Dark

GLD20280121P405
GLD Jan 21 2028 405.00 Put (GLD280121P00405000)
option OPRA

EOD

Sep 17, 2026

38.10-0.026%(-0.01)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.8500	38.1500	37.7500	38.1000	-0.026%	166	727	0.000%
2026-09-11	38.1100	38.1100	38.1100	38.1100	+4.669%	2	652	-0.026%
2026-09-02	36.6900	36.6900	36.4100	36.4100	+2.563%	11	653	+4.642%
2026-08-31	36.1000	36.1000	35.5000	35.5000	-0.477%	4	644	+7.324%
2026-08-28	35.6700	35.6700	35.6700	35.6700	+10.605%	5	640	+6.812%
2026-08-27	32.2500	32.2500	32.2500	32.2500	+1.896%	1	641	+18.140%
2026-08-26	31.6500	31.6500	31.6500	31.6500	-10.845%	3	641	+20.379%
2026-08-14	35.7600	35.8000	35.5000	35.5000	-2.952%	4	644	+7.324%
2026-08-13	36.6200	36.6200	36.5800	36.5800	+3.246%	2	641	+4.155%
2026-08-12	34.9700	35.4300	34.7300	35.4300	-3.853%	13	640	+7.536%
2026-08-11	36.8500	36.8500	36.8500	36.8500	-1.206%	5	629	+3.392%
2026-08-10	36.3600	37.3000	36.3600	37.3000	-8.869%	26	624	+2.145%
2026-08-05	40.7000	41.2500	40.7000	40.9300	-24.968%	46	601	-6.914%
2026-07-16	54.5500	54.5500	54.5500	54.5500	+6.814%	1	586	-30.156%
2026-07-01	50.7500	51.0700	50.7500	51.0700	-2.071%	2	586	-25.397%
2026-06-26	52.1500	52.1500	52.1500	52.1500	-4.206%	1	586	-26.942%
2026-06-24	55.0000	55.0000	54.4400	54.4400	+43.414%	3	587	-30.015%
2026-06-17	37.9600	37.9600	37.9600	37.9600	-4.695%	2	590	+0.369%
2026-06-15	41.0000	41.0000	39.8300	39.8300	-13.394%	3	590	-4.343%
2026-06-12	45.9100	45.9900	45.9100	45.9900	-9.593%	4	589	-17.156%
2026-06-10	50.8700	50.8700	50.8700	50.8700	+18.028%	1	587	-25.103%
2026-06-09	43.1000	43.1000	43.1000	43.1000	+1.651%	2	587	-11.601%
2026-06-08	42.4000	42.4000	42.4000	42.4000	+12.080%	1	587	-10.142%
2026-06-05	37.8300	37.8300	37.8300	37.8300	+20.095%	1	588	+0.714%
2026-05-12	31.5000	31.5000	31.5000	31.5000	+3.755%	1	589	+20.952%
2026-05-08	30.4400	30.4400	30.3600	30.3600	-2.692%	4	589	+25.494%
2026-05-06	31.3700	31.3800	31.2000	31.2000	-12.310%	304	589	+22.115%
2026-04-29	35.5800	35.5800	35.5800	35.5800	+12.204%	1	439	+7.083%
2026-04-24	31.7100	31.7100	31.6400	31.7100	-2.640%	16	439	+20.151%
2026-04-22	32.5700	32.5700	32.5700	32.5700	+5.473%	1	439	+16.979%
2026-04-17	30.8800	30.8800	30.8800	30.8800	-8.504%	3	440	+23.381%
2026-04-15	35.9500	35.9500	33.7500	33.7500	+2.521%	2	440	+12.889%
2026-04-14	32.9200	32.9200	32.9200	32.9200	-6.291%	1	441	+15.735%
2026-04-13	34.9800	35.3500	34.9700	35.1300	+1.532%	4	441	+8.454%
2026-04-10	34.6000	34.6000	34.6000	34.6000	-18.665%	10	441	+10.116%
2026-04-06	41.4600	42.5400	41.4600	42.5400	-1.642%	3	437	-10.437%
2026-03-31	43.9300	43.9300	43.2500	43.2500	-10.139%	2	438	-11.908%
2026-03-30	48.1300	48.1300	48.1300	48.1300	-0.763%	2	437	-20.839%
2026-03-24	50.0100	50.0800	48.3900	48.5000	+3.988%	7	437	-21.443%
2026-03-23	45.9500	47.0000	45.9500	46.6400	+17.363%	72	437	-18.310%
2026-03-20	39.7400	39.7400	39.7400	39.7400	+4.469%	1	365	-4.127%
2026-03-19	38.0400	38.0400	38.0400	38.0400	+32.636%	3	365	+0.158%
2026-03-13	28.5000	28.6800	28.5000	28.6800	+8.760%	2	363	+32.845%
2026-03-12	26.2500	26.3700	26.2500	26.3700	+1.306%	2	362	+44.482%
2026-03-11	25.6500	26.0300	25.3000	26.0300	-7.036%	10	361	+46.370%
2026-03-06	28.0000	28.0000	28.0000	28.0000	-9.473%	1	359	+36.071%
2026-03-03	30.7500	30.9300	30.7500	30.9300	+13.923%	2	358	+23.181%
2026-02-26	27.4000	27.8600	26.6400	27.1500	-4.870%	172	357	+40.331%
2026-02-25	28.4000	28.5400	27.9500	28.5400	-3.090%	6	280	+33.497%
2026-02-24	28.8000	29.4500	28.6500	29.4500	-0.406%	10	280	+29.372%
2026-02-19	29.2500	30.2000	29.2500	29.5700	+1.267%	451	277	+28.847%
2026-02-18	28.7000	30.0100	28.7000	29.2000	-4.606%	14	40	+30.479%
2026-02-17	30.6100	30.6100	30.6100	30.6100	+10.906%	1	34	+24.469%
2026-02-10	27.9000	27.9000	27.6000	27.6000	-3.056%	2	34	+38.043%
2026-02-09	28.8500	28.8500	28.4700	28.4700	-31.232%	7	34	+33.825%
2026-02-02	41.4000	41.4000	41.4000	41.4000	+47.857%	1	33	-7.971%
2026-01-29	28.0000	28.0000	28.0000	28.0000	+31.271%	2	33	+36.071%
2026-01-28	20.8000	21.3300	20.8000	21.3300	-7.261%	10	36	+78.622%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-3.199%	2	36	+65.652%
2026-01-23	23.7600	23.7600	23.7600	23.7600	-5.714%	15	34	+60.354%
2026-01-22	24.2300	25.2000	24.2000	25.2000	-16.832%	4	36	+51.190%
2026-01-13	30.3000	30.3000	30.3000	30.3000	+2.365%	10	35	+25.743%
2026-01-12	30.2000	30.2000	29.6000	29.6000	-16.076%	16	41	+28.716%
2026-01-08	37.0900	37.0900	35.2700	35.2700	-4.236%	13	26	+8.024%
2026-01-07	37.5500	37.5500	36.8300	36.8300	-2.695%	3	37	+3.448%
2026-01-05	37.8500	37.8500	37.8500	37.8500	-5.846%	1	36	+0.661%
2025-12-30	40.2000	40.2000	40.2000	40.2000	-1.951%	2	36	-5.224%
2025-12-29	39.9800	41.0000	39.9800	41.0000	+22.754%	11	36	-7.073%
2025-12-26	33.4000	33.4000	33.4000	33.4000	-3.329%	5	28	+14.072%
2025-12-23	34.3500	34.5500	34.3500	34.5500	-3.841%	10	33	+10.275%
2025-12-22	37.1400	37.1400	35.9300	35.9300	-12.897%	9	23	+6.040%
2025-12-11	41.2500	41.2500	41.2500	41.2500	-2.251%	1	17	-7.636%
2025-12-09	44.5500	44.5500	42.2000	42.2000	-4.308%	3	16	-9.716%
2025-12-04	44.1000	44.1000	44.1000	44.1000	+5.502%	2	14	-13.605%
2025-12-02	41.8000	41.8000	41.8000	41.8000	-15.980%	1	12	-8.852%
2025-11-20	49.7500	49.7500	49.7500	49.7500	-9.808%	1	11	-23.417%
2025-11-04	55.1600	55.1600	55.1600	55.1600	+15.518%	1	10	-30.928%
2025-10-23	47.7500	48.0000	47.7500	47.7500	-5.107%	5	10	-20.209%
2025-10-21	50.3200	50.3200	50.3200	50.3200	+28.630%	1	5	-24.285%
2025-10-20	39.1200	39.1200	39.1200	39.1200	-32.772%	2	5	-2.607%
2025-10-01	58.1900	58.1900	58.1900	58.1900	-15.224%	3	4	-34.525%
2025-09-19	68.6400	68.6400	68.6400	68.6400	-2.927%	1	2	-44.493%
2025-09-15	70.7100	70.7100	70.7100	70.7100	0.000%	1	1	-46.118%

.dark-mode .M6x5bF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6x5bF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P405GLD Jan 21 2028 405.00 Put (GLD280121P00405000)option OPRA

GLD20280121P405
GLD Jan 21 2028 405.00 Put (GLD280121P00405000)
option OPRA