Dark

GLD20280121P450
GLD Jan 21 2028 450.00 Put (GLD280121P00450000)
option OPRA

EOD

Sep 15, 2026

69.97-0.328%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	69.9700	69.9700	69.9700	69.9700	-0.328%	1	3,556	0.000%
2026-09-14	70.2000	70.2000	70.2000	70.2000	+7.917%	1	3,557	-0.328%
2026-09-10	64.9800	65.0500	64.9800	65.0500	+2.055%	3	3,557	+7.563%
2026-09-08	63.9800	64.0100	63.6300	63.7400	+5.880%	15	3,557	+9.774%
2026-08-28	60.2000	60.2000	60.2000	60.2000	+11.481%	1	3,547	+16.229%
2026-08-26	54.0000	54.0000	54.0000	54.0000	+3.667%	2	3,548	+29.574%
2026-08-24	52.5000	52.5000	52.0900	52.0900	+0.599%	7	3,546	+34.325%
2026-08-21	53.4000	53.4200	51.7800	51.7800	-8.597%	1,546	3,546	+35.129%
2026-08-20	56.6500	56.6500	56.6500	56.6500	-12.806%	1	3,524	+23.513%
2026-08-10	64.9500	64.9700	64.9500	64.9700	-6.786%	10	3,524	+7.696%
2026-08-05	75.0000	75.0000	69.7000	69.7000	-13.200%	3	3,541	+0.387%
2026-08-04	80.3000	80.3000	80.3000	80.3000	-4.062%	10	3,541	-12.864%
2026-08-03	83.7000	83.7000	83.7000	83.7000	+0.468%	8	3,531	-16.404%
2026-07-31	83.3100	83.3100	83.3100	83.3100	-3.632%	2	3,531	-16.012%
2026-07-23	86.4500	86.4500	86.4500	86.4500	+13.750%	4	3,531	-19.063%
2026-07-22	76.0000	76.0000	76.0000	76.0000	-13.034%	1	3,535	-7.934%
2026-07-20	87.3000	87.3900	87.3000	87.3900	+0.391%	4	3,535	-19.934%
2026-07-17	87.4000	87.4000	87.0500	87.0500	-2.987%	2	3,535	-19.621%
2026-07-16	89.7300	89.7300	89.7300	89.7300	+8.540%	1	3,534	-22.022%
2026-07-15	82.6700	82.6700	82.6700	82.6700	+4.978%	1	3,533	-15.362%
2026-07-09	78.3000	78.7900	78.2300	78.7500	+2.941%	90	3,533	-11.149%
2026-07-07	76.8000	76.8000	76.5000	76.5000	-4.459%	40	3,559	-8.536%
2026-07-02	79.6500	80.0700	79.6500	80.0700	-1.755%	38	3,529	-12.614%
2026-07-01	81.5000	81.5000	81.5000	81.5000	-4.790%	2	3,529	-14.147%
2026-06-30	86.1700	87.1200	84.6700	85.6000	-0.581%	444	3,529	-18.259%
2026-06-25	86.5000	87.0000	86.0000	86.1000	-3.291%	87	3,620	-18.734%
2026-06-24	89.0300	89.0300	89.0300	89.0300	+14.552%	1	3,641	-21.409%
2026-06-23	77.7200	77.7200	77.7200	77.7200	+4.885%	40	3,641	-9.972%
2026-06-22	74.1000	74.1000	74.1000	74.1000	+1.996%	9	3,681	-5.574%
2026-06-18	72.3000	72.7000	72.2000	72.6500	+12.114%	6	3,690	-3.689%
2026-06-17	64.9000	64.9000	64.8000	64.8000	-2.994%	2	3,690	+7.978%
2026-06-16	66.7000	66.9000	66.7000	66.8000	-0.299%	6	3,690	+4.746%
2026-06-15	66.4000	67.4500	66.4000	67.0000	-9.716%	56	3,693	+4.433%
2026-06-12	74.2100	74.2100	74.2100	74.2100	-10.288%	1	3,687	-5.714%
2026-06-11	82.7200	82.7200	82.7200	82.7200	+6.708%	1	3,688	-15.413%
2026-06-10	77.5100	77.5200	77.5100	77.5200	+6.557%	2	3,690	-9.739%
2026-06-09	70.0000	72.7500	70.0000	72.7500	+7.587%	8	3,695	-3.821%
2026-06-05	66.0000	67.6200	66.0000	67.6200	+15.590%	2	3,696	+3.475%
2026-06-04	59.5900	59.8000	58.5000	58.5000	-1.099%	9	3,697	+19.607%
2026-06-02	59.0900	59.1500	59.0900	59.1500	-1.482%	2	3,691	+18.292%
2026-06-01	60.0400	60.0400	60.0400	60.0400	+5.333%	86	3,760	+16.539%
2026-05-29	56.5500	57.0000	56.0500	57.0000	-2.564%	75	3,760	+22.754%
2026-05-26	58.5000	58.5000	58.5000	58.5000	-3.418%	1	3,762	+19.607%
2026-05-20	60.5700	60.5700	60.5700	60.5700	-1.207%	1	3,762	+15.519%
2026-05-19	61.3000	61.3100	61.3000	61.3100	+3.950%	2	3,764	+14.125%
2026-05-18	58.9800	58.9800	58.9800	58.9800	+11.367%	1	3,764	+18.633%
2026-05-13	52.9000	52.9600	52.9000	52.9600	-2.360%	2	3,764	+32.119%
2026-05-12	54.2400	54.2400	54.2400	54.2400	+6.145%	3	3,763	+29.001%
2026-05-11	51.7000	51.8000	51.0000	51.1000	-0.892%	6	3,763	+36.928%
2026-05-08	51.3000	51.5600	51.3000	51.5600	-0.846%	10	3,763	+35.706%
2026-05-06	52.0000	52.0000	52.0000	52.0000	-10.345%	1	3,758	+34.558%
2026-05-05	58.0000	58.0000	58.0000	58.0000	+5.493%	500	3,757	+20.638%
2026-05-01	54.9800	54.9800	54.9800	54.9800	+1.758%	2	3,505	+27.264%
2026-04-27	54.0300	54.0300	54.0300	54.0300	+2.914%	2	3,505	+29.502%
2026-04-24	52.5000	52.5000	52.5000	52.5000	-2.778%	2	3,504	+33.276%
2026-04-22	54.0000	54.0000	54.0000	54.0000	-3.208%	400	3,503	+29.574%
2026-04-21	55.7900	55.7900	55.7900	55.7900	+9.435%	1	3,165	+25.417%
2026-04-20	50.9800	50.9800	50.9800	50.9800	-5.593%	1	3,165	+37.250%
2026-04-16	53.2000	54.0000	53.2000	54.0000	-1.388%	4	3,164	+29.574%
2026-04-15	53.4000	54.7600	53.4000	54.7600	+3.653%	3	3,164	+27.776%
2026-04-14	53.0200	53.0200	52.8300	52.8300	-8.488%	3	3,165	+32.444%
2026-04-13	56.5000	57.7300	56.5000	57.7300	+3.682%	2	3,163	+21.202%
2026-04-10	55.5000	55.6800	55.4500	55.6800	-1.538%	3	3,162	+25.665%
2026-04-09	56.5500	56.5500	56.5500	56.5500	-14.344%	1	3,162	+23.731%
2026-04-02	67.0500	67.0500	65.8500	66.0200	+9.668%	3	3,161	+5.983%
2026-04-01	59.5000	60.2000	59.5000	60.2000	-10.149%	2	3,161	+16.229%
2026-03-31	67.0000	67.0000	67.0000	67.0000	-5.634%	1	3,161	+4.433%
2026-03-27	74.9000	74.9000	71.0000	71.0000	-9.114%	2	3,160	-1.451%
2026-03-26	74.3500	78.1200	74.3500	78.1200	+11.920%	6	3,161	-10.433%
2026-03-25	67.1000	69.8000	66.7000	69.8000	-7.672%	183	3,157	+0.244%
2026-03-24	74.6500	75.7500	74.6500	75.6000	+5.117%	227	3,066	-7.447%
2026-03-23	72.5000	72.5000	70.5500	71.9200	+8.575%	28	3,039	-2.711%
2026-03-20	64.2500	66.2400	64.2500	66.2400	+11.048%	2	3,055	+5.631%
2026-03-19	61.1000	62.0000	59.6500	59.6500	+16.504%	56	3,055	+17.301%
2026-03-18	50.8300	51.2000	50.8300	51.2000	+11.063%	2	3,037	+36.660%
2026-03-17	46.2500	46.2500	45.1500	46.1000	+4.773%	4	3,036	+51.779%
2026-03-12	42.2500	44.0000	42.2500	44.0000	+4.762%	251	3,036	+59.023%
2026-03-11	41.9500	43.8500	41.8500	42.0000	-10.960%	37	2,938	+66.595%
2026-03-09	47.1700	47.1700	47.1700	47.1700	+3.284%	1	2,938	+48.336%
2026-03-06	45.7600	45.7600	45.2000	45.6700	-0.825%	33	2,938	+53.208%
2026-03-05	46.7200	46.7200	46.0500	46.0500	-0.432%	3	2,936	+51.944%
2026-03-04	45.0000	46.2500	45.0000	46.2500	-3.866%	3	2,935	+51.286%
2026-03-03	48.1000	48.6700	48.0000	48.1100	+19.826%	18	2,935	+45.438%
2026-03-02	40.8400	40.8400	38.6000	40.1500	-3.578%	18	2,933	+74.271%
2026-02-27	43.6000	43.6000	41.6400	41.6400	-4.495%	21	2,933	+68.036%
2026-02-26	45.1000	45.1000	43.6000	43.6000	-3.369%	3	2,933	+60.482%
2026-02-25	45.1000	45.3200	45.1000	45.1200	-2.126%	8	2,929	+55.075%
2026-02-24	46.5000	46.5000	46.0000	46.1000	+2.444%	20	2,929	+51.779%
2026-02-23	43.9800	45.5200	43.9800	45.0000	-4.762%	51	2,918	+55.489%
2026-02-20	47.4000	47.7300	46.8000	47.2500	-2.012%	1,078	2,892	+48.085%
2026-02-19	48.0000	48.2200	48.0000	48.2200	+1.837%	10	2,710	+45.106%
2026-02-18	47.0000	47.3700	47.0000	47.3500	-6.423%	3	2,712	+47.772%
2026-02-17	50.6000	50.6000	50.6000	50.6000	+12.195%	2	2,711	+38.281%
2026-02-13	45.0000	45.1000	45.0000	45.1000	-4.550%	3	2,711	+55.144%
2026-02-12	42.6200	49.3000	42.5000	47.2500	+9.756%	22	2,711	+48.085%
2026-02-11	43.2200	43.9600	41.9700	43.0500	-5.385%	23	2,701	+62.532%
2026-02-10	46.0100	46.2500	45.5000	45.5000	-1.515%	5	2,694	+53.780%
2026-02-09	46.6000	46.9700	46.2000	46.2000	-9.854%	12	2,695	+51.450%
2026-02-06	53.0000	53.0000	50.5000	51.2500	-7.257%	372	2,599	+36.527%
2026-02-05	55.0000	55.2600	55.0000	55.2600	+4.068%	2	2,390	+26.620%
2026-02-04	52.6700	53.8600	52.4100	53.1000	-3.542%	645	2,390	+31.770%
2026-02-03	56.5100	56.6900	53.7500	55.0500	-14.783%	23	1,107	+27.103%
2026-02-02	63.8000	66.7200	63.8000	64.6000	+8.153%	5	1,113	+8.313%
2026-01-30	49.4500	63.9300	49.1000	59.7300	+39.850%	97	1,112	+17.144%
2026-01-29	38.0000	43.8500	38.0000	42.7100	+17.174%	67	1,029	+63.826%
2026-01-28	37.1500	37.2500	35.0500	36.4500	-8.875%	11	1,026	+91.962%
2026-01-27	40.6000	40.6000	39.8700	40.0000	-6.213%	8	1,027	+74.925%
2026-01-26	40.0900	42.6500	40.0900	42.6500	+2.009%	51	1,033	+64.056%
2026-01-23	41.8100	41.8100	41.8100	41.8100	-2.427%	50	1,059	+67.352%
2026-01-22	44.6300	45.3600	42.6000	42.8500	-6.318%	27	1,009	+63.291%
2026-01-21	44.9100	47.1300	44.6500	45.7400	-4.708%	48	985	+52.973%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-11.684%	2	963	+45.771%
2026-01-16	54.3500	54.3500	54.3500	54.3500	+3.721%	2	963	+28.740%
2026-01-15	52.4000	52.4000	52.4000	52.4000	-1.873%	1	963	+33.531%
2026-01-14	52.4500	53.4000	52.4500	53.4000	+0.301%	4	962	+31.030%
2026-01-13	53.0000	53.2400	52.7200	53.2400	+1.197%	6	959	+31.424%
2026-01-12	53.7000	53.7000	52.6100	52.6100	-9.449%	5	957	+32.998%
2026-01-09	58.9600	58.9600	58.1000	58.1000	-4.910%	131	955	+20.430%
2026-01-08	62.6900	62.6900	61.1000	61.1000	-1.069%	10	954	+14.517%
2026-01-07	62.4400	62.8500	61.6700	61.7600	+1.713%	34	952	+13.293%
2026-01-06	60.6700	60.7200	60.1000	60.7200	-11.228%	502	919	+15.234%
2026-01-02	67.0700	68.4000	67.0700	68.4000	-0.581%	2	472	+2.295%
2025-12-30	67.0000	68.8000	67.0000	68.8000	+17.567%	26	471	+1.701%
2025-12-26	58.3500	59.0000	58.3500	58.5200	-14.669%	8	445	+19.566%
2025-12-15	69.0200	69.1900	68.5800	68.5800	-7.111%	32	439	+2.027%
2025-12-10	73.0500	74.3600	73.0500	73.8300	+0.586%	16	407	-5.228%
2025-12-09	74.1000	74.3200	72.2000	73.4000	-1.740%	71	393	-4.673%
2025-12-08	74.3200	75.0300	72.5500	74.7000	+3.391%	55	368	-6.332%
2025-12-05	72.2500	72.2500	72.2500	72.2500	-3.667%	2	334	-3.156%
2025-12-03	74.7000	75.0000	74.7000	75.0000	+0.334%	8	334	-6.707%
2025-12-02	71.6800	74.7500	71.6800	74.7500	+1.950%	22	326	-6.395%
2025-12-01	73.3200	73.3200	73.3200	73.3200	-11.503%	10	312	-4.569%
2025-11-24	82.8100	82.8800	82.7500	82.8500	-0.457%	4	312	-15.546%
2025-11-21	82.7200	83.7700	82.7200	83.2300	-0.359%	30	308	-15.932%
2025-11-19	83.2200	84.7200	82.8400	83.5300	-0.678%	45	278	-16.234%
2025-11-18	84.1700	85.8500	82.0000	84.1000	+0.562%	20	243	-16.801%
2025-11-17	84.0500	84.8000	83.1600	83.6300	+1.839%	46	223	-16.334%
2025-11-14	82.1200	82.1200	82.1200	82.1200	+1.358%	5	187	-14.795%
2025-11-11	81.4300	81.8800	80.6400	81.0200	+7.098%	175	182	-13.639%
2025-10-17	75.6500	75.6500	75.6500	75.6500	+1.585%	5	7	-7.508%
2025-10-15	74.7000	74.7000	74.0800	74.4700	-4.952%	20	12	-6.043%
2025-10-14	77.1100	78.4000	77.1100	78.3500	-10.201%	25	25	-10.696%
2025-10-10	87.2500	87.2500	87.2500	87.2500	+0.681%	1	1	-19.805%
2025-10-07	86.6600	86.6600	86.6600	86.6600	0.000%	1	1	-19.259%

.dark-mode .qXTSQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXTSQj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P450GLD Jan 21 2028 450.00 Put (GLD280121P00450000)option OPRA

GLD20280121P450
GLD Jan 21 2028 450.00 Put (GLD280121P00450000)
option OPRA