Dark

GLD20280121P420
GLD Jan 21 2028 420.00 Put (GLD280121P00420000)
option OPRA

EOD

Sep 17, 2026

45.90-10.000%(-5.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	45.9000	45.9000	45.9000	45.9000	-10.000%	20	3,942	0.000%
2026-09-16	48.1000	51.0000	48.1000	51.0000	+6.029%	3	3,942	-10.000%
2026-09-14	49.3000	49.3000	48.1000	48.1000	+3.888%	2	3,939	-4.574%
2026-09-11	46.4000	46.4000	46.3000	46.3000	-3.542%	2	3,940	-0.864%
2026-09-10	47.0300	48.0000	46.2400	48.0000	+5.843%	4	3,939	-4.375%
2026-09-09	45.3500	45.3500	45.3500	45.3500	-5.026%	1	3,937	+1.213%
2026-09-08	46.1000	47.7500	46.1000	47.7500	+9.770%	2	3,936	-3.874%
2026-08-28	40.1000	43.5000	40.1000	43.5000	+11.538%	3	3,934	+5.517%
2026-08-27	38.4300	39.0000	38.4300	39.0000	+2.578%	3	3,933	+17.692%
2026-08-26	37.9000	38.0200	37.9000	38.0200	+1.387%	4	3,932	+20.726%
2026-08-25	37.3500	37.5000	36.2500	37.5000	+4.167%	43	3,930	+22.400%
2026-08-24	34.2000	36.1000	34.2000	36.0000	0.000%	7	3,901	+27.500%
2026-08-21	36.5000	37.2000	36.0000	36.0000	-7.598%	29	3,905	+27.500%
2026-08-20	39.0000	39.0000	38.9600	38.9600	-12.371%	5	3,905	+17.813%
2026-08-18	44.4500	44.4700	44.4500	44.4600	+2.726%	4	3,910	+3.239%
2026-08-14	43.2800	43.2800	43.2800	43.2800	-3.025%	1	3,910	+6.054%
2026-08-13	44.1300	45.0000	43.8000	44.6300	+3.670%	7	3,912	+2.846%
2026-08-12	43.2000	43.2000	43.0500	43.0500	-1.936%	2	3,911	+6.620%
2026-08-11	43.9800	43.9800	43.9000	43.9000	-4.793%	2	3,912	+4.556%
2026-08-10	45.7300	46.1100	45.7300	46.1100	-0.238%	4	3,912	-0.455%
2026-08-07	46.3700	46.3700	45.9500	46.2200	-18.555%	3	3,912	-0.692%
2026-08-04	57.4700	57.4700	56.7000	56.7500	-6.845%	12	3,912	-19.119%
2026-08-03	60.9200	60.9200	60.9200	60.9200	+6.503%	10	3,922	-24.655%
2026-07-30	57.1000	57.3100	57.1000	57.2000	-3.002%	10	3,912	-19.755%
2026-07-29	58.9700	58.9700	58.9700	58.9700	-7.859%	2	3,915	-22.164%
2026-07-13	64.0000	64.0000	64.0000	64.0000	+1.846%	3	3,920	-28.281%
2026-07-08	62.8400	62.8400	62.8400	62.8400	+13.738%	1	3,917	-26.957%
2026-07-06	55.2000	55.2500	55.2000	55.2500	-6.037%	2	3,917	-16.923%
2026-07-02	58.8000	58.8000	58.8000	58.8000	-11.672%	1	3,917	-21.939%
2026-06-24	62.0000	66.5700	62.0000	66.5700	+23.278%	5	3,917	-31.050%
2026-06-22	54.0000	54.0000	54.0000	54.0000	-9.091%	5	3,922	-15.000%
2026-06-10	59.5800	62.0000	59.4000	59.4000	+12.287%	1,504	5,417	-22.727%
2026-06-09	50.7100	52.9000	50.7100	52.9000	+10.208%	3	4,624	-13.233%
2026-06-08	48.0000	48.0500	47.9600	48.0000	-1.538%	5	4,624	-4.375%
2026-06-05	45.4800	48.7500	45.4800	48.7500	+19.779%	3	4,623	-5.846%
2026-06-04	40.8800	40.8800	40.7000	40.7000	-6.716%	2	4,623	+12.776%
2026-06-03	42.9800	43.6300	42.9800	43.6300	+3.881%	6	4,623	+5.203%
2026-06-02	42.0000	42.0000	42.0000	42.0000	-2.439%	1	4,619	+9.286%
2026-06-01	43.0500	43.1900	42.7500	43.0500	+7.625%	8	4,618	+6.620%
2026-05-29	40.0000	40.0000	40.0000	40.0000	-4.762%	1	4,616	+14.750%
2026-05-28	42.0000	42.0000	42.0000	42.0000	-5.170%	2	4,617	+9.286%
2026-05-27	45.8100	45.8100	44.2900	44.2900	+6.852%	5	4,615	+3.635%
2026-05-26	41.2500	42.7500	41.2500	41.4500	-0.600%	1,081	5,614	+10.736%
2026-05-22	41.6000	41.8000	41.5500	41.7000	+1.312%	6	4,603	+10.072%
2026-05-21	43.1500	43.1500	40.5500	41.1600	-1.034%	11	4,603	+11.516%
2026-05-20	42.6100	42.6100	41.5900	41.5900	-5.391%	3	4,603	+10.363%
2026-05-19	44.0400	44.0400	43.9400	43.9600	+6.441%	5	4,596	+4.413%
2026-05-18	41.3000	41.3000	41.3000	41.3000	-2.525%	1	4,596	+11.138%
2026-05-15	42.5500	43.1500	42.3700	42.3700	+11.412%	16	4,596	+8.331%
2026-05-13	37.2000	38.0400	37.2000	38.0300	+2.784%	3	4,590	+20.694%
2026-05-12	38.4700	38.4700	37.0000	37.0000	+0.543%	7	4,588	+24.054%
2026-05-08	36.8000	36.8000	36.8000	36.8000	-1.578%	2	4,588	+24.728%
2026-05-07	35.7100	37.3900	35.7000	37.3900	+0.484%	4	4,588	+22.760%
2026-05-06	37.4100	37.4100	37.1900	37.2100	-11.825%	110	4,586	+23.354%
2026-05-05	42.2000	42.2000	42.2000	42.2000	-3.322%	1	4,532	+8.768%
2026-05-04	43.0800	43.6500	42.9500	43.6500	+9.098%	8	4,532	+5.155%
2026-05-01	39.9500	40.0100	39.9500	40.0100	-1.332%	2	4,529	+14.721%
2026-04-30	39.6000	40.5500	39.6000	40.5500	-5.698%	3	4,529	+13.194%
2026-04-29	43.0000	43.0000	43.0000	43.0000	+3.865%	1	4,530	+6.744%
2026-04-28	41.5500	41.5500	41.1500	41.4000	+9.177%	3	4,529	+10.870%
2026-04-24	37.9200	37.9200	37.9200	37.9200	-7.512%	2	4,527	+21.044%
2026-04-23	41.0000	41.0000	41.0000	41.0000	+2.117%	1	4,527	+11.951%
2026-04-21	40.1500	40.1500	40.1500	40.1500	+5.658%	1	4,528	+14.321%
2026-04-20	38.0000	38.0000	38.0000	38.0000	+5.176%	1	4,528	+20.789%
2026-04-17	36.0700	36.1300	36.0700	36.1300	-8.299%	3	4,528	+27.041%
2026-04-16	39.1800	39.4500	39.0500	39.4000	-0.253%	6	4,529	+16.497%
2026-04-15	39.5200	39.5200	39.5000	39.5000	+1.988%	2	4,529	+16.203%
2026-04-14	38.9700	40.0000	38.7300	38.7300	-9.404%	43	4,530	+18.513%
2026-04-09	43.8000	43.8000	42.1500	42.7500	-5.000%	5	4,532	+7.368%
2026-04-08	44.0500	45.0000	44.0500	45.0000	-11.278%	25	4,532	+2.000%
2026-04-07	50.7200	50.7200	50.7200	50.7200	+2.052%	500	4,542	-9.503%
2026-04-02	51.5000	51.5000	48.7800	49.7000	+7.926%	85	4,252	-7.646%
2026-04-01	47.1000	47.1000	46.0500	46.0500	-3.922%	16	4,252	-0.326%
2026-03-31	52.4300	52.4300	47.9300	47.9300	-9.719%	57	4,264	-4.235%
2026-03-30	54.1900	54.1900	53.0900	53.0900	-2.408%	6	4,264	-13.543%
2026-03-27	54.4000	54.4000	54.4000	54.4000	-7.734%	1	4,259	-15.625%
2026-03-26	59.1800	59.1900	58.7800	58.9600	+17.240%	4	4,258	-22.151%
2026-03-25	50.2900	50.2900	50.2900	50.2900	-11.849%	10	4,260	-8.729%
2026-03-24	56.8200	57.0500	56.1000	57.0500	+0.264%	5	4,250	-19.544%
2026-03-23	56.3000	56.9000	53.7200	56.9000	+14.579%	16	4,251	-19.332%
2026-03-20	46.7800	49.9000	45.8000	49.6600	+14.161%	14	4,263	-7.571%
2026-03-19	46.0700	46.0700	43.5000	43.5000	+16.466%	40	4,249	+5.517%
2026-03-18	37.0000	37.3500	36.4600	37.3500	+11.493%	7	4,232	+22.892%
2026-03-17	35.0000	35.0000	33.5000	33.5000	-3.123%	11	4,228	+37.015%
2026-03-16	34.4500	34.5800	34.4500	34.5800	+2.006%	2	4,238	+32.736%
2026-03-13	33.5000	33.9000	33.5000	33.9000	+5.938%	3	4,237	+35.398%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+5.437%	1	4,237	+43.438%
2026-03-11	30.5000	30.6000	30.2500	30.3500	-0.099%	42	4,237	+51.236%
2026-03-10	31.3100	31.3100	30.0800	30.3800	-8.218%	56	4,237	+51.086%
2026-03-09	34.7700	35.0900	33.0600	33.1000	+0.915%	390	4,227	+38.671%
2026-03-06	33.3600	33.5800	32.2500	32.8000	-8.149%	1,712	4,227	+39.939%
2026-03-05	35.5500	35.7100	35.5500	35.7100	+5.246%	4	3,383	+28.535%
2026-03-04	34.1000	34.4900	33.8500	33.9300	-1.652%	39	3,383	+35.279%
2026-03-03	33.0000	34.5000	33.0000	34.5000	+16.162%	11	3,368	+33.043%
2026-03-02	30.0000	30.0000	29.4000	29.7000	-6.191%	19	3,368	+54.545%
2026-02-27	31.5700	31.6600	31.0100	31.6600	-2.585%	6	3,366	+44.978%
2026-02-26	32.8500	32.9400	31.7500	32.5000	-0.945%	64	3,366	+41.231%
2026-02-25	33.2500	33.5900	32.6000	32.8100	-4.428%	26	3,300	+39.896%
2026-02-24	33.8500	34.5300	32.8000	34.3300	+1.298%	516	3,300	+33.702%
2026-02-23	33.8900	33.8900	33.8900	33.8900	-1.768%	1	3,204	+35.438%
2026-02-20	33.6500	34.5000	33.6500	34.5000	-3.253%	2	3,204	+33.043%
2026-02-19	34.9300	35.6600	34.9000	35.6600	+3.362%	140	3,203	+28.716%
2026-02-18	33.9000	34.9500	33.9000	34.5000	-1.989%	6	3,186	+33.043%
2026-02-17	34.2000	35.2900	34.2000	35.2000	+8.978%	6	3,183	+30.398%
2026-02-13	31.9000	32.3500	31.9000	32.3000	-7.714%	27	3,177	+42.105%
2026-02-12	31.0500	35.0000	31.0500	35.0000	+12.000%	41	3,177	+31.143%
2026-02-11	31.3500	31.3500	30.4000	31.2500	-3.400%	5	3,180	+46.880%
2026-02-10	33.7500	33.7500	32.3500	32.3500	-4.148%	5	3,177	+41.886%
2026-02-09	34.2600	34.2600	33.2700	33.7500	-11.184%	7	3,175	+36.000%
2026-02-06	39.7000	39.7000	38.0000	38.0000	-9.631%	4	3,173	+20.789%
2026-02-05	41.9000	42.9000	41.9000	42.0500	+7.407%	6	3,169	+9.156%
2026-02-04	40.2500	40.4500	39.1500	39.1500	-4.512%	10	3,170	+17.241%
2026-02-03	42.1000	42.1000	39.7000	41.0000	-12.636%	513	3,173	+11.951%
2026-02-02	49.0800	51.6500	46.9300	46.9300	-2.229%	18	2,773	-2.195%
2026-01-30	35.2500	48.0000	35.2500	48.0000	+55.592%	27	2,770	-4.375%
2026-01-29	27.4800	34.0000	27.4800	30.8500	+23.400%	711	2,769	+48.784%
2026-01-28	26.2000	27.8000	25.0000	25.0000	-10.362%	19	2,070	+83.600%
2026-01-27	29.4000	30.0000	27.6000	27.8900	-1.099%	621	2,067	+64.575%
2026-01-26	27.4000	31.4500	27.4000	28.2000	-5.082%	1,216	1,465	+62.766%
2026-01-23	28.4500	29.7100	28.4500	29.7100	+0.034%	3	868	+54.493%
2026-01-22	30.7400	30.8200	29.7000	29.7000	-10.000%	7	867	+54.545%
2026-01-21	32.0000	34.2800	32.0000	33.0000	-2.367%	105	863	+39.091%
2026-01-20	34.0000	34.0000	33.4000	33.8000	-11.611%	17	780	+35.799%
2026-01-16	38.2400	38.2400	38.2400	38.2400	+1.164%	2	778	+20.031%
2026-01-15	36.6500	37.8000	36.6500	37.8000	-1.563%	2	778	+21.429%
2026-01-14	35.0000	38.4000	35.0000	38.4000	+1.668%	602	777	+19.531%
2026-01-13	37.6800	37.7700	37.6800	37.7700	+2.081%	6	183	+21.525%
2026-01-12	37.3600	38.5000	37.0000	37.0000	-10.951%	9	178	+24.054%
2026-01-09	41.0000	41.5500	41.0000	41.5500	-15.291%	143	177	+10.469%
2025-12-31	49.1200	49.1200	48.5000	49.0500	+2.209%	4	86	-6.422%
2025-12-30	47.9900	47.9900	47.9900	47.9900	-1.052%	1	86	-4.355%
2025-12-29	48.5000	48.5000	48.5000	48.5000	+22.105%	1	85	-5.361%
2025-12-26	41.0000	41.0000	39.7200	39.7200	-15.615%	7	84	+15.559%
2025-12-19	47.0700	47.0700	47.0700	47.0700	-6.142%	1	78	-2.486%
2025-12-11	50.1500	50.1500	50.1500	50.1500	-2.998%	1	77	-8.475%
2025-12-10	51.7000	51.7000	51.7000	51.7000	-14.248%	1	76	-11.219%
2025-11-14	60.2900	60.2900	60.2900	60.2900	+4.398%	20	75	-23.868%
2025-11-11	57.0000	57.7500	57.0000	57.7500	-3.557%	5	58	-20.519%
2025-10-21	60.2600	60.5500	59.8800	59.8800	+23.924%	12	58	-23.347%
2025-10-20	49.1000	49.1000	48.3200	48.3200	-9.884%	22	65	-5.008%
2025-10-15	53.6200	53.6200	53.6200	53.6200	-6.422%	40	45	-14.398%
2025-10-13	58.4000	58.4000	57.3000	57.3000	-2.118%	3	5	-19.895%
2025-10-09	58.5400	58.5400	58.5400	58.5400	-6.650%	2	3	-21.592%
2025-10-07	62.7100	62.7100	62.7100	62.7100	0.000%	1	1	-26.806%

.dark-mode .SVvYX7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SVvYX7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P420GLD Jan 21 2028 420.00 Put (GLD280121P00420000)option OPRA

GLD20280121P420
GLD Jan 21 2028 420.00 Put (GLD280121P00420000)
option OPRA