Dark

GLD20270319P330
GLD Mar 19 2027 330.00 Put (GLD270319P00330000)
option OPRA

EOD

Sep 17, 2026

3.81-17.532%(-0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8100	3.8100	3.8100	3.8100	-17.532%	1	17,239	0.000%
2026-09-15	4.6200	4.7200	4.6200	4.6200	+6.944%	13	17,239	-17.532%
2026-09-14	4.3200	4.3200	4.3200	4.3200	+8.816%	1	17,247	-11.806%
2026-09-11	4.0900	4.0900	3.9700	3.9700	-4.337%	3	17,247	-4.030%
2026-09-10	4.0000	4.1500	4.0000	4.1500	+12.162%	4	17,244	-8.193%
2026-09-09	3.7000	3.7000	3.7000	3.7000	0.000%	124	17,243	+2.973%
2026-09-04	3.7000	3.7000	3.7000	3.7000	-16.479%	1	17,134	+2.973%
2026-09-01	4.1000	4.4300	4.1000	4.4300	+19.730%	3	17,135	-13.995%
2026-08-31	3.7000	3.7000	3.7000	3.7000	-10.843%	1	17,133	+2.973%
2026-08-28	4.1500	4.1500	4.1500	4.1500	+25.758%	1	17,133	-8.193%
2026-08-26	3.2900	3.3000	3.2900	3.3000	0.000%	4	17,132	+15.455%
2026-08-25	3.3500	3.3500	3.3000	3.3000	+6.109%	3	17,128	+15.455%
2026-08-24	3.1100	3.1100	3.1100	3.1100	-12.394%	1	17,130	+22.508%
2026-08-19	3.5000	3.6000	3.5000	3.5500	-17.442%	40	17,131	+7.324%
2026-08-18	4.3000	4.3000	4.3000	4.3000	+6.173%	1	17,093	-11.395%
2026-08-17	4.0500	4.0500	4.0500	4.0500	-3.110%	2	17,094	-5.926%
2026-08-14	3.4000	4.1800	3.1900	4.1800	-3.464%	3	17,096	-8.852%
2026-08-13	4.2500	4.3400	4.2000	4.3300	-4.835%	33,026	17,096	-12.009%
2026-08-10	4.5400	4.5500	4.5400	4.5500	-3.191%	3	576	-16.264%
2026-08-07	4.7000	4.7000	4.7000	4.7000	-34.081%	1	577	-18.936%
2026-08-04	7.1300	7.1300	7.1300	7.1300	-15.119%	2	577	-46.564%
2026-08-03	8.4000	8.4000	8.4000	8.4000	+9.804%	4	578	-54.643%
2026-07-30	7.6500	7.6500	7.6500	7.6500	-16.393%	1	578	-50.196%
2026-07-29	9.1500	9.1500	9.1500	9.1500	+2.809%	2	578	-58.361%
2026-07-24	9.3500	9.3500	8.9000	8.9000	-5.319%	2	578	-57.191%
2026-07-23	9.5900	9.5900	9.4000	9.4000	+22.876%	2	578	-59.468%
2026-07-22	7.6500	7.6500	7.6500	7.6500	-16.848%	2	577	-50.196%
2026-07-21	9.6000	9.6000	9.2000	9.2000	-20.484%	2	575	-58.587%
2026-07-16	11.5700	11.5700	11.5700	11.5700	+21.661%	1	576	-67.070%
2026-07-14	9.5100	9.5100	9.5100	9.5100	-8.293%	1	576	-59.937%
2026-07-13	10.3700	10.3700	10.3700	10.3700	+37.351%	1	575	-63.259%
2026-07-07	7.9000	7.9000	7.5500	7.5500	-3.453%	20	574	-49.536%
2026-07-06	7.8200	7.8200	7.8200	7.8200	-17.249%	1	589	-51.279%
2026-07-01	9.0500	9.4500	9.0500	9.4500	-10.000%	4	589	-59.683%
2026-06-30	10.6000	10.6000	10.4500	10.5000	-4.110%	60	589	-63.714%
2026-06-29	10.9500	10.9500	10.9500	10.9500	+6.829%	1	589	-65.205%
2026-06-26	10.2500	10.2500	10.2500	10.2500	-9.292%	10	589	-62.829%
2026-06-25	11.3800	11.4300	11.3000	11.3000	-13.740%	11	599	-66.283%
2026-06-24	12.2000	13.1000	11.5200	13.1000	+40.860%	12	590	-70.916%
2026-06-23	9.3000	9.3000	9.3000	9.3000	+13.831%	1	584	-59.032%
2026-06-22	8.1700	8.1700	8.1700	8.1700	+25.692%	1	584	-53.366%
2026-06-15	6.7000	6.7000	6.2900	6.5000	-24.242%	6	585	-41.385%
2026-06-12	8.5800	8.5800	8.5800	8.5800	-9.684%	1	586	-55.594%
2026-06-11	11.0000	11.0000	9.5000	9.5000	-16.958%	2	585	-59.895%
2026-06-10	9.4000	11.4400	8.9500	11.4400	+42.112%	158	584	-66.696%
2026-06-09	8.9700	8.9700	8.0500	8.0500	+12.903%	3	491	-52.671%
2026-06-08	7.1200	7.1300	7.1200	7.1300	-2.329%	2	490	-46.564%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+22.689%	1	488	-47.808%
2026-06-03	6.1000	6.1000	5.9500	5.9500	-4.800%	2	488	-35.966%
2026-06-01	6.2500	6.2500	6.2500	6.2500	-10.714%	1	488	-39.040%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+48.936%	1	487	-45.571%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-9.441%	1	488	-18.936%
2026-05-06	5.1500	5.7700	4.8500	5.1900	-18.268%	86	489	-26.590%
2026-05-05	5.7300	6.3500	4.4000	6.3500	-9.286%	14	450	-40.000%
2026-05-04	5.9500	7.0000	5.4500	7.0000	+30.841%	8	453	-45.571%
2026-05-01	5.3500	6.3500	4.8500	5.3500	-15.615%	12	449	-28.785%
2026-04-30	6.3400	6.3400	6.3400	6.3400	+5.491%	77	449	-39.905%
2026-04-29	6.2500	6.5500	5.7000	6.0100	+7.513%	262	526	-36.606%
2026-04-28	5.5900	5.5900	5.5900	5.5900	+5.075%	1	291	-31.843%
2026-04-24	5.3900	5.3900	5.3200	5.3200	-9.831%	2	290	-28.383%
2026-04-22	5.9400	5.9400	5.9000	5.9000	-9.924%	86	289	-35.424%
2026-04-21	5.8200	6.5500	5.7500	6.5500	+25.239%	114	181	-41.832%
2026-04-17	5.2400	5.2400	5.2300	5.2300	-16.320%	132	181	-27.151%
2026-04-15	6.2500	6.2500	6.2500	6.2500	-10.072%	1	140	-39.040%
2026-04-13	7.0000	7.0000	5.9500	6.9500	-30.500%	4	141	-45.180%
2026-04-07	10.6000	10.6000	9.3800	10.0000	+24.224%	5	142	-61.900%
2026-04-01	8.8800	8.8800	8.0500	8.0500	-14.271%	2	141	-52.671%
2026-03-31	9.6800	10.2900	9.3900	9.3900	-18.490%	12	140	-59.425%
2026-03-30	11.5200	11.5200	11.5200	11.5200	-2.785%	10	130	-66.927%
2026-03-26	11.8500	11.8500	11.8500	11.8500	+39.085%	2	120	-67.848%
2026-03-25	8.5200	8.5200	8.5200	8.5200	-27.980%	3	120	-55.282%
2026-03-24	11.8300	11.8300	11.8300	11.8300	+52.057%	1	117	-67.794%
2026-03-19	7.7800	7.7800	7.7800	7.7800	+61.077%	1	116	-51.028%
2026-03-18	4.8500	4.8500	4.8300	4.8300	+21.662%	2	116	-21.118%
2026-03-16	4.0400	4.0400	3.9700	3.9700	+5.867%	2	115	-4.030%
2026-03-13	4.3300	4.3300	3.7500	3.7500	-10.501%	2	115	+1.600%
2026-03-12	3.9700	4.1900	3.9700	4.1900	-11.229%	2	114	-9.069%
2026-03-09	4.7100	4.7200	4.7100	4.7200	+4.889%	2	114	-19.280%
2026-03-06	4.4600	4.5000	4.4600	4.5000	+1.351%	2	113	-15.333%
2026-03-04	4.4200	4.4400	4.4200	4.4400	-11.200%	2	112	-14.189%
2026-03-03	4.9700	5.0800	4.7400	5.0000	+38.504%	207	111	-23.800%
2026-03-02	3.6300	3.6300	3.6100	3.6100	-13.012%	2	10	+5.540%
2026-02-25	4.2300	4.2300	4.1500	4.1500	-17.659%	2	8	-8.193%
2026-02-20	5.0500	5.0500	5.0400	5.0400	+4.348%	2	8	-24.405%
2026-02-19	5.3700	6.6100	4.8300	4.8300	-3.593%	5	8	-21.118%
2026-02-18	4.9200	5.0100	4.9200	5.0100	-14.651%	4	5	-23.952%
2026-02-06	5.8700	5.8700	5.8700	5.8700	-2.167%	1	4	-35.094%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-7.975%	2	3	-36.500%
2026-02-03	6.8900	6.8900	6.5200	6.5200	-22.196%	2	3	-41.564%
2026-02-02	8.3800	8.3800	8.3800	8.3800	+7.712%	2	3	-54.535%
2026-01-30	7.7800	7.7800	7.7800	7.7800	+126.163%	1	1	-51.028%
2026-01-28	3.4700	3.4700	3.4400	3.4400	0.000%	2	1	+10.756%

.dark-mode .LgPV27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgPV27{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P330GLD Mar 19 2027 330.00 Put (GLD270319P00330000)option OPRA

GLD20270319P330
GLD Mar 19 2027 330.00 Put (GLD270319P00330000)
option OPRA