Dark

GLD20280121P400
GLD Jan 21 2028 400.00 Put (GLD280121P00400000)
option OPRA

EOD

Sep 17, 2026

35.65-0.972%(-0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.2600	35.6500	35.0000	35.6500	-0.972%	14	1,637	0.000%
2026-09-16	35.9500	36.0000	35.9500	36.0000	-5.512%	2	1,629	-0.972%
2026-09-14	36.6800	38.1000	36.6800	38.1000	+12.059%	3	1,628	-6.430%
2026-09-11	34.0000	34.0000	34.0000	34.0000	-5.372%	1	1,627	+4.853%
2026-09-10	36.3000	36.3000	35.9300	35.9300	+6.586%	7	1,627	-0.779%
2026-09-09	33.7500	33.7500	33.7100	33.7100	-1.202%	2	1,625	+5.755%
2026-09-08	35.4000	35.4000	34.1200	34.1200	+8.662%	12	1,623	+4.484%
2026-09-03	31.8500	31.8500	31.4000	31.4000	-11.299%	5	1,613	+13.535%
2026-09-01	35.5500	35.5500	34.9500	35.4000	+7.305%	5	1,612	+0.706%
2026-08-28	29.0000	32.9900	29.0000	32.9900	+9.674%	18	1,613	+8.063%
2026-08-27	30.0800	30.0800	30.0800	30.0800	+2.908%	1	1,598	+18.517%
2026-08-26	29.2300	29.2300	29.2300	29.2300	+0.793%	1	1,598	+21.964%
2026-08-25	27.7700	29.0000	27.7700	29.0000	+3.608%	4	1,597	+22.931%
2026-08-24	27.8000	27.9900	27.6500	27.9900	+1.782%	3	1,597	+27.367%
2026-08-21	28.0900	28.0900	27.4000	27.5000	-8.486%	10	1,597	+29.636%
2026-08-20	30.0500	30.0500	30.0500	30.0500	-12.949%	5	1,603	+18.636%
2026-08-18	34.3700	34.5200	34.3700	34.5200	+6.052%	10	1,613	+3.273%
2026-08-17	32.5500	32.5500	32.5500	32.5500	-2.952%	5	1,603	+9.524%
2026-08-14	33.1300	33.5600	33.1300	33.5400	+1.421%	211	1,603	+6.291%
2026-08-12	32.7600	33.6500	32.3500	33.0700	-4.835%	12	1,668	+7.802%
2026-08-11	34.7500	34.7500	34.7500	34.7500	+0.812%	1	1,670	+2.590%
2026-08-10	33.7400	34.8500	33.7400	34.4700	-2.627%	17	1,669	+3.423%
2026-08-07	34.5000	35.4000	34.5000	35.4000	-6.596%	2	1,668	+0.706%
2026-08-06	37.9000	37.9000	37.9000	37.9000	-0.655%	2	1,668	-5.937%
2026-08-05	40.0000	40.0000	37.6500	38.1500	-20.188%	28	1,666	-6.553%
2026-08-03	47.8000	47.8000	47.8000	47.8000	+3.017%	10	1,669	-25.418%
2026-07-31	47.7000	47.8000	46.4000	46.4000	+4.036%	24	1,679	-23.168%
2026-07-30	44.6000	44.6000	44.6000	44.6000	-2.300%	1	1,673	-20.067%
2026-07-29	50.0000	50.0000	45.6500	45.6500	+6.286%	8	1,674	-21.906%
2026-07-22	45.1500	45.1500	42.8800	42.9500	-7.971%	4	1,680	-16.997%
2026-07-21	46.6700	46.6700	46.6700	46.6700	-10.250%	1	1,680	-23.613%
2026-07-16	51.5000	52.1200	51.3800	52.0000	+5.029%	8	1,680	-31.442%
2026-07-15	48.4500	49.9000	48.4500	49.5100	+10.096%	5	1,679	-27.994%
2026-07-09	45.0600	45.0600	44.9700	44.9700	-6.117%	2	1,679	-20.725%
2026-07-08	49.6600	49.6600	47.9000	47.9000	+8.864%	97	1,679	-25.574%
2026-07-02	44.0000	44.0000	44.0000	44.0000	-7.931%	1	1,697	-18.977%
2026-07-01	47.8400	47.8400	47.7900	47.7900	-0.789%	2	1,697	-25.403%
2026-06-26	48.2600	48.2600	47.7900	48.1700	-3.891%	23	1,698	-25.991%
2026-06-25	51.9000	51.9000	49.2800	50.1200	-3.430%	43	1,718	-28.871%
2026-06-24	51.9000	51.9000	51.9000	51.9000	+13.567%	1	1,739	-31.310%
2026-06-23	44.4800	45.7000	44.1500	45.7000	+7.987%	11	1,740	-21.991%
2026-06-22	41.9000	42.3200	41.8000	42.3200	+3.346%	10	1,735	-15.761%
2026-06-18	40.0000	41.1900	39.9600	40.9500	+14.867%	14	1,748	-12.943%
2026-06-17	35.6500	35.6500	35.6500	35.6500	-3.518%	10	1,748	0.000%
2026-06-16	37.0000	37.0000	36.9500	36.9500	+2.582%	2	1,748	-3.518%
2026-06-15	36.0200	36.0200	36.0200	36.0200	-14.887%	10	1,747	-1.027%
2026-06-11	48.0000	50.5000	42.1500	42.3200	-15.190%	25	1,748	-15.761%
2026-06-10	47.6000	49.9000	47.6000	49.9000	+22.967%	3	2,283	-28.557%
2026-06-09	40.1500	41.5000	39.9800	40.5800	+10.242%	556	2,291	-12.149%
2026-06-08	36.8100	36.8100	36.8100	36.8100	-5.080%	1	2,029	-3.151%
2026-06-05	36.5000	38.8800	36.4500	38.7800	+22.296%	113	2,029	-8.071%
2026-06-04	31.7100	31.7100	31.7100	31.7100	-6.405%	3	1,975	+12.425%
2026-06-03	33.6700	34.2000	33.4200	33.8800	+1.316%	43	1,972	+5.224%
2026-06-02	32.1700	33.4400	32.1700	33.4400	+0.966%	11	1,955	+6.609%
2026-06-01	33.5500	34.2700	32.8600	33.1200	+3.339%	112	1,955	+7.639%
2026-05-29	31.2100	32.0500	30.5000	32.0500	-5.037%	15	1,969	+11.232%
2026-05-27	33.7300	33.7500	32.6300	33.7500	+5.173%	5	1,969	+5.630%
2026-05-26	33.3700	33.3700	32.0900	32.0900	-3.110%	9	1,964	+11.094%
2026-05-22	32.5100	33.1200	32.5100	33.1200	+1.908%	2	1,966	+7.639%
2026-05-15	33.1500	34.5300	32.3900	32.5000	+10.169%	20	1,966	+9.692%
2026-05-14	29.5000	29.5000	29.5000	29.5000	-1.732%	1	1,966	+20.847%
2026-05-12	30.0200	30.0200	30.0200	30.0200	+6.078%	35	1,965	+18.754%
2026-05-07	27.8000	28.7500	27.7500	28.3000	-3.479%	107	1,965	+25.972%
2026-05-06	29.2500	29.9600	29.2500	29.3200	-14.269%	72	1,964	+21.589%
2026-05-04	32.9500	34.2000	32.9500	34.2000	+9.897%	2	1,932	+4.240%
2026-05-01	31.1900	31.1900	31.1200	31.1200	-0.639%	4	1,931	+14.557%
2026-04-30	31.1600	31.5000	30.9900	31.3200	-3.453%	312	1,931	+13.825%
2026-04-28	32.4600	32.4600	32.4400	32.4400	+7.311%	10	1,950	+9.895%
2026-04-27	30.1000	30.2300	30.1000	30.2300	-3.264%	27	1,950	+17.929%
2026-04-23	30.3300	31.2500	29.8300	31.2500	-1.575%	30	1,940	+14.080%
2026-04-21	31.7500	31.7500	31.7500	31.7500	+6.187%	1	1,926	+12.283%
2026-04-20	29.9000	29.9000	29.9000	29.9000	+3.068%	49	1,926	+19.231%
2026-04-17	28.6300	29.0100	28.5300	29.0100	-7.109%	4	1,886	+22.889%
2026-04-16	31.3300	31.3300	31.2300	31.2300	-1.576%	2	1,883	+14.153%
2026-04-15	31.7000	31.7300	31.6900	31.7300	-0.844%	4	1,883	+12.354%
2026-04-13	33.2500	33.2500	32.0000	32.0000	-2.588%	352	1,883	+11.406%
2026-04-10	33.2500	33.2500	32.8500	32.8500	-16.793%	14	1,531	+8.524%
2026-04-06	39.4900	39.4900	39.4800	39.4800	+11.024%	4	1,520	-9.701%
2026-04-01	37.6000	37.6000	35.5600	35.5600	-14.826%	13	1,522	+0.253%
2026-03-31	41.5000	41.7500	41.5000	41.7500	-4.418%	2	1,511	-14.611%
2026-03-30	43.6800	43.6800	43.6800	43.6800	-3.041%	10	1,511	-18.384%
2026-03-27	45.0500	45.0500	45.0500	45.0500	-8.379%	4	1,501	-20.866%
2026-03-26	44.7500	49.1700	44.3000	49.1700	+22.071%	9	1,497	-27.496%
2026-03-25	40.0000	40.2800	40.0000	40.2800	-12.435%	3	1,499	-11.495%
2026-03-24	47.0000	47.0000	46.0000	46.0000	-3.178%	2	1,498	-22.500%
2026-03-23	44.3000	47.9300	42.9500	47.5100	+18.983%	36	1,498	-24.963%
2026-03-20	36.6000	39.9800	36.2800	39.9300	+18.136%	4	1,506	-10.719%
2026-03-19	37.7500	37.7500	33.8000	33.8000	+15.556%	34	1,506	+5.473%
2026-03-18	29.1500	29.2500	27.8900	29.2500	+8.736%	39	1,487	+21.880%
2026-03-13	25.9000	26.9000	25.8800	26.9000	+8.206%	11	1,472	+32.528%
2026-03-12	24.7000	24.8600	24.7000	24.8600	+1.760%	2	1,473	+43.403%
2026-03-11	24.0500	24.4300	24.0500	24.4300	-1.452%	5	1,474	+45.927%
2026-03-10	24.7900	24.7900	24.7900	24.7900	-8.827%	6	1,475	+43.808%
2026-03-09	27.9500	27.9500	26.6000	27.1900	+0.666%	4	1,481	+31.114%
2026-03-06	27.0100	27.0100	27.0100	27.0100	-4.118%	1	1,480	+31.988%
2026-03-05	28.1700	28.1700	28.1700	28.1700	+4.333%	2	1,480	+26.553%
2026-03-04	27.5000	27.5000	27.0000	27.0000	-5.429%	12	1,482	+32.037%
2026-03-03	26.5000	28.9500	26.2500	28.5500	+26.889%	19	1,492	+24.869%
2026-03-02	24.0000	24.2500	22.5000	22.5000	-10.359%	24	1,482	+58.444%
2026-02-27	25.1000	25.1000	25.1000	25.1000	-1.761%	10	1,482	+42.032%
2026-02-26	26.8000	26.8000	25.0700	25.5500	-5.720%	602	1,492	+39.530%
2026-02-25	26.7000	27.1000	26.0500	27.1000	-1.989%	20	1,096	+31.550%
2026-02-24	27.6500	27.6500	27.6500	27.6500	+2.218%	10	1,096	+28.933%
2026-02-23	26.8400	27.1600	26.8400	27.0500	-0.111%	15	1,096	+31.793%
2026-02-20	27.1500	27.1500	26.9000	27.0800	-0.624%	3	1,096	+31.647%
2026-02-18	27.2700	27.2700	27.2500	27.2500	+0.516%	5	1,096	+30.826%
2026-02-17	27.3000	27.3000	27.1100	27.1100	-3.179%	2	1,096	+31.501%
2026-02-12	28.0000	28.0000	28.0000	28.0000	+19.403%	5	1,096	+27.321%
2026-02-11	24.2000	24.3000	23.4500	23.4500	-8.219%	84	1,097	+52.026%
2026-02-10	25.5000	25.7100	25.3000	25.5500	-8.750%	46	1,048	+39.530%
2026-02-09	28.0000	28.0000	28.0000	28.0000	-4.600%	2	1,023	+27.321%
2026-02-06	31.4500	31.4500	29.3500	29.3500	-13.676%	100	1,025	+21.465%
2026-02-05	34.0000	34.0000	34.0000	34.0000	+11.475%	1	1,085	+4.853%
2026-02-04	30.5000	30.5000	30.5000	30.5000	-7.520%	1	1,085	+16.885%
2026-02-03	33.1000	33.4300	32.8000	32.9800	-14.338%	14	1,084	+8.096%
2026-02-02	39.0200	41.2700	37.8500	38.5000	+8.757%	42	1,086	-7.403%
2026-01-30	30.9500	37.0000	29.0000	35.4000	+29.056%	841	1,080	+0.706%
2026-01-29	19.0900	27.4300	19.0900	27.4300	+39.806%	56	341	+29.967%
2026-01-28	21.2500	21.2500	19.2500	19.6200	-6.571%	19	306	+81.702%
2026-01-27	21.0000	22.1000	21.0000	21.0000	-4.372%	7	299	+69.762%
2026-01-26	20.7900	21.9600	20.4000	21.9600	-0.633%	6	300	+62.341%
2026-01-23	21.6500	22.1000	21.0000	22.1000	-3.788%	10	298	+61.312%
2026-01-22	22.5000	22.9700	22.5000	22.9700	-8.377%	5	299	+55.202%
2026-01-21	24.4200	25.0700	24.0800	25.0700	-4.130%	32	295	+42.202%
2026-01-20	25.9500	26.1500	25.3100	26.1500	-7.466%	3	326	+36.329%
2026-01-15	28.2600	28.2600	28.2600	28.2600	+4.667%	10	326	+26.150%
2026-01-14	27.0000	27.0000	27.0000	27.0000	-6.412%	10	326	+32.037%
2026-01-13	28.2000	28.8500	28.2000	28.8500	-0.791%	15	326	+23.570%
2026-01-12	28.4200	29.0800	27.6200	29.0800	-6.944%	13	336	+22.593%
2026-01-09	31.2500	31.2500	31.2500	31.2500	-5.303%	1	337	+14.080%
2026-01-08	34.5000	34.5000	33.0000	33.0000	-1.961%	4	336	+8.030%
2026-01-06	33.3500	35.0000	33.3500	33.6600	-3.966%	16	338	+5.912%
2026-01-05	35.0500	35.0500	35.0500	35.0500	-5.855%	1	339	+1.712%
2026-01-02	37.2300	37.2300	37.2300	37.2300	-4.538%	1	339	-4.244%
2025-12-31	37.6000	39.0000	37.6000	39.0000	+5.577%	71	269	-8.590%
2025-12-30	36.9400	36.9400	36.9400	36.9400	-5.282%	10	269	-3.492%
2025-12-29	37.6900	39.0000	37.4300	39.0000	+24.800%	3	269	-8.590%
2025-12-26	31.1500	31.9800	31.1500	31.2500	-4.929%	67	268	+14.080%
2025-12-24	32.8700	32.8700	32.8700	32.8700	-1.587%	1	274	+8.458%
2025-12-23	33.2800	33.4000	32.7300	33.4000	-0.388%	7	274	+6.737%
2025-12-22	34.3900	34.3900	33.4300	33.5300	-7.733%	10	269	+6.323%
2025-12-19	36.3400	36.3400	36.3400	36.3400	-1.250%	1	261	-1.899%
2025-12-18	37.3500	37.3500	36.6500	36.8000	-0.594%	9	262	-3.125%
2025-12-17	37.0200	37.0200	37.0200	37.0200	+0.054%	1	262	-3.701%
2025-12-16	37.0000	37.0000	37.0000	37.0000	+1.287%	1	262	-3.649%
2025-12-15	36.3200	36.8500	36.3200	36.5300	-0.734%	24	262	-2.409%
2025-12-12	35.4400	36.8000	34.0000	36.8000	-2.387%	43	256	-3.125%
2025-12-11	39.7300	39.7300	37.7000	37.7000	-4.436%	15	214	-5.438%
2025-12-10	39.4500	39.4500	39.4500	39.4500	-2.182%	1	215	-9.632%
2025-12-09	40.2600	40.3300	40.2600	40.3300	+1.972%	7	214	-11.604%
2025-12-05	39.5500	39.5500	39.5500	39.5500	-4.836%	1	214	-9.861%
2025-12-03	41.5600	41.5600	41.5600	41.5600	+0.145%	1	213	-14.220%
2025-12-01	41.5000	41.5000	41.5000	41.5000	-3.645%	1	212	-14.096%
2025-11-28	42.0000	43.1000	42.0000	43.0700	-2.114%	9	211	-17.228%
2025-11-26	44.0000	44.0000	44.0000	44.0000	-8.027%	40	172	-18.977%
2025-11-24	47.8400	47.8400	47.8400	47.8400	-0.333%	1	172	-25.481%
2025-11-21	48.0000	48.0000	48.0000	48.0000	+2.236%	1	171	-25.729%
2025-11-20	46.9500	46.9500	46.9500	46.9500	+2.961%	1	172	-24.068%
2025-11-19	45.5500	45.6000	45.5500	45.6000	-8.818%	2	171	-21.820%
2025-11-18	50.0100	50.0100	48.4500	50.0100	+2.648%	3	169	-28.714%
2025-11-17	48.5300	48.7200	48.4300	48.7200	+9.483%	4	171	-26.827%
2025-11-12	44.5000	44.5000	44.5000	44.5000	-0.336%	1	168	-19.888%
2025-11-11	44.6500	44.6500	44.6500	44.6500	-3.772%	1	169	-20.157%
2025-11-10	46.0000	46.4000	46.0000	46.4000	-7.937%	2	169	-23.168%
2025-11-06	50.4000	50.4000	50.4000	50.4000	-0.198%	3	168	-29.266%
2025-11-03	50.5000	50.5000	50.5000	50.5000	-3.386%	1	168	-29.406%
2025-10-31	52.2700	52.2700	52.2700	52.2700	-4.964%	1	168	-31.796%
2025-10-28	53.4000	55.0000	53.4000	55.0000	+6.858%	7	167	-35.182%
2025-10-27	50.5400	52.5000	50.5400	51.4700	+13.121%	7	171	-30.736%
2025-10-24	45.5000	45.5000	45.5000	45.5000	+1.224%	92	171	-21.648%
2025-10-23	45.0500	45.1000	44.9500	44.9500	-6.743%	22	89	-20.690%
2025-10-22	48.0500	48.2000	48.0500	48.2000	+3.323%	2	67	-26.037%
2025-10-21	42.5500	46.6500	42.1500	46.6500	+31.408%	6	68	-23.580%
2025-10-20	40.3500	40.3500	35.5000	35.5000	-17.056%	15	67	+0.423%
2025-10-17	40.0000	42.8000	40.0000	42.8000	+5.941%	5	59	-16.706%
2025-10-16	39.3500	40.9800	39.3500	40.4000	-3.118%	9	56	-11.757%
2025-10-15	41.7000	41.7000	41.7000	41.7000	-5.011%	6	54	-14.508%
2025-10-14	43.4300	43.9000	43.4000	43.9000	-2.553%	14	48	-18.793%
2025-10-13	45.0500	45.0500	45.0500	45.0500	-10.792%	1	49	-20.866%
2025-10-10	50.5000	50.5000	50.5000	50.5000	+9.307%	1	48	-29.406%
2025-10-08	45.5000	46.2000	45.5000	46.2000	-7.784%	3	48	-22.835%
2025-10-06	49.8000	50.4500	48.0200	50.1000	-9.989%	20	45	-28.842%
2025-09-30	57.9000	57.9000	55.6600	55.6600	-7.171%	13	30	-35.950%
2025-09-26	59.9600	59.9600	59.9600	59.9600	+1.062%	4	22	-40.544%
2025-09-24	59.3300	59.3300	59.3300	59.3300	-2.466%	1	18	-39.912%
2025-09-23	60.8300	60.8300	60.8300	60.8300	-5.323%	1	18	-41.394%
2025-09-19	64.2500	64.2500	64.2500	64.2500	-1.457%	4	17	-44.514%
2025-09-16	65.1000	65.2000	65.1000	65.2000	-2.904%	13	13	-45.322%
2025-09-15	67.1500	67.1500	67.1500	67.1500	0.000%	13	13	-46.910%

.dark-mode .QHHRnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHHRnX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P400GLD Jan 21 2028 400.00 Put (GLD280121P00400000)option OPRA

GLD20280121P400
GLD Jan 21 2028 400.00 Put (GLD280121P00400000)
option OPRA