Dark

GLD20280121P500
GLD Jan 21 2028 500.00 Put (GLD280121P00500000)
option OPRA

EOD

Jul 24, 2026

127.08-5.207%(-6.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	126.1500	127.0800	126.1500	127.0800	-5.207%	3	760	0.000%
2026-07-13	134.0600	134.0600	134.0600	134.0600	+9.526%	1	758	-5.207%
2026-07-09	122.4000	122.4000	122.4000	122.4000	+0.766%	1	758	+3.824%
2026-07-02	121.4700	121.4700	121.4700	121.4700	-7.838%	1	763	+4.618%
2026-06-30	131.4000	131.8000	129.2700	131.8000	+0.611%	267	764	-3.581%
2026-06-29	131.0000	131.0000	131.0000	131.0000	+4.407%	11	774	-2.992%
2026-06-26	126.3000	126.4500	125.4700	125.4700	-5.234%	8	1,277	+1.283%
2026-06-24	132.4000	132.4000	132.4000	132.4000	+8.908%	2	1,269	-4.018%
2026-06-23	121.5700	121.5700	121.5700	121.5700	+5.255%	1	1,271	+4.532%
2026-06-18	115.5000	115.5000	115.5000	115.5000	+0.478%	2	1,270	+10.026%
2026-06-12	117.3000	117.7000	114.8300	114.9500	-9.488%	9	1,270	+10.552%
2026-06-11	127.0000	127.0000	127.0000	127.0000	+0.284%	3	1,261	+0.063%
2026-06-10	126.6400	126.6400	126.6400	126.6400	+16.504%	1	1,264	+0.347%
2026-06-09	106.0000	111.3700	106.0000	108.7000	+5.637%	8	1,263	+16.909%
2026-06-05	101.6000	102.9000	101.6000	102.9000	+7.749%	4	1,259	+23.499%
2026-06-04	95.5000	95.5000	95.5000	95.5000	-2.471%	2	1,257	+33.068%
2026-05-27	100.0000	100.0000	97.9200	97.9200	+5.064%	3	1,255	+29.779%
2026-05-26	92.8700	93.2000	92.7700	93.2000	-1.469%	4	1,255	+36.352%
2026-05-21	94.2400	94.5900	94.2400	94.5900	+1.383%	2	1,254	+34.348%
2026-05-20	93.3000	93.3000	93.3000	93.3000	-3.105%	2	1,255	+36.206%
2026-05-19	96.2900	96.2900	96.2900	96.2900	+13.202%	1	1,253	+31.976%
2026-05-14	85.0000	85.0600	85.0000	85.0600	+0.129%	2	1,253	+49.400%
2026-05-13	84.8000	85.0000	84.8000	84.9500	-11.676%	4	1,253	+49.594%
2026-05-04	96.1800	96.1800	96.1800	96.1800	+7.958%	1	1,253	+32.127%
2026-04-30	88.8000	89.0900	88.8000	89.0900	-2.206%	8	1,252	+42.642%
2026-04-28	91.1000	91.1000	91.1000	91.1000	+8.776%	1	1,248	+39.495%
2026-04-24	83.9100	83.9100	83.7500	83.7500	+1.948%	9	1,248	+51.737%
2026-04-14	85.0000	85.0000	82.1500	82.1500	-6.071%	21	1,248	+54.693%
2026-04-13	87.4600	87.4600	87.4600	87.4600	+1.840%	10	1,267	+45.301%
2026-04-10	85.8800	85.8800	85.8800	85.8800	-1.117%	10	1,257	+47.974%
2026-04-09	89.0000	89.0000	86.8500	86.8500	-11.251%	3	1,247	+46.321%
2026-04-02	97.8000	97.8600	97.8000	97.8600	+5.113%	2	1,248	+29.859%
2026-04-01	91.4600	93.1000	91.4600	93.1000	-15.785%	10	1,248	+36.498%
2026-03-27	110.5500	110.5500	110.5500	110.5500	+9.510%	1	1,248	+14.953%
2026-03-25	100.9500	100.9500	100.9500	100.9500	-8.352%	1	1,247	+25.884%
2026-03-24	110.2500	110.2500	110.1500	110.1500	+7.990%	2	1,246	+15.370%
2026-03-20	96.2700	102.0000	96.2700	102.0000	+7.459%	3	1,246	+24.588%
2026-03-19	99.1200	99.1200	94.9200	94.9200	+18.828%	12	1,246	+33.881%
2026-03-18	79.8000	79.8800	79.8000	79.8800	+7.946%	2	1,246	+59.089%
2026-03-13	74.0000	74.0000	74.0000	74.0000	+6.628%	1	1,246	+71.730%
2026-03-12	69.0000	69.4000	69.0000	69.4000	+2.815%	6	1,247	+83.112%
2026-03-11	69.3500	69.3500	67.5000	67.5000	-5.117%	6	1,247	+88.267%
2026-03-06	71.0600	71.1400	71.0600	71.1400	-2.078%	2	1,247	+78.634%
2026-03-05	72.7200	72.8200	72.6500	72.6500	-2.431%	3	1,247	+74.921%
2026-03-03	75.5000	76.1000	74.4600	74.4600	+13.853%	18	1,246	+70.669%
2026-03-02	64.7400	65.5000	62.4000	65.4000	-2.184%	15	1,236	+94.312%
2026-02-27	67.4500	68.2400	66.7000	66.8600	-4.075%	228	1,227	+90.069%
2026-02-26	69.0500	69.9000	69.0500	69.7000	-1.872%	6	1,102	+82.324%
2026-02-25	71.0300	71.0300	71.0300	71.0300	+1.762%	1	1,103	+78.910%
2026-02-23	70.3000	70.6000	69.8000	69.8000	-5.930%	11	1,103	+82.063%
2026-02-20	74.0000	74.2000	74.0000	74.2000	-3.158%	2	1,098	+71.267%
2026-02-18	74.9500	76.6200	74.4000	76.6200	+4.174%	110	1,097	+65.857%
2026-02-13	73.2000	73.5500	73.2000	73.5500	+6.179%	4	1,092	+72.780%
2026-02-11	71.2000	71.2000	69.2700	69.2700	-5.717%	3	1,092	+83.456%
2026-02-10	73.3100	73.9000	73.0000	73.4700	+0.644%	4	1,094	+72.969%
2026-02-09	75.0000	75.0000	73.0000	73.0000	-8.464%	12	1,096	+74.082%
2026-02-06	82.2200	82.2200	78.4500	79.7500	-8.648%	118	1,096	+59.348%
2026-02-05	87.3000	87.3000	87.3000	87.3000	+4.139%	1	1,039	+45.567%
2026-02-03	85.3700	85.3700	83.8300	83.8300	-15.494%	12	1,039	+51.593%
2026-02-02	99.2000	99.2000	99.2000	99.2000	+9.359%	2	1,043	+28.105%
2026-01-30	77.2400	96.0000	77.2400	90.7100	+35.388%	833	1,041	+40.095%
2026-01-29	57.0000	72.0000	57.0000	67.0000	+13.310%	30	511	+89.672%
2026-01-28	60.4700	62.1600	59.1000	59.1300	-9.863%	7	506	+114.916%
2026-01-27	65.6000	65.6000	65.6000	65.6000	-6.619%	1	506	+93.720%
2026-01-26	65.9400	70.2500	65.9400	70.2500	+1.137%	15	507	+80.897%
2026-01-23	69.4600	69.4600	69.4600	69.4600	-6.815%	2	510	+82.954%
2026-01-22	74.5400	74.5400	74.5400	74.5400	+0.458%	1	510	+70.486%
2026-01-21	76.0200	76.0200	73.9400	74.2000	-7.366%	49	509	+71.267%
2026-01-20	80.8300	81.5000	79.7800	80.1000	-9.675%	6	465	+58.652%
2026-01-16	86.7900	90.8400	86.7900	88.6800	+2.473%	10	456	+43.302%
2026-01-14	86.0900	86.5400	86.0900	86.5400	-0.254%	3	456	+46.845%
2026-01-13	86.7600	86.7600	86.7600	86.7600	-0.573%	2	453	+46.473%
2026-01-12	88.3000	88.3000	87.2000	87.2600	-11.195%	6	451	+45.634%
2026-01-08	98.0000	98.2600	98.0000	98.2600	-0.304%	3	448	+29.330%
2026-01-07	98.3800	99.5800	98.3600	98.5600	-7.455%	31	445	+28.937%
2026-01-02	106.5000	106.5000	106.5000	106.5000	-2.114%	5	414	+19.324%
2025-12-15	108.9800	109.3400	108.8000	108.8000	-5.858%	29	409	+16.801%
2025-12-10	115.7200	115.7800	115.5700	115.5700	-0.095%	11	380	+9.959%
2025-12-09	115.6100	115.6800	115.5100	115.6800	-0.874%	24	369	+9.855%
2025-12-08	116.3400	116.7000	114.3000	116.7000	-6.878%	55	345	+8.895%
2025-11-24	125.1900	125.3900	125.1900	125.3200	-0.508%	4	304	+1.404%
2025-11-21	125.4500	126.2800	125.4500	125.9600	-0.545%	30	300	+0.889%
2025-11-20	126.6500	126.6500	126.6500	126.6500	+0.119%	1	270	+0.340%
2025-11-19	125.7500	127.3600	125.5300	126.5000	-0.706%	45	270	+0.458%
2025-11-18	127.3200	129.2900	125.4200	127.4000	-0.063%	20	235	-0.251%
2025-11-17	126.9200	127.4800	126.6300	127.4800	+2.131%	27	215	-0.314%
2025-11-14	124.8200	124.8200	124.8200	124.8200	+4.417%	5	188	+1.811%
2025-11-12	119.5400	119.5400	119.5400	119.5400	-2.766%	1	184	+6.308%
2025-11-11	123.5400	123.7900	122.8800	122.9400	-8.322%	176	184	+3.367%
2025-11-05	134.1000	134.1000	134.1000	134.1000	+1.177%	1	8	-5.235%
2025-10-30	132.5400	132.5400	132.5400	132.5400	-0.986%	1	7	-4.120%
2025-10-27	133.8600	133.8600	133.8600	133.8600	+7.346%	1	7	-5.065%
2025-10-24	124.7000	124.7000	124.7000	124.7000	+4.790%	1	7	+1.909%
2025-10-21	119.0000	119.0000	119.0000	119.0000	-9.368%	1	6	+6.790%
2025-10-10	131.3000	131.3000	131.3000	131.3000	-2.849%	10	6	-3.214%
2025-10-09	133.3600	136.1700	133.3600	135.1500	-8.273%	11	11	-5.971%
2025-10-02	147.3400	147.3400	147.3400	147.3400	+3.302%	1	0	-13.751%
2025-10-01	142.6300	142.6300	142.6300	142.6300	0.000%	1	0	-10.902%

.dark-mode .SnQjqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnQjqx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P500GLD Jan 21 2028 500.00 Put (GLD280121P00500000)option OPRA

GLD20280121P500
GLD Jan 21 2028 500.00 Put (GLD280121P00500000)
option OPRA