.346%	5	5,078	-15.533%
2026-07-06	41.1900	41.1900	41.1500	41.1500	-13.039%	2	5,073	-20.049%
2026-06-30	47.0000	47.3900	46.5100	47.3200	+4.459%	6	5,072	-30.473%
2026-06-26	45.1500	45.3500	44.7000	45.3000	+9.157%	5	5,073	-27.373%
2026-06-23	41.5000	41.5000	41.5000	41.5000	+5.330%	2	5,076	-20.723%
2026-06-22	39.3500	39.4000	39.3500	39.4000	+15.373%	2	5,076	-16.497%
2026-06-16	34.1500	34.1500	34.1500	34.1500	-2.289%	1	5,077	-3.660%
2026-06-15	33.2400	36.0000	33.2400	34.9500	-25.591%	5	5,076	-5.866%
2026-06-11	46.9700	46.9700	46.9700	46.9700	+3.231%	1	5,077	-29.955%
2026-06-10	41.8500	45.5000	41.8500	45.5000	+21.236%	303	5,078	-27.692%
2026-06-09	37.5300	37.5300	37.5300	37.5300	+8.625%	1	5,079	-12.337%
2026-06-08	34.6500	34.6500	34.5500	34.5500	-4.161%	61	5,080	-4.776%
2026-06-05	33.2100	36.0500	33.0700	36.0500	+19.648%	8	5,080	-8.738%
2026-06-04	30.2700	30.4000	30.1300	30.1300	-4.136%	4	5,076	+9.193%
2026-06-03	31.9000	32.0100	31.2700	31.4300	+1.191%	38	5,075	+4.677%
2026-06-02	31.0600	31.0600	31.0600	31.0600	+0.097%	2	5,068	+5.924%
2026-06-01	31.0300	31.0300	31.0300	31.0300	+3.158%	2	5,068	+6.026%
2026-05-26	30.3600	30.3600	30.0800	30.0800	-2.968%	2	5,067	+9.375%
2026-05-15	30.9800	31.2300	30.9800	31.0000	+12.850%	3	5,067	+6.129%
2026-05-14	29.3400	29.3400	27.3500	27.4700	+1.967%	10	5,066	+19.767%
2026-05-08	26.7000	26.9400	26.7000	26.9400	-1.679%	10	5,066	+22.123%
2026-05-07	27.4000	27.4600	27.2000	27.4000	+0.477%	16	5,061	+20.073%
2026-05-06	27.2700	27.2700	27.2700	27.2700	-8.428%	1	5,054	+20.645%
2026-04-30	29.6400	29.7800	29.1800	29.7800	-1.684%	12	5,054	+10.477%
2026-04-28	30.2200	30.2900	30.2200	30.2900	+5.357%	4	5,053	+8.617%
2026-04-27	28.7500	28.7500	28.7500	28.7500	+0.139%	2	5,053	+14.435%
2026-04-23	28.7100	28.7100	28.7100	28.7100	-2.080%	9	5,053	+14.594%
2026-04-21	29.4900	29.4900	29.3200	29.3200	+8.512%	4	5,062	+12.210%
2026-04-17	27.9300	27.9300	26.9000	27.0200	-10.233%	26	5,062	+21.762%
2026-04-15	32.2400	32.2400	30.1000	30.1000	-23.136%	3	5,046	+9.302%
2026-03-31	39.3200	39.9500	38.7000	39.1600	-5.227%	391	5,046	-15.986%
2026-03-30	41.2300	41.5200	40.9000	41.3200	-1.619%	1,619	4,661	-20.378%
2026-03-27	42.0000	42.0000	42.0000	42.0000	+19.183%	20	3,042	-21.667%
2026-03-19	35.0000	35.2400	35.0000	35.2400	+30.955%	21	3,051	-6.640%
2026-03-18	26.9000	27.0600	26.8700	26.9100	+11.290%	6	3,050	+22.259%
2026-03-17	24.1100	24.1800	24.1100	24.1800	-2.105%	2	3,050	+36.063%
2026-03-13	24.7000	24.7000	24.7000	24.7000	+8.811%	3	3,049	+33.198%
2026-03-11	23.3000	23.3000	22.7000	22.7000	-14.726%	9	3,049	+44.934%
2026-03-05	26.5700	26.6800	26.5300	26.6200	+3.379%	497	3,049	+23.591%
2026-03-03	27.3600	27.3600	24.8900	25.7500	+7.247%	2,534	2,554	+27.767%
2026-02-26	25.6500	25.6500	24.0100	24.0100	-2.990%	88	488	+37.026%
2026-02-25	24.5600	24.7500	24.5600	24.7500	-6.214%	2	485	+32.929%
2026-02-24	26.2700	26.3900	26.2700	26.3900	+4.185%	2	485	+24.668%
2026-02-23	25.2000	25.5000	25.2000	25.3300	+1.727%	8	485	+29.886%
2026-02-20	25.6400	25.9400	24.9000	24.9000	-5.431%	56	484	+32.129%
2026-02-19	25.9700	26.5500	25.9700	26.3300	+3.458%	4	472	+24.953%
2026-02-18	25.7000	26.0100	25.4500	25.4500	-4.860%	6	470	+29.273%
2026-02-17	26.7500	26.7500	26.7500	26.7500	+15.801%	4	468	+22.991%
2026-02-13	23.3000	23.3000	23.1000	23.1000	-10.638%	3	471	+42.424%
2026-02-12	21.3500	25.8500	21.3500	25.8500	+9.302%	2	471	+27.273%
2026-02-10	25.2200	25.2200	23.6500	23.6500	-6.300%	6	470	+39.112%
2026-02-09	25.3000	25.6900	24.7800	25.2400	-10.496%	778	468	+30.349%
2026-02-06	27.4500	28.3000	27.3500	28.2000	-6.000%	68	95	+16.667%
2026-02-04	30.0000	30.0000	30.0000	30.0000	-3.132%	20	86	+9.667%
2026-02-03	32.0300	32.0300	30.9700	30.9700	-15.888%	22	70	+6.232%
2026-02-02	36.8200	36.8200	36.8200	36.8200	+13.994%	1	61	-10.646%
2026-01-30	27.4000	32.3000	27.4000	32.3000	+46.022%	9	61	+1.858%
2026-01-29	23.4300	25.4200	22.1200	22.1200	+19.568%	8	57	+48.734%
2026-01-28	18.5000	18.5000	18.5000	18.5000	-9.624%	1	57	+77.838%
2026-01-26	20.4700	20.4700	20.4700	20.4700	-6.015%	3	56	+60.723%
2026-01-22	20.8500	21.7800	20.8500	21.7800	-7.319%	3	59	+51.056%
2026-01-15	23.5000	23.5000	23.5000	23.5000	-11.853%	1	57	+40.000%
2026-01-13	26.6300	26.6600	26.1000	26.6600	+3.413%	9	57	+23.406%
2026-01-12	26.1900	26.5000	25.7800	25.7800	-10.486%	4	55	+27.618%
2026-01-09	28.8000	28.8000	28.8000	28.8000	-11.357%	2	57	+14.236%
2026-01-08	32.4000	32.5000	32.4000	32.4900	+4.201%	20	55	+1.262%
2026-01-06	31.1900	31.1900	31.1800	31.1800	-14.105%	6	75	+5.516%
2026-01-02	36.0800	36.3500	36.0800	36.3000	+0.693%	7	75	-9.366%
2025-12-31	36.0500	36.0500	36.0500	36.0500	+3.295%	2	75	-8.738%
2025-12-30	34.9000	34.9000	34.9000	34.9000	+13.681%	2	75	-5.731%
2025-12-24	30.7000	30.7000	30.7000	30.7000	+1.993%	1	73	+7.166%
2025-12-23	30.0000	30.1000	30.0000	30.1000	-0.856%	20	73	+9.302%
2025-12-22	31.3400	31.3400	30.3600	30.3600	-12.381%	6	53	+8.366%
2025-12-18	35.0600	35.0600	34.6500	34.6500	-1.394%	2	47	-5.051%
2025-12-16	34.8000	35.8000	34.8000	35.1400	-1.816%	4	47	-6.375%
2025-12-15	35.7900	35.7900	35.7900	35.7900	+12.547%	1	46	-8.075%
2025-12-12	31.8000	31.8000	31.8000	31.8000	-19.022%	2	46	+3.459%
2025-12-08	39.2700	39.2700	39.2700	39.2700	-10.851%	1	48	-16.221%
2025-11-20	44.0500	44.0500	44.0500	44.0500	+2.442%	1	47	-25.312%
2025-11-19	43.0000	43.0000	43.0000	43.0000	+2.017%	6	46	-23.488%
2025-10-23	42.1500	42.1500	42.1500	42.1500	-6.748%	1	40	-21.945%
2025-10-22	45.7000	45.7000	45.2000	45.2000	+8.238%	3	39	-27.212%
2025-10-21	40.4500	41.7600	40.4500	41.7600	+19.793%	2	39	-21.216%
2025-10-20	35.9000	35.9000	34.1500	34.8600	-8.263%	4	38	-5.622%
2025-10-17	37.2000	38.4000	37.0000	38.0000	+1.740%	10	36	-13.421%
2025-10-16	36.9500	37.8500	35.8000	37.3500	-27.278%	47	35	-11.914%
2025-10-02	51.3600	51.3600	51.3600	51.3600	0.000%	1	1	-35.942%

.dark-mode .WlvKxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlvKxj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P395GLD Jan 21 2028 395.00 Put (GLD280121P00395000)option OPRA

GLD20280121P395
GLD Jan 21 2028 395.00 Put (GLD280121P00395000)
option OPRA