Dark

GLD20270319P375
GLD Mar 19 2027 375.00 Put (GLD270319P00375000)
option OPRA

EOD

Sep 17, 2026

13.30-12.500%(-1.90)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.8500	13.3000	12.8500	13.3000	-12.500%	61	410	0.000%
2026-09-14	15.5000	15.5000	15.0500	15.2000	+4.467%	15	387	-12.500%
2026-09-10	14.5500	14.5500	14.5500	14.5500	+17.056%	20	376	-8.591%
2026-09-09	12.4300	12.4300	12.4300	12.4300	-0.956%	1	376	+6.999%
2026-09-08	12.5500	12.5500	12.5500	12.5500	+5.729%	1	375	+5.976%
2026-09-04	11.8700	11.8700	11.8700	11.8700	+10.624%	1	375	+12.047%
2026-09-03	10.7300	10.7300	10.7300	10.7300	-23.193%	1	375	+23.952%
2026-09-01	13.6500	14.0800	13.6500	13.9700	+20.431%	3	381	-4.796%
2026-08-31	11.6000	11.6000	11.6000	11.6000	+16.583%	12	381	+14.655%
2026-08-27	10.4000	10.4600	9.9500	9.9500	-2.832%	12	374	+33.668%
2026-08-26	10.3100	10.3100	10.2400	10.2400	+5.026%	2	364	+29.883%
2026-08-21	9.9500	9.9500	9.6700	9.7500	-8.793%	28	365	+36.410%
2026-08-20	11.0700	11.0700	10.6900	10.6900	-1.475%	3	355	+24.415%
2026-08-19	11.1500	11.1500	10.6600	10.8500	-19.808%	4	353	+22.581%
2026-08-18	13.6500	13.8500	13.5300	13.5300	+9.113%	37	362	-1.700%
2026-08-17	12.1700	12.4000	12.1200	12.4000	-5.560%	35	380	+7.258%
2026-08-14	13.0100	13.1300	13.0100	13.1300	-2.524%	17	356	+1.295%
2026-08-13	13.4600	13.4700	13.4600	13.4700	+4.825%	15	356	-1.262%
2026-08-12	12.8800	13.3000	12.8500	12.8500	-9.951%	12	356	+3.502%
2026-08-10	14.1500	14.2700	14.1500	14.2700	-17.275%	2	345	-6.797%
2026-08-06	17.2500	17.2500	17.2500	17.2500	+3.479%	2	343	-22.899%
2026-08-05	18.2500	18.3300	16.6700	16.6700	-23.812%	12	346	-20.216%
2026-08-04	21.8800	21.8800	21.8800	21.8800	-5.363%	1	353	-39.214%
2026-08-03	23.7300	23.7300	23.1200	23.1200	-5.246%	6	352	-42.474%
2026-07-31	24.4000	24.4000	24.4000	24.4000	+11.875%	1	352	-45.492%
2026-07-30	21.3200	21.8100	21.3200	21.8100	-0.954%	2	352	-39.019%
2026-07-29	22.0200	22.0200	22.0200	22.0200	-9.158%	10	352	-39.600%
2026-07-28	24.6000	24.6000	24.2400	24.2400	-1.862%	11	342	-45.132%
2026-07-24	24.7000	24.7000	24.7000	24.7000	-2.101%	1	332	-46.154%
2026-07-23	25.0000	25.2300	25.0000	25.2300	+16.536%	5	331	-47.285%
2026-07-22	21.4200	21.6500	21.4200	21.6500	-9.792%	28	331	-38.568%
2026-07-21	24.6500	24.6500	23.9500	24.0000	-12.473%	31	331	-44.583%
2026-07-20	27.4400	27.4400	27.4200	27.4200	-3.451%	90	327	-51.495%
2026-07-16	28.3500	28.4000	28.3500	28.4000	+3.763%	2	237	-53.169%
2026-07-13	26.7500	27.3700	26.7500	27.3700	+15.242%	5	237	-51.407%
2026-07-10	23.3500	23.7500	23.2500	23.7500	-3.259%	23	233	-44.000%
2026-07-08	24.4900	24.6000	24.4900	24.5500	+15.638%	11	233	-45.825%
2026-07-07	21.2400	21.2400	21.2300	21.2300	-3.059%	2	222	-37.353%
2026-07-06	21.9000	21.9000	21.9000	21.9000	-1.794%	6	222	-39.269%
2026-07-02	22.3000	22.3000	22.3000	22.3000	-13.566%	1	227	-40.359%
2026-06-26	25.8000	25.8000	25.8000	25.8000	-9.601%	1	227	-48.450%
2026-06-25	28.6800	28.7200	28.2500	28.5400	-2.727%	16	226	-53.399%
2026-06-24	29.5100	29.5100	28.3500	29.3400	+23.745%	9	225	-54.669%
2026-06-23	23.2400	23.7100	23.0000	23.7100	+10.898%	233	221	-43.906%
2026-06-22	21.3800	21.3800	21.3800	21.3800	+18.778%	1	137	-37.792%
2026-06-17	18.0000	18.0000	18.0000	18.0000	+1.983%	1	137	-26.111%
2026-06-15	16.7000	17.6500	16.7000	17.6500	-23.127%	4	137	-24.646%
2026-06-12	22.8800	22.9600	22.8800	22.9600	-0.174%	2	138	-42.073%
2026-06-11	26.8500	26.8500	23.0000	23.0000	-14.625%	3	138	-42.174%
2026-06-10	25.0300	26.9400	24.9000	26.9400	+35.309%	111	137	-50.631%
2026-06-09	18.3000	20.9000	18.2000	19.9100	+28.452%	7	44	-33.199%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+6.897%	1	44	-14.194%
2026-05-22	14.5000	14.5000	14.5000	14.5000	+4.618%	10	44	-8.276%
2026-05-21	13.8100	13.8600	13.8100	13.8600	-5.068%	2	49	-4.040%
2026-05-18	14.6000	14.6000	14.6000	14.6000	+14.330%	1	49	-8.904%
2026-05-14	12.7800	12.7800	12.7700	12.7700	-0.777%	10	49	+4.150%
2026-05-12	12.9100	13.0600	12.8700	12.8700	+5.061%	15	34	+3.341%
2026-05-06	12.9400	12.9400	12.2500	12.2500	-21.019%	4	34	+8.571%
2026-05-05	15.3300	15.5100	15.3300	15.5100	+4.868%	4	34	-14.249%
2026-05-04	14.9500	14.9500	14.7900	14.7900	+12.386%	2	34	-10.074%
2026-04-27	13.0000	13.1600	13.0000	13.1600	+2.813%	4	34	+1.064%
2026-04-24	13.2200	13.2700	12.7300	12.8000	-3.469%	22	32	+3.906%
2026-04-21	13.2600	13.2600	13.2600	13.2600	+3.191%	2	25	+0.302%
2026-04-20	12.8500	12.8500	12.8500	12.8500	-28.651%	5	25	+3.502%
2026-04-01	17.9700	18.0100	17.9700	18.0100	-25.363%	2	21	-26.152%
2026-03-27	24.2400	24.2400	24.1300	24.1300	-9.963%	2	21	-44.882%
2026-03-26	25.3000	26.8000	25.3000	26.8000	+0.980%	2	21	-50.373%
2026-03-23	23.1200	26.5400	22.5500	26.5400	+71.226%	12	21	-49.887%
2026-03-19	17.6900	17.9600	15.5000	15.5000	+25.000%	6	17	-14.194%
2026-03-18	12.4000	12.4000	12.4000	12.4000	+8.677%	1	17	+7.258%
2026-03-16	11.2500	11.4100	11.2500	11.4100	+24.563%	5	16	+16.564%
2026-03-12	9.1600	9.1600	9.1600	9.1600	-4.583%	1	13	+45.197%
2026-03-11	9.6000	9.6000	9.6000	9.6000	-24.765%	1	14	+38.542%
2026-03-03	12.8400	12.8400	12.7600	12.7600	+45.000%	2	14	+4.232%
2026-02-27	8.8000	8.8000	8.8000	8.8000	-3.825%	1	13	+51.136%
2026-02-12	9.1500	9.1500	9.1500	9.1500	-25.367%	1	13	+45.355%
2026-02-06	12.2600	12.2600	12.2600	12.2600	-37.321%	1	14	+8.483%
2026-02-02	18.8800	19.5600	18.8800	19.5600	+86.286%	2	14	-32.004%
2026-01-29	10.2000	10.5000	10.2000	10.5000	+51.079%	2	13	+26.667%
2026-01-28	6.9500	6.9500	6.9500	6.9500	-10.323%	12	12	+91.367%
2026-01-27	8.1000	8.1000	7.7500	7.7500	-13.889%	5	12	+71.613%
2026-01-23	9.0000	9.0000	9.0000	9.0000	0.000%	8	8	+47.778%

.dark-mode .f2XWR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2XWR9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P375GLD Mar 19 2027 375.00 Put (GLD270319P00375000)option OPRA

GLD20270319P375
GLD Mar 19 2027 375.00 Put (GLD270319P00375000)
option OPRA