Dark

GLD20270319P350
GLD Mar 19 2027 350.00 Put (GLD270319P00350000)
option OPRA

EOD

Sep 17, 2026

6.74-18.501%(-1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7400	6.7400	6.7400	6.7400	-18.501%	1	6,574	0.000%
2026-09-16	7.1200	8.2800	7.1000	8.2700	+4.025%	25	6,574	-18.501%
2026-09-15	8.1700	8.1700	7.8500	7.9500	-0.625%	21	6,590	-15.220%
2026-09-14	7.8700	8.0300	7.8700	8.0000	+16.279%	1,017	6,590	-15.750%
2026-09-11	6.6100	6.8800	6.6100	6.8800	-11.795%	30	7,340	-2.035%
2026-09-10	7.0900	7.8000	7.0700	7.8000	+21.875%	82	7,360	-13.590%
2026-09-09	6.7400	6.7400	6.4000	6.4000	-2.290%	3,001	7,331	+5.313%
2026-09-08	6.5000	6.6300	6.4700	6.5500	+9.167%	51	8,831	+2.901%
2026-09-04	6.0000	6.0000	6.0000	6.0000	+6.572%	2	8,829	+12.333%
2026-09-03	5.6300	5.6300	5.6300	5.6300	-17.810%	1	8,829	+19.716%
2026-09-02	6.8500	6.8500	6.8500	6.8500	-8.422%	35	8,829	-1.606%
2026-09-01	7.4000	7.4800	7.4000	7.4800	+18.730%	3	8,836	-9.893%
2026-08-31	6.3100	6.3100	6.2500	6.3000	-9.353%	22	8,838	+6.984%
2026-08-28	5.6000	6.9500	5.6000	6.9500	+19.828%	15	8,838	-3.022%
2026-08-27	5.8000	5.8000	5.8000	5.8000	+0.870%	5	8,845	+16.207%
2026-08-26	5.5500	5.7500	5.5500	5.7500	+7.477%	9	8,843	+17.217%
2026-08-25	5.3500	5.4000	5.3000	5.3500	+4.086%	16	8,842	+25.981%
2026-08-24	4.9700	5.1900	4.9200	5.1400	-3.019%	60	8,835	+31.128%
2026-08-21	5.4300	5.4500	5.2200	5.3000	-7.826%	48	8,850	+27.170%
2026-08-20	5.7500	5.7500	5.6800	5.7500	-1.372%	52	8,826	+17.217%
2026-08-19	5.9200	6.0000	5.8300	5.8300	-21.745%	24	8,780	+15.609%
2026-08-18	6.8300	7.4500	6.8300	7.4500	+8.759%	27	8,762	-9.530%
2026-08-17	6.7200	6.8500	6.6400	6.8500	-3.521%	21	8,747	-1.606%
2026-08-14	7.1000	7.1000	7.1000	7.1000	-2.740%	3,500	8,723	-5.070%
2026-08-13	7.5500	7.5500	7.2000	7.3000	+5.339%	3,116	5,973	-7.671%
2026-08-12	7.0000	7.0000	6.9300	6.9300	-10.000%	72	3,893	-2.742%
2026-08-11	7.7000	7.7000	7.7000	7.7000	-1.282%	2	3,883	-12.468%
2026-08-10	7.7000	7.8000	7.7000	7.8000	-0.510%	20	3,883	-13.590%
2026-08-07	7.6800	7.9500	7.6800	7.8400	-11.212%	3,506	3,883	-14.031%
2026-08-06	8.8500	8.8500	8.8300	8.8300	-1.341%	4	680	-23.669%
2026-08-05	9.4000	9.4000	8.9500	8.9500	-26.939%	5	680	-24.693%
2026-08-04	12.0500	12.2500	12.0500	12.2500	-10.256%	21	682	-44.980%
2026-08-03	13.6500	13.6500	13.6500	13.6500	+2.632%	1	663	-50.623%
2026-07-31	14.3000	14.3000	13.3000	13.3000	+9.917%	22	662	-49.323%
2026-07-30	12.4000	12.4000	12.1000	12.1000	-6.923%	23	641	-44.298%
2026-07-29	15.0500	15.0500	13.0000	13.0000	-7.801%	4	622	-48.154%
2026-07-28	14.6800	14.6800	14.1000	14.1000	-3.093%	3	619	-52.199%
2026-07-24	14.5600	14.5600	14.1100	14.5500	-1.289%	69	618	-53.677%
2026-07-23	14.5000	14.9100	14.5000	14.7400	+17.263%	5	568	-54.274%
2026-07-22	12.6000	12.6000	11.9600	12.5700	-13.310%	142	566	-46.380%
2026-07-21	15.3500	15.3500	14.5000	14.5000	-16.905%	4	508	-53.517%
2026-07-17	17.8600	17.8600	17.4500	17.4500	+4.805%	2	509	-61.375%
2026-07-16	16.7500	17.2800	16.6500	16.6500	+9.539%	8	511	-59.520%
2026-07-15	15.3000	15.3000	15.2000	15.2000	-10.850%	5	507	-55.658%
2026-07-13	15.6000	17.0500	15.6000	17.0500	+28.195%	2	510	-60.469%
2026-07-09	13.5500	13.6800	13.3000	13.3000	-11.333%	25	511	-49.323%
2026-07-08	15.6400	15.6400	15.0000	15.0000	+7.527%	3	512	-55.067%
2026-07-07	13.9200	13.9500	13.9200	13.9500	+2.198%	4	509	-51.685%
2026-07-02	13.6500	13.6500	13.6500	13.6500	-11.248%	1	506	-50.623%
2026-07-01	15.3800	15.3800	15.3800	15.3800	-9.529%	1	506	-56.177%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-2.299%	1	528	-60.353%
2026-06-29	17.4000	17.4000	17.4000	17.4000	+10.127%	1	527	-61.264%
2026-06-26	15.9000	15.9000	15.6300	15.8000	-8.459%	32	528	-57.342%
2026-06-25	17.3300	17.3300	17.1500	17.2600	-9.014%	4	526	-60.950%
2026-06-24	17.8500	19.7100	17.5800	18.9700	+32.750%	12	525	-64.470%
2026-06-23	14.7800	14.7800	14.1400	14.2900	+12.964%	23	528	-52.834%
2026-06-22	12.6500	12.6500	12.6500	12.6500	+4.632%	1	526	-46.719%
2026-06-18	12.0900	12.0900	12.0900	12.0900	+20.900%	3	523	-44.251%
2026-06-16	10.2500	10.2500	10.0000	10.0000	+1.626%	194	523	-32.600%
2026-06-15	9.9400	9.9400	9.8000	9.8400	-22.884%	12	440	-31.504%
2026-06-12	12.7600	12.7600	12.7600	12.7600	-23.821%	1	432	-47.179%
2026-06-11	16.0000	16.9100	16.0000	16.7500	-2.616%	36	435	-59.761%
2026-06-10	14.9000	17.3000	14.9000	17.2000	+38.042%	24	448	-60.814%
2026-06-09	12.4400	13.4700	12.4400	12.4600	+7.137%	7	456	-45.907%
2026-06-05	9.9500	11.6300	9.9500	11.6300	+39.281%	17	457	-42.046%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-7.119%	1	447	-19.281%
2026-06-03	9.2700	9.2700	8.9900	8.9900	-5.169%	2	447	-25.028%
2026-05-27	9.4800	9.4800	9.4800	9.4800	+8.966%	1	445	-28.903%
2026-05-22	8.9100	9.0000	8.7000	8.7000	-3.333%	12	445	-22.529%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-1.099%	5	445	-25.111%
2026-05-20	9.1000	9.1000	9.1000	9.1000	-9.901%	11	445	-25.934%
2026-05-19	10.1000	10.1000	10.1000	10.1000	+11.602%	1	445	-33.267%
2026-05-18	9.0500	9.0500	9.0500	9.0500	-4.233%	2	445	-25.525%
2026-05-15	9.2500	9.4500	9.2500	9.4500	+24.342%	9	445	-28.677%
2026-05-14	7.6000	7.6000	7.6000	7.6000	-0.393%	15	436	-11.316%
2026-05-06	7.8200	7.8200	7.5000	7.6300	-18.657%	4	421	-11.664%
2026-05-05	9.2500	9.4600	9.2500	9.3800	+13.422%	5	419	-28.145%
2026-05-01	8.2700	8.2700	8.2700	8.2700	-2.476%	11	418	-18.501%
2026-04-30	9.1200	9.1200	8.4800	8.4800	-9.787%	201	418	-20.519%
2026-04-29	9.6100	9.6500	9.4000	9.4000	+14.914%	10	317	-28.298%
2026-04-24	8.8300	8.8300	7.9000	8.1800	+4.071%	24	313	-17.604%
2026-04-17	7.8600	7.8600	7.8600	7.8600	-10.274%	2	312	-14.249%
2026-04-16	8.7600	8.7600	8.7600	8.7600	-1.684%	2	314	-23.059%
2026-04-14	9.8900	9.8900	8.9100	8.9100	-10.900%	202	354	-24.355%
2026-04-10	10.2900	10.2900	10.0000	10.0000	-26.471%	4	152	-32.600%
2026-04-07	13.6000	13.6000	13.6000	13.6000	-3.683%	2	154	-50.441%
2026-04-02	14.1200	14.1200	14.1200	14.1200	+3.216%	10	152	-52.266%
2026-03-31	13.6800	13.6800	13.6800	13.6800	-13.800%	1	152	-50.731%
2026-03-30	15.8700	15.8700	15.8700	15.8700	-7.193%	1	153	-57.530%
2026-03-27	17.1000	17.1000	17.1000	17.1000	+4.268%	2	152	-60.585%
2026-03-26	16.4000	16.4000	16.4000	16.4000	+23.401%	6	152	-58.902%
2026-03-25	13.2900	13.2900	13.2900	13.2900	-20.893%	2	158	-49.285%
2026-03-24	17.1700	17.1700	16.4000	16.8000	+0.060%	7	156	-59.881%
2026-03-23	17.6000	17.6000	16.7000	16.7900	+59.449%	11	159	-59.857%
2026-03-19	11.7300	11.7300	10.4000	10.5300	+38.553%	15	169	-35.992%
2026-03-18	7.4200	7.6000	7.3500	7.6000	+10.949%	150	170	-11.316%
2026-03-16	6.8500	6.8500	6.8500	6.8500	+3.008%	1	94	-1.606%
2026-03-13	6.2200	6.7100	6.1400	6.6500	+12.331%	20	93	+1.353%
2026-03-12	6.1900	6.1900	5.9200	5.9200	-14.820%	2	92	+13.851%
2026-03-06	6.9500	6.9500	6.9500	6.9500	-6.586%	2	91	-3.022%
2026-03-05	7.4400	7.4400	7.4400	7.4400	-0.402%	1	89	-9.409%
2026-03-03	6.5200	7.4700	6.5200	7.4700	+29.913%	3	88	-9.772%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-8.585%	2	87	+17.217%
2026-02-26	6.2500	6.2900	6.2500	6.2900	-2.632%	20	87	+7.154%
2026-02-23	6.3000	6.4600	6.3000	6.4600	-1.524%	4	67	+4.334%
2026-02-12	5.7200	6.5600	5.7200	6.5600	+5.297%	2	65	+2.744%
2026-02-10	6.2000	6.2300	6.2000	6.2300	-7.704%	2	64	+8.186%
2026-02-09	6.7500	6.7500	6.7500	6.7500	-23.295%	1	65	-0.148%
2026-02-04	8.8000	8.8000	8.8000	8.8000	-6.582%	2	65	-23.409%
2026-02-03	8.8500	9.4200	8.8500	9.4200	-21.369%	3	67	-28.450%
2026-02-02	11.0000	12.9300	11.0000	11.9800	+4.904%	4	67	-43.740%
2026-01-30	11.0000	11.4200	11.0000	11.4200	+82.720%	2	67	-40.981%
2026-01-29	6.2500	6.2500	6.2500	6.2500	+38.889%	1	66	+7.840%
2026-01-28	4.2500	4.8200	4.2500	4.5000	+4.408%	104	66	+49.778%
2026-01-27	4.3100	4.3100	4.3100	4.3100	-11.134%	1	15	+56.381%
2026-01-26	5.2000	5.2000	4.8500	4.8500	0.000%	14	14	+38.969%

.dark-mode .PN7ccX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PN7ccX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P350GLD Mar 19 2027 350.00 Put (GLD270319P00350000)option OPRA

GLD20270319P350
GLD Mar 19 2027 350.00 Put (GLD270319P00350000)
option OPRA