Dark

GLD20280121P415
GLD Jan 21 2028 415.00 Put (GLD280121P00415000)
option OPRA

EOD

Sep 17, 2026

43.10+2.497%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	43.0500	43.1000	43.0500	43.1000	+2.497%	2	5,582	0.000%
2026-09-08	42.1000	42.1000	42.0500	42.0500	+8.713%	2	5,582	+2.497%
2026-09-03	38.3000	38.6800	38.3000	38.6800	+11.054%	2	5,583	+11.427%
2026-08-26	34.8300	34.8300	34.8300	34.8300	+0.607%	3	5,583	+23.744%
2026-08-25	34.6200	34.6200	34.6200	34.6200	+1.495%	7	5,580	+24.495%
2026-08-21	34.1100	34.1100	34.1100	34.1100	-8.919%	1	5,580	+26.356%
2026-08-19	37.4500	37.4500	37.4500	37.4500	-7.645%	1	5,580	+15.087%
2026-08-14	40.5700	40.5700	40.5500	40.5500	+0.871%	2	5,579	+6.289%
2026-08-12	40.2000	40.2000	40.2000	40.2000	-29.050%	1	5,580	+7.214%
2026-07-31	56.5300	56.6900	56.5300	56.6600	-1.117%	3	5,581	-23.932%
2026-07-29	59.6000	59.6000	57.3000	57.3000	+10.192%	3	5,582	-24.782%
2026-07-22	52.0000	52.0000	52.0000	52.0000	-11.685%	1	5,584	-17.115%
2026-07-15	59.1100	59.1100	58.7300	58.8800	-1.621%	81	5,583	-26.800%
2026-07-13	59.8500	59.8500	59.8500	59.8500	+10.160%	1	5,583	-27.987%
2026-07-10	54.3300	54.3300	54.3300	54.3300	+4.180%	1	5,583	-20.670%
2026-07-07	52.1000	52.2600	52.1000	52.1500	+1.380%	4	5,583	-17.354%
2026-07-06	53.0000	53.0600	51.4400	51.4400	-14.338%	1,002	5,584	-16.213%
2026-06-29	60.2000	60.2000	60.0500	60.0500	+4.253%	2	5,130	-28.226%
2026-06-26	57.5000	57.7000	57.5000	57.6000	-4.414%	4	5,130	-25.174%
2026-06-25	60.2600	60.2600	60.2600	60.2600	+11.181%	3	5,129	-28.477%
2026-06-23	54.2000	54.2000	54.2000	54.2000	+7.454%	4	5,130	-20.480%
2026-06-22	50.2000	50.4400	50.0500	50.4400	+16.141%	4	5,130	-14.552%
2026-06-17	43.4600	43.4600	43.4300	43.4300	-2.732%	2	5,127	-0.760%
2026-06-15	44.6600	44.6600	44.6500	44.6500	-23.150%	2	5,127	-3.471%
2026-06-10	53.3000	58.1300	52.8000	58.1000	+20.916%	42	5,132	-25.818%
2026-06-09	48.8200	49.3200	48.0500	48.0500	+7.350%	96	5,148	-10.302%
2026-06-08	44.8000	44.8000	44.7600	44.7600	+13.374%	21	5,172	-3.709%
2026-06-04	39.2700	39.6900	39.2300	39.4800	-2.830%	20	5,151	+9.169%
2026-06-03	40.5000	41.1700	40.5000	40.6300	+4.825%	7	5,145	+6.079%
2026-06-02	39.5200	39.5200	38.7600	38.7600	+1.280%	5	5,146	+11.197%
2026-05-29	38.2700	38.2700	38.2700	38.2700	-2.745%	1	5,141	+12.621%
2026-05-28	39.4500	39.4500	39.3500	39.3500	-5.974%	2	5,140	+9.530%
2026-05-27	41.7000	42.3500	41.7000	41.8500	+7.198%	20	5,140	+2.987%
2026-05-26	39.3500	39.6000	39.0400	39.0400	+0.231%	11	5,136	+10.400%
2026-05-22	38.8500	38.9500	38.8500	38.9500	-4.253%	2	5,134	+10.655%
2026-05-21	40.6800	40.6800	40.6800	40.6800	-5.395%	1	5,133	+5.949%
2026-05-19	43.0000	43.0000	43.0000	43.0000	+4.904%	1	5,133	+0.233%
2026-05-15	40.9800	40.9900	40.9700	40.9900	+14.083%	3	5,134	+5.148%
2026-05-12	35.9300	35.9300	35.9300	35.9300	+3.754%	1	5,133	+19.955%
2026-05-08	34.4900	34.6300	34.4900	34.6300	-1.647%	4	5,133	+24.459%
2026-05-06	37.0000	37.0000	35.2100	35.2100	-11.533%	109	5,133	+22.408%
2026-05-05	39.8000	39.9500	38.5900	39.8000	-2.331%	180	5,133	+8.291%
2026-05-04	39.6600	40.7500	39.5000	40.7500	+7.378%	4	5,133	+5.767%
2026-05-01	37.4600	38.0900	37.4600	37.9500	-0.498%	3	5,135	+13.570%
2026-04-30	37.9600	38.1400	37.8300	38.1400	-6.588%	62	5,135	+13.005%
2026-04-29	39.3100	40.9500	39.3100	40.8300	+11.405%	13	5,137	+5.560%
2026-04-27	36.6500	36.6500	36.6500	36.6500	+0.246%	2	5,133	+17.599%
2026-04-24	35.8900	36.5600	35.8900	36.5600	+6.434%	2	5,133	+17.888%
2026-04-17	34.3500	34.3500	34.3500	34.3500	-7.909%	1	5,133	+25.473%
2026-04-15	37.3600	37.3600	37.3000	37.3000	-3.990%	2	5,133	+15.550%
2026-04-10	39.3500	39.6000	38.7500	38.8500	-5.864%	17	5,133	+10.940%
2026-04-09	41.2700	41.7500	40.7500	41.2700	-1.878%	538	5,146	+4.434%
2026-04-08	42.3400	43.1500	42.0000	42.0600	-7.945%	2,001	4,611	+2.473%
2026-04-07	45.5500	45.6900	45.5500	45.6900	-1.763%	4	2,623	-5.669%
2026-03-31	48.1700	48.5500	46.1200	46.5100	-9.496%	1,488	2,625	-7.332%
2026-03-30	51.4800	51.4800	51.2800	51.3900	+6.178%	4	1,145	-16.132%
2026-03-25	48.5000	48.5000	48.4000	48.4000	-8.834%	17	1,141	-10.950%
2026-03-23	50.4700	53.0900	49.6900	53.0900	+10.627%	983	1,124	-18.817%
2026-03-20	43.1000	47.9900	43.1000	47.9900	+8.452%	2	213	-10.190%
2026-03-19	44.2500	44.2500	44.2500	44.2500	+39.370%	2	214	-2.599%
2026-03-13	31.9000	32.1100	31.7500	31.7500	+6.830%	4	212	+35.748%
2026-03-12	29.6000	29.7200	29.6000	29.7200	+1.433%	2	211	+45.020%
2026-03-11	28.7500	29.3000	28.7500	29.3000	-7.278%	8	210	+47.099%
2026-03-06	31.6000	31.6000	31.6000	31.6000	-1.985%	2	206	+36.392%
2026-03-04	31.7500	32.2600	31.6900	32.2400	-3.905%	10	206	+33.685%
2026-03-03	34.0500	34.3200	33.5500	33.5500	+18.972%	15	201	+28.465%
2026-03-02	27.9500	28.4800	27.7500	28.2000	-3.425%	6	205	+52.837%
2026-02-27	30.5500	30.5500	29.2000	29.2000	-6.109%	34	205	+47.603%
2026-02-26	30.7000	31.1000	30.7000	31.1000	+0.097%	12	191	+38.585%
2026-02-25	31.6000	31.8500	30.4000	31.0700	-5.419%	22	190	+38.719%
2026-02-24	32.0000	32.8500	31.8000	32.8500	+1.015%	28	190	+31.202%
2026-02-20	32.3500	32.5200	32.3500	32.5200	-3.214%	16	187	+32.534%
2026-02-19	32.6500	34.1100	32.6500	33.6000	+1.266%	159	172	+28.274%
2026-02-18	31.1300	33.1800	31.1300	33.1800	+10.343%	27	140	+29.898%
2026-02-11	30.4800	30.4800	30.0700	30.0700	-2.655%	4	147	+43.332%
2026-02-10	31.6400	31.8500	30.7800	30.8900	-3.949%	6	147	+39.527%
2026-02-09	32.8000	32.8000	31.9000	32.1600	-20.886%	4	149	+34.017%
2026-02-05	39.6000	40.6500	39.6000	40.6500	+1.956%	4	150	+6.027%
2026-02-03	38.5000	39.8700	38.5000	39.8700	-19.128%	2	147	+8.101%
2026-02-02	46.0000	49.3000	46.0000	49.3000	+22.728%	4	148	-12.576%
2026-01-30	40.6500	43.5000	40.1700	40.1700	+31.921%	14	144	+7.294%
2026-01-29	30.4500	30.4500	30.4500	30.4500	+13.197%	1	151	+41.544%
2026-01-26	26.9000	26.9000	26.9000	26.9000	-15.542%	5	152	+60.223%
2026-01-21	31.8500	31.8500	31.8500	31.8500	+0.126%	1	152	+35.322%
2026-01-20	31.1000	31.8100	31.1000	31.8100	-9.140%	2	152	+35.492%
2026-01-16	35.0400	35.0400	34.7600	35.0100	+1.302%	5	147	+23.108%
2026-01-15	34.5600	34.5600	34.5600	34.5600	-1.172%	1	147	+24.711%
2026-01-14	34.3800	34.9700	34.3800	34.9700	-1.410%	2	147	+23.248%
2026-01-13	34.0500	35.4700	33.7600	35.4700	+2.901%	8	149	+21.511%
2026-01-12	34.5600	34.5600	34.4700	34.4700	-10.351%	31	150	+25.036%
2026-01-09	39.0600	39.0600	38.3500	38.4500	-14.802%	14	181	+12.094%
2026-01-02	45.1300	45.1300	45.1300	45.1300	-4.386%	1	167	-4.498%
2025-12-29	42.4000	47.2000	42.4000	47.2000	+22.917%	6	167	-8.686%
2025-12-26	39.1500	39.5000	38.0500	38.4000	-12.668%	53	170	+12.240%
2025-12-17	43.9700	43.9700	43.9700	43.9700	+0.091%	1	125	-1.979%
2025-12-16	42.8000	44.4800	42.8000	43.9300	-0.902%	3	124	-1.889%
2025-12-15	44.3300	44.3300	44.3300	44.3300	-5.701%	1	122	-2.775%
2025-12-11	47.0500	47.4000	47.0100	47.0100	-4.354%	4	121	-8.317%
2025-12-10	49.1500	49.1500	49.1500	49.1500	-1.107%	1	117	-12.309%
2025-12-09	48.3000	49.7000	48.3000	49.7000	-1.271%	12	116	-13.280%
2025-12-08	50.3400	50.3400	50.3400	50.3400	+4.332%	1	104	-14.382%
2025-12-05	48.2500	48.2500	48.2500	48.2500	-3.596%	1	103	-10.674%
2025-12-04	50.0500	50.0500	50.0500	50.0500	+0.421%	1	102	-13.886%
2025-12-03	49.6000	49.9000	49.6000	49.8400	-5.517%	43	101	-13.523%
2025-11-26	52.7500	52.7500	52.7500	52.7500	-6.637%	1	63	-18.294%
2025-11-10	56.5000	56.5000	56.5000	56.5000	+0.355%	2	63	-23.717%
2025-10-21	56.7500	56.7500	55.7500	56.3000	+27.088%	4	63	-23.446%
2025-10-20	44.5500	47.0500	44.3000	44.3000	-7.342%	14	63	-2.709%
2025-10-16	47.8100	47.8100	47.8100	47.8100	0.000%	50	50	-9.851%

.dark-mode .Kh0sYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kh0sYt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P415GLD Jan 21 2028 415.00 Put (GLD280121P00415000)option OPRA

GLD20280121P415
GLD Jan 21 2028 415.00 Put (GLD280121P00415000)
option OPRA