Dark

GLD20280121P425
GLD Jan 21 2028 425.00 Put (GLD280121P00425000)
option OPRA

EOD

Sep 17, 2026

48.72-2.560%(-1.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	48.8000	48.8500	48.7200	48.7200	-2.560%	40	3,789	0.000%
2026-09-16	50.0000	50.0000	50.0000	50.0000	+9.051%	1	3,809	-2.560%
2026-08-31	45.8500	45.8500	45.8500	45.8500	+16.667%	10	3,808	+6.260%
2026-08-25	39.3000	39.6500	39.2000	39.3000	+4.244%	21	3,798	+23.969%
2026-08-24	37.7000	37.7000	37.7000	37.7000	-1.541%	2	3,817	+29.231%
2026-08-21	38.3500	38.3500	38.2900	38.2900	-9.158%	4	3,819	+27.239%
2026-08-19	42.2000	42.2000	42.1500	42.1500	-6.954%	3	3,815	+15.587%
2026-08-12	45.4500	45.4500	45.3000	45.3000	-5.605%	3	3,814	+7.550%
2026-08-10	48.2100	48.3000	47.9900	47.9900	-8.030%	4	3,813	+1.521%
2026-08-05	52.3200	52.3200	52.1800	52.1800	-17.437%	2	3,812	-6.631%
2026-08-04	60.8800	63.2000	60.8800	63.2000	-7.805%	2	3,812	-22.911%
2026-07-16	68.6000	68.6000	68.5500	68.5500	+5.380%	2	3,811	-28.928%
2026-07-15	65.0500	65.0500	65.0500	65.0500	-2.180%	2	3,811	-25.104%
2026-07-08	66.5000	66.5000	66.5000	66.5000	+8.130%	2	3,811	-26.737%
2026-07-01	61.5000	61.5000	61.5000	61.5000	-8.550%	1	3,811	-20.780%
2026-06-24	67.2600	67.2600	67.2500	67.2500	+22.051%	2	3,811	-27.554%
2026-06-17	55.1000	55.1000	55.1000	55.1000	+10.754%	1	3,812	-11.579%
2026-06-16	49.7500	49.7500	49.7500	49.7500	-11.634%	1	3,812	-2.070%
2026-06-12	56.4000	56.4000	56.3000	56.3000	+26.148%	2	3,811	-13.464%
2026-06-02	44.2800	44.6300	44.2800	44.6300	-2.341%	4	3,818	+9.164%
2026-06-01	45.5600	45.7400	45.4900	45.7000	+6.032%	8	3,818	+6.608%
2026-05-29	42.8500	43.1000	42.4500	43.1000	-3.037%	40	3,819	+13.039%
2026-05-28	44.4500	44.4500	44.4500	44.4500	-6.322%	1,500	3,805	+9.606%
2026-05-27	47.5000	47.5000	47.4500	47.4500	+6.271%	2	3,260	+2.677%
2026-05-26	44.2500	44.6500	44.2500	44.6500	+0.224%	22	3,260	+9.115%
2026-05-21	45.0900	45.0900	44.2000	44.5500	+3.006%	2,002	3,242	+9.360%
2026-05-18	43.2500	43.2500	43.2500	43.2500	+9.494%	1	3,242	+12.647%
2026-05-13	39.5000	39.5000	39.5000	39.5000	-1.299%	1	2,242	+23.342%
2026-05-12	40.0000	40.0200	40.0000	40.0200	+3.948%	2	2,241	+21.739%
2026-05-08	38.8800	38.8800	38.5000	38.5000	-3.047%	3	2,241	+26.545%
2026-05-07	38.0100	39.7100	38.0100	39.7100	+1.069%	2	2,242	+22.689%
2026-05-06	39.4200	39.4200	39.2900	39.2900	-11.728%	2	2,242	+24.001%
2026-05-05	44.4900	44.5100	44.2600	44.5100	+8.561%	4	2,241	+9.459%
2026-04-30	42.8000	42.8000	41.0000	41.0000	-10.675%	2	2,241	+18.829%
2026-04-29	45.9000	45.9000	45.9000	45.9000	+2.113%	2	2,241	+6.144%
2026-04-28	44.2900	44.9500	44.2900	44.9500	+5.964%	2	2,239	+8.387%
2026-04-21	42.4200	42.4200	42.4200	42.4200	+10.268%	20	2,258	+14.851%
2026-04-17	38.4500	40.0000	38.4000	38.4700	-6.739%	11	2,258	+26.644%
2026-04-16	39.7000	41.6500	39.7000	41.2500	-1.504%	22	2,253	+18.109%
2026-04-15	41.6900	41.8900	41.6900	41.8800	+1.898%	12	2,247	+16.332%
2026-04-14	41.1300	41.1300	41.1000	41.1000	-3.634%	22	2,248	+18.540%
2026-04-13	42.6500	42.6500	42.6500	42.6500	-7.524%	10	2,270	+14.232%
2026-04-09	46.1200	46.1200	46.1200	46.1200	-2.267%	10	2,260	+5.637%
2026-04-08	46.9500	47.1900	46.9500	47.1900	-7.380%	2	2,250	+3.242%
2026-04-02	52.2100	52.2100	50.9500	50.9500	+0.592%	2	2,246	-4.377%
2026-03-31	50.6500	50.6500	50.6500	50.6500	-16.073%	3	2,246	-3.810%
2026-03-30	60.3500	60.3500	60.3500	60.3500	-3.239%	20	2,243	-19.271%
2026-03-26	62.5200	62.7700	62.3700	62.3700	+5.142%	4	2,223	-21.886%
2026-03-24	59.3200	59.3200	59.3200	59.3200	+3.129%	2	2,224	-17.869%
2026-03-23	56.5100	57.5200	56.5100	57.5200	+8.569%	5	2,224	-15.299%
2026-03-20	52.9800	52.9800	52.9800	52.9800	+8.122%	2	2,227	-8.041%
2026-03-19	45.4000	49.0000	45.4000	49.0000	+39.800%	15	2,227	-0.571%
2026-03-17	35.1000	35.1600	35.0500	35.0500	-8.054%	3	2,213	+39.001%
2026-03-16	38.1200	38.1200	38.1200	38.1200	+6.302%	1	2,213	+27.807%
2026-03-13	35.7000	35.8600	35.7000	35.8600	+8.667%	2	2,212	+35.862%
2026-03-12	33.0000	33.0000	33.0000	33.0000	+2.104%	10	2,212	+47.636%
2026-03-11	32.0000	32.3200	31.6000	32.3200	-10.396%	4	2,212	+50.743%
2026-03-09	35.6000	36.0700	35.6000	36.0700	+2.851%	4	2,212	+35.071%
2026-03-06	35.2000	35.3200	34.9100	35.0700	-5.903%	4	2,212	+38.922%
2026-03-05	37.2000	37.2700	37.2000	37.2700	+4.662%	2	2,212	+30.722%
2026-03-04	35.5000	35.6100	35.5000	35.6100	-5.943%	2	2,212	+36.816%
2026-03-03	37.7500	37.9800	36.7500	37.8600	+21.113%	24	2,212	+28.685%
2026-03-02	31.2600	31.2600	31.2600	31.2600	-6.770%	2	2,211	+55.854%
2026-02-27	33.4500	33.5500	33.4000	33.5300	-0.622%	12	2,211	+45.303%
2026-02-26	33.9000	34.6700	33.1000	33.7400	-1.633%	96	2,211	+44.398%
2026-02-25	35.0000	35.5000	34.1200	34.3000	-5.431%	55	2,180	+42.041%
2026-02-24	35.3000	36.5500	35.1000	36.2700	+2.574%	910	2,180	+34.326%
2026-02-23	34.0000	35.5300	34.0000	35.3600	-1.614%	1,513	1,747	+37.783%
2026-02-20	36.5700	36.5700	35.7500	35.9400	-4.719%	278	1,115	+35.559%
2026-02-19	36.9500	37.9500	36.8000	37.7200	+3.371%	714	1,017	+29.162%
2026-02-18	35.5000	36.4900	35.5000	36.4900	+6.447%	7	1,017	+33.516%
2026-02-13	34.2400	34.2800	34.2400	34.2800	+7.293%	2	1,019	+42.124%
2026-02-12	32.3500	32.3500	31.9500	31.9500	-6.987%	2	1,019	+52.488%
2026-02-10	34.7500	35.3200	34.1900	34.3500	-7.162%	1,006	1,020	+41.834%
2026-02-09	35.5500	37.0000	35.5500	37.0000	-6.518%	9	319	+31.676%
2026-02-06	39.8900	39.8900	39.3100	39.5800	-11.947%	580	322	+23.092%
2026-02-05	44.9500	44.9500	44.9500	44.9500	+5.839%	1	35	+8.387%
2026-02-04	42.4700	42.4700	42.4700	42.4700	+1.240%	3	35	+14.716%
2026-02-03	43.2800	43.2900	41.9500	41.9500	-20.080%	7	32	+16.138%
2026-02-02	51.6000	53.2500	51.6000	52.4900	+16.000%	17	33	-7.182%
2026-01-30	42.7500	45.2500	42.7500	45.2500	+75.728%	2	24	+7.669%
2026-01-28	26.5500	26.5500	25.7500	25.7500	-16.935%	4	24	+89.204%
2026-01-26	31.0000	31.0000	31.0000	31.0000	-4.615%	1	28	+57.161%
2026-01-22	33.1000	33.1000	32.5000	32.5000	-5.303%	2	28	+49.908%
2026-01-21	31.6200	35.0000	31.6200	34.3200	-3.596%	4	26	+41.958%
2026-01-20	35.9000	36.0100	35.2400	35.6000	-10.101%	44	27	+36.854%
2026-01-16	39.6000	39.6000	39.6000	39.6000	+2.088%	2	59	+23.030%
2026-01-15	38.7900	38.7900	38.7900	38.7900	-2.366%	10	59	+25.599%
2026-01-14	39.1000	39.7300	39.1000	39.7300	+0.633%	2	55	+22.628%
2026-01-13	39.4800	39.4800	39.4800	39.4800	+0.203%	2	53	+23.404%
2026-01-12	39.5700	39.5700	39.1200	39.4000	-17.018%	45	53	+23.655%
2026-01-05	47.4800	47.4800	47.4800	47.4800	-2.904%	1	11	+2.612%
2025-12-18	50.0500	50.0500	48.9000	48.9000	-25.548%	3	11	-0.368%
2025-10-22	66.8000	66.8000	65.6800	65.6800	+26.308%	6	8	-25.822%
2025-10-20	52.0000	52.0000	52.0000	52.0000	0.000%	2	2	-6.308%

.dark-mode .xp8z3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xp8z3q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P425GLD Jan 21 2028 425.00 Put (GLD280121P00425000)option OPRA

GLD20280121P425
GLD Jan 21 2028 425.00 Put (GLD280121P00425000)
option OPRA