Dark

GLD20280121P410
GLD Jan 21 2028 410.00 Put (GLD280121P00410000)
option OPRA

EOD

Sep 17, 2026

40.40-10.222%(-4.60)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.4500	40.5000	40.4000	40.4000	-10.222%	22	1,782	0.000%
2026-09-16	42.2500	45.0000	42.2500	45.0000	+11.111%	3	1,793	-10.222%
2026-09-11	40.5000	40.5000	40.5000	40.5000	-5.330%	1	1,790	-0.247%
2026-09-10	42.3000	42.7800	42.2400	42.7800	+7.084%	21	1,790	-5.563%
2026-09-09	38.6000	39.9500	38.5600	39.9500	+5.828%	3	1,789	+1.126%
2026-09-04	37.7500	37.7500	37.7500	37.7500	-5.436%	3	1,787	+7.020%
2026-09-01	40.0500	40.0500	39.7300	39.9200	+4.366%	5	1,787	+1.202%
2026-08-28	36.5000	38.2500	36.5000	38.2500	+14.934%	2	1,787	+5.621%
2026-08-26	33.2300	33.2800	33.2300	33.2800	+3.130%	2	1,785	+21.394%
2026-08-25	32.0800	32.2700	32.0800	32.2700	+1.319%	2	1,784	+25.194%
2026-08-24	31.8500	31.8500	31.8500	31.8500	-5.574%	1	1,784	+26.845%
2026-08-19	35.0000	35.0000	33.7300	33.7300	-13.290%	16	1,784	+19.775%
2026-08-11	39.0000	39.0000	38.9000	38.9000	-2.384%	2	1,784	+3.856%
2026-08-10	39.8500	39.8500	39.8500	39.8500	-10.449%	9	1,783	+1.380%
2026-08-06	43.6300	44.5000	43.6300	44.5000	-18.899%	46	1,792	-9.213%
2026-07-31	54.8700	54.8700	54.8700	54.8700	-4.157%	1	1,796	-26.371%
2026-07-20	57.1000	57.2500	57.1000	57.2500	+2.580%	2	1,795	-29.432%
2026-07-15	55.7600	55.8500	55.7200	55.8100	+3.352%	4	1,796	-27.612%
2026-07-14	54.0000	54.0000	54.0000	54.0000	-3.571%	1	1,797	-25.185%
2026-06-30	56.0000	56.0000	56.0000	56.0000	+2.395%	2	1,797	-27.857%
2026-06-26	56.3200	56.3200	54.4200	54.6900	-7.179%	7	1,797	-26.129%
2026-06-24	55.6600	58.9200	55.6600	58.9200	+16.928%	3	1,794	-31.432%
2026-06-23	50.4900	50.5500	50.3900	50.3900	+15.759%	7	1,795	-19.825%
2026-06-17	43.3400	43.5300	43.3400	43.5300	-8.358%	2	1,793	-7.190%
2026-06-12	47.5000	47.5000	47.5000	47.5000	-8.882%	1	1,793	-14.947%
2026-06-11	52.1300	52.1300	52.1300	52.1300	+5.292%	1	1,794	-22.501%
2026-06-10	49.5100	49.5100	49.5100	49.5100	+9.560%	1	1,794	-18.400%
2026-06-09	45.4200	45.4200	45.1900	45.1900	+7.852%	3	1,794	-10.600%
2026-06-08	41.9000	41.9000	41.9000	41.9000	-2.240%	1	1,794	-3.580%
2026-06-05	38.6900	42.8600	38.5000	42.8600	+13.808%	11	1,794	-5.740%
2026-06-04	37.6600	37.6600	37.6600	37.6600	-0.291%	5	1,793	+7.276%
2026-06-03	37.7700	37.7700	37.7700	37.7700	-1.820%	1	1,788	+6.963%
2026-06-01	37.9400	38.6500	37.9400	38.4700	-3.825%	4	1,788	+5.017%
2026-05-27	40.7800	40.7800	39.1100	40.0000	+9.529%	13	1,790	+1.000%
2026-05-22	36.5200	36.5200	36.5200	36.5200	-2.091%	3	1,785	+10.624%
2026-05-18	36.1400	37.6000	36.1400	37.3000	+2.080%	7	1,788	+8.311%
2026-05-15	38.2100	39.0600	36.1000	36.5400	+12.535%	73	1,796	+10.564%
2026-05-11	32.1000	32.4700	31.7000	32.4700	+2.011%	4	1,788	+24.423%
2026-05-07	31.6200	31.8300	31.6200	31.8300	-6.023%	8	1,790	+26.924%
2026-05-06	33.8700	33.8700	33.8700	33.8700	-11.497%	2	1,792	+19.280%
2026-05-04	37.9900	38.2700	37.9900	38.2700	-1.366%	2	1,794	+5.566%
2026-04-29	39.0000	39.0000	38.7900	38.8000	+15.339%	4	1,794	+4.124%
2026-04-24	33.5700	33.6400	33.5700	33.6400	-6.659%	2	1,794	+20.095%
2026-04-21	36.0400	36.0400	36.0400	36.0400	+10.892%	1	1,795	+12.098%
2026-04-17	32.2400	32.5000	32.2400	32.5000	-6.850%	2	1,794	+24.308%
2026-04-16	34.9700	34.9700	34.8900	34.8900	-21.295%	2	1,795	+15.792%
2026-04-07	44.3500	44.3500	44.3300	44.3300	-10.679%	4	1,795	-8.865%
2026-03-27	49.6300	49.6300	49.6300	49.6300	-8.936%	1	1,797	-18.598%
2026-03-26	49.6400	54.5000	49.6400	54.5000	+5.825%	3	1,797	-25.872%
2026-03-24	50.7700	51.5000	50.7700	51.5000	-3.377%	2	1,799	-21.553%
2026-03-23	48.3300	53.3000	48.3300	53.3000	+18.788%	3,802	1,798	-24.203%
2026-03-20	44.6900	44.8700	44.6900	44.8700	+10.982%	2	512	-9.962%
2026-03-19	40.1600	40.4300	40.1600	40.4300	+33.609%	3	512	-0.074%
2026-03-13	30.0500	30.2600	30.0500	30.2600	+9.638%	2	512	+33.510%
2026-03-11	27.1500	27.6000	27.1500	27.6000	+0.730%	8	512	+46.377%
2026-03-10	27.4000	27.4000	27.4000	27.4000	-12.628%	1	512	+47.445%
2026-03-05	30.6000	31.3600	30.6000	31.3600	+2.820%	2	512	+28.827%
2026-03-04	30.5000	30.5000	29.9000	30.5000	-3.175%	4	513	+32.459%
2026-03-03	34.2800	34.2800	31.5000	31.5000	+20.459%	21	512	+28.254%
2026-03-02	26.2300	26.7700	26.1500	26.1500	-11.326%	4	512	+54.493%
2026-02-26	29.3500	29.4900	29.3500	29.4900	-2.351%	6	513	+36.996%
2026-02-25	29.8000	30.2000	29.8000	30.2000	-2.455%	4	509	+33.775%
2026-02-24	31.2000	31.8000	30.9000	30.9600	+3.545%	9	509	+30.491%
2026-02-23	31.3500	31.3500	28.7000	29.9000	-2.764%	258	508	+35.117%
2026-02-20	31.0000	31.5000	30.0100	30.7500	-0.806%	14	323	+31.382%
2026-02-19	31.4000	32.0500	31.0000	31.0000	-0.958%	27	318	+30.323%
2026-02-18	30.1500	31.7100	30.1500	31.3000	+1.524%	22	306	+29.073%
2026-02-12	30.1500	30.8300	30.1500	30.8300	+10.700%	10	295	+31.041%
2026-02-11	27.8500	27.8500	27.8500	27.8500	-4.065%	1	294	+45.063%
2026-02-10	29.0500	29.3000	29.0300	29.0300	-5.378%	25	295	+39.166%
2026-02-09	30.6800	30.6800	30.6800	30.6800	-19.263%	1	295	+31.682%
2026-02-05	37.8200	38.0000	37.8200	38.0000	+11.241%	4	296	+6.316%
2026-02-04	35.1800	35.1800	34.1600	34.1600	-8.221%	3	293	+18.267%
2026-02-03	37.7600	37.7600	36.8700	37.2200	-15.023%	10	292	+8.544%
2026-02-02	43.0000	43.8000	43.0000	43.8000	+10.718%	11	292	-7.763%
2026-01-30	30.0500	40.2400	30.0500	39.5600	+34.102%	136	281	+2.123%
2026-01-29	23.8000	30.4000	23.8000	29.5000	+31.579%	14	216	+36.949%
2026-01-28	22.9000	22.9000	22.4200	22.4200	-9.414%	3	218	+80.196%
2026-01-27	24.7500	24.7500	24.7500	24.7500	-8.265%	1	219	+63.232%
2026-01-26	23.6700	26.9800	23.6700	26.9800	+2.004%	5	219	+49.741%
2026-01-22	27.3600	27.7500	26.4500	26.4500	-3.818%	3	222	+52.741%
2026-01-21	31.0800	31.0800	27.5000	27.5000	-18.057%	2	222	+46.909%
2026-01-16	33.5600	33.5600	33.5600	33.5600	+2.693%	2	220	+20.381%
2026-01-15	31.9500	32.6800	31.9500	32.6800	-0.183%	2	220	+23.623%
2026-01-14	32.0500	32.7400	32.0500	32.7400	+0.707%	2	219	+23.396%
2026-01-13	32.5100	32.5100	32.5100	32.5100	+1.594%	1	219	+24.269%
2026-01-12	32.0000	32.0000	32.0000	32.0000	-11.357%	2	219	+26.250%
2026-01-09	36.7600	36.8600	36.1000	36.1000	-4.244%	7	220	+11.911%
2026-01-08	39.1800	39.4200	37.7000	37.7000	-4.071%	5	218	+7.162%
2026-01-07	39.5000	39.5000	39.3000	39.3000	+2.745%	4	218	+2.799%
2026-01-06	38.7000	39.0000	38.0900	38.2500	-3.894%	16	216	+5.621%
2026-01-05	39.3900	40.0800	39.3900	39.8000	-6.792%	354	365	+1.508%
2026-01-02	42.6500	42.9400	42.6500	42.7000	+17.083%	3	365	-5.386%
2025-12-26	35.7500	36.7500	34.9000	36.4700	-1.459%	15	364	+10.776%
2025-12-24	36.9700	37.0100	36.9700	37.0100	-0.724%	2	352	+9.160%
2025-12-23	37.3000	37.9000	37.2800	37.2800	-4.312%	255	352	+8.369%
2025-12-22	38.5000	39.7400	37.6300	38.9600	-6.120%	4	115	+3.696%
2025-12-19	41.2400	41.5000	41.2400	41.5000	-2.192%	3	114	-2.651%
2025-12-16	42.4300	42.4300	42.4300	42.4300	-6.232%	3	112	-4.784%
2025-12-09	45.2000	45.2500	45.1500	45.2500	-4.172%	5	111	-10.718%
2025-12-08	47.2200	47.2200	47.2200	47.2200	+4.238%	1	106	-14.443%
2025-12-05	44.6000	45.3000	44.6000	45.3000	-3.617%	3	105	-10.817%
2025-12-04	47.0000	47.0000	47.0000	47.0000	-14.468%	1	102	-14.043%
2025-11-21	54.9500	54.9500	54.9500	54.9500	+3.096%	1	101	-26.479%
2025-11-18	53.3000	53.3000	53.3000	53.3000	-5.160%	1	100	-24.203%
2025-11-17	55.5000	56.2500	55.0000	56.2000	+10.804%	57	99	-28.114%
2025-11-12	50.7200	50.7200	50.7200	50.7200	-10.626%	3	66	-20.347%
2025-11-05	56.7500	56.7500	56.7500	56.7500	+10.409%	10	66	-28.811%
2025-10-23	50.9000	51.4000	50.9000	51.4000	+6.111%	5	66	-21.401%
2025-10-17	48.4400	48.4400	48.4400	48.4400	+7.406%	1	61	-16.598%
2025-10-16	45.1000	45.1000	45.1000	45.1000	-7.010%	50	61	-10.421%
2025-10-15	47.3700	48.5000	47.3700	48.5000	-1.981%	2	12	-16.701%
2025-10-14	49.4800	49.4800	49.4800	49.4800	-11.023%	10	11	-18.351%
2025-10-07	55.6100	55.6100	55.6100	55.6100	0.000%	1	1	-27.351%

.dark-mode .rVDBMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVDBMM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P410GLD Jan 21 2028 410.00 Put (GLD280121P00410000)option OPRA

GLD20280121P410
GLD Jan 21 2028 410.00 Put (GLD280121P00410000)
option OPRA