Dark

GLD20270319P370
GLD Mar 19 2027 370.00 Put (GLD270319P00370000)
option OPRA

EOD

Sep 17, 2026

11.70-20.408%(-3.00)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.4000	11.7500	11.4000	11.7000	-20.408%	83	971	0.000%
2026-09-16	12.3000	14.7000	12.3000	14.7000	+10.526%	2	954	-20.408%
2026-09-15	13.3000	13.3000	13.3000	13.3000	-1.115%	2	953	-12.030%
2026-09-14	13.3000	13.4500	12.8000	13.4500	+13.598%	6	953	-13.011%
2026-09-11	11.1800	11.9000	11.1800	11.8400	-0.921%	116	953	-1.182%
2026-09-10	11.9500	11.9500	11.9500	11.9500	+9.734%	2	943	-2.092%
2026-09-09	10.8900	10.8900	10.8900	10.8900	-3.628%	10	943	+7.438%
2026-09-08	10.9900	11.3000	10.9900	11.3000	+6.203%	10	943	+3.540%
2026-09-04	10.4100	10.6400	10.4000	10.6400	+8.571%	23	921	+9.962%
2026-09-03	9.8000	9.8000	9.4600	9.8000	-13.043%	57	921	+19.388%
2026-09-02	11.3000	11.3600	11.2700	11.2700	-9.332%	41	865	+3.815%
2026-09-01	11.9700	12.5500	11.6500	12.4300	+19.750%	11	837	-5.873%
2026-08-31	10.3000	10.3800	10.3000	10.3800	-5.808%	5	830	+12.717%
2026-08-28	9.9500	11.1100	9.3600	11.0200	+28.140%	90	828	+6.171%
2026-08-26	8.6000	8.6000	8.6000	8.6000	+3.365%	1	846	+36.047%
2026-08-25	8.5000	8.5000	8.3200	8.3200	-2.690%	41	846	+40.625%
2026-08-24	8.0100	8.5500	8.0100	8.5500	-1.156%	6	845	+36.842%
2026-08-21	8.8100	8.8100	8.6500	8.6500	-11.282%	36	844	+35.260%
2026-08-19	10.0000	10.0000	9.7500	9.7500	-15.730%	22	809	+20.000%
2026-08-14	11.3500	11.5700	11.3500	11.5700	-1.532%	23	788	+1.124%
2026-08-13	11.9700	11.9700	11.7200	11.7500	-0.424%	22	768	-0.426%
2026-08-12	11.6700	11.8000	11.1800	11.8000	-4.762%	35	748	-0.847%
2026-08-11	12.1700	12.3900	12.1700	12.3900	+1.474%	2	731	-5.569%
2026-08-10	12.8300	13.2500	12.2100	12.2100	-6.437%	16	731	-4.177%
2026-08-07	12.6300	13.4500	12.6300	13.0500	-13.748%	165	728	-10.345%
2026-08-06	14.4500	15.1400	14.4500	15.1300	-23.392%	14	652	-22.670%
2026-08-04	19.7500	19.7500	19.7500	19.7500	-8.565%	60	657	-40.759%
2026-07-31	21.8300	21.8300	21.6000	21.6000	+8.271%	20	597	-45.833%
2026-07-30	19.9800	19.9800	19.9500	19.9500	+0.910%	15	597	-41.353%
2026-07-29	19.7700	19.7700	19.7700	19.7700	-11.741%	10	598	-40.819%
2026-07-28	22.6000	22.6000	22.4000	22.4000	+8.213%	11	599	-47.768%
2026-07-27	20.5800	20.7000	20.5800	20.7000	-6.966%	9	589	-43.478%
2026-07-24	22.0500	22.2700	21.4200	22.2500	-2.069%	63	580	-47.416%
2026-07-23	22.7000	22.7600	22.7000	22.7200	+20.403%	12	572	-48.504%
2026-07-22	18.8900	18.8900	18.8600	18.8700	-25.767%	3	570	-37.997%
2026-07-20	25.0000	25.4200	25.0000	25.4200	-1.243%	14	567	-53.973%
2026-07-17	25.7400	25.7400	25.7200	25.7400	-0.426%	8	573	-54.545%
2026-07-16	25.5500	25.9000	25.5000	25.8500	+9.766%	10	568	-54.739%
2026-07-15	23.7000	23.7000	23.5500	23.5500	+6.129%	20	568	-50.318%
2026-07-14	22.2700	22.2700	22.1900	22.1900	-13.590%	3	568	-47.274%
2026-07-13	22.2400	25.6800	22.2400	25.6800	+20.000%	4	568	-54.439%
2026-07-10	21.1000	21.5000	21.1000	21.4000	-4.036%	15	565	-45.327%
2026-07-08	23.1700	23.4900	22.3000	22.3000	+3.818%	6	565	-47.534%
2026-07-07	18.5500	21.4800	18.5500	21.4800	+8.815%	4	563	-45.531%
2026-07-06	19.7400	19.7400	19.7400	19.7400	-13.231%	6	564	-40.729%
2026-07-01	23.8500	23.8500	22.5000	22.7500	-7.708%	10	568	-48.571%
2026-06-30	25.4500	25.4500	23.8000	24.6500	-1.083%	44	570	-52.535%
2026-06-29	24.8000	25.1200	24.8000	24.9200	+5.817%	10	577	-53.050%
2026-06-26	24.5700	24.5700	23.3500	23.5500	-5.988%	5	573	-50.318%
2026-06-25	25.7000	25.7000	25.0000	25.0500	-6.460%	3	574	-53.293%
2026-06-24	25.4000	28.4000	25.4000	26.7800	+27.950%	14	573	-56.311%
2026-06-23	20.7900	21.1900	20.7900	20.9300	+6.136%	57	568	-44.099%
2026-06-22	19.7200	19.7200	19.7200	19.7200	+7.291%	1	564	-40.669%
2026-06-18	18.3800	18.3800	18.3800	18.3800	+24.357%	25	563	-36.344%
2026-06-17	14.7800	14.7800	14.7800	14.7800	-8.765%	1	563	-20.839%
2026-06-15	15.1500	16.2500	15.1500	16.2000	-25.346%	14	563	-27.778%
2026-06-11	24.2100	24.2100	21.7000	21.7000	-6.061%	2	561	-46.083%
2026-06-10	22.4000	23.1000	22.4000	23.1000	+45.101%	80	560	-49.351%
2026-06-05	15.9400	15.9400	15.9200	15.9200	+25.850%	5	480	-26.508%
2026-06-04	12.6500	12.6500	12.6500	12.6500	-6.917%	1	482	-7.510%
2026-06-03	13.9700	13.9700	13.5900	13.5900	+2.877%	4	483	-13.907%
2026-06-02	13.2200	13.2200	13.2100	13.2100	-8.897%	5	485	-11.431%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+1.399%	3	484	-19.310%
2026-05-27	14.5000	14.5000	14.3000	14.3000	+5.926%	4	487	-18.182%
2026-05-26	13.0300	13.5000	13.0300	13.5000	-6.054%	12	483	-13.333%
2026-05-19	14.6900	14.6900	14.3700	14.3700	+28.879%	2	483	-18.580%
2026-05-11	11.1500	11.1500	11.1500	11.1500	-2.193%	3	484	+4.933%
2026-05-06	11.4000	11.4000	11.4000	11.4000	-22.973%	3	481	+2.632%
2026-05-04	14.8500	14.8500	14.7500	14.8000	+15.987%	7	484	-20.946%
2026-05-01	12.5500	12.7600	12.5500	12.7600	-11.080%	5	482	-8.307%
2026-04-30	12.8800	14.3500	12.6500	14.3500	-7.419%	13	482	-18.467%
2026-04-29	14.5100	15.5000	14.5100	15.5000	+15.327%	14	481	-24.516%
2026-04-28	13.5100	13.5100	13.4400	13.4400	+16.870%	2	473	-12.946%
2026-04-24	11.3000	11.5000	11.3000	11.5000	+1.143%	20	472	+1.739%
2026-04-17	11.3700	11.3700	11.3700	11.3700	-11.792%	2	462	+2.902%
2026-04-15	12.8000	12.9800	12.6900	12.8900	-21.402%	53	461	-9.232%
2026-04-01	16.3700	16.4000	16.3700	16.4000	-11.686%	4	411	-28.659%
2026-03-31	18.5700	18.5700	18.5700	18.5700	-5.640%	5	409	-36.995%
2026-03-25	19.5800	19.6800	19.5800	19.6800	-19.179%	4	404	-40.549%
2026-03-23	18.9500	24.3500	18.9500	24.3500	+31.693%	33	404	-51.951%
2026-03-20	18.5400	18.6600	18.4100	18.4900	+14.988%	300	406	-36.723%
2026-03-19	16.2100	16.2100	15.8400	16.0800	+80.674%	6	256	-27.239%
2026-03-13	8.9000	8.9000	8.9000	8.9000	+1.251%	1	258	+31.461%
2026-03-11	8.7900	8.7900	8.7900	8.7900	-18.233%	5	258	+33.106%
2026-03-05	10.6200	10.8000	10.6200	10.7500	+10.825%	7	259	+8.837%
2026-02-23	9.7000	9.7000	9.7000	9.7000	-6.461%	250	254	+20.619%
2026-02-17	10.5000	10.7400	10.1000	10.3700	+23.895%	4	4	+12.825%
2026-02-12	8.3700	8.3700	8.3700	8.3700	-1.529%	1	2	+39.785%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-25.764%	1	3	+37.647%
2026-02-06	11.4500	11.4500	11.4500	11.4500	-10.196%	1	3	+2.183%
2026-02-03	12.7500	12.7500	12.7500	12.7500	+82.143%	1	2	-8.235%
2026-01-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+67.143%

.dark-mode .Jy3QPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jy3QPY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P370GLD Mar 19 2027 370.00 Put (GLD270319P00370000)option OPRA

GLD20270319P370
GLD Mar 19 2027 370.00 Put (GLD270319P00370000)
option OPRA