Dark

GLD20270319P380
GLD Mar 19 2027 380.00 Put (GLD270319P00380000)
option OPRA

EOD

Sep 17, 2026

15.08-15.281%(-2.72)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.8500	15.1000	14.5900	15.0800	-15.281%	87	3,429	0.000%
2026-09-16	15.4500	17.8000	15.4500	17.8000	+1.831%	3	3,389	-15.281%
2026-09-15	17.4800	17.4800	17.4800	17.4800	+0.460%	5	3,390	-13.730%
2026-09-14	17.3500	17.4000	17.3500	17.4000	+21.254%	7	3,390	-13.333%
2026-09-11	14.6100	14.6100	14.3500	14.3500	-13.030%	5	3,390	+5.087%
2026-09-10	16.5000	16.5000	16.5000	16.5000	+7.632%	1	3,390	-8.606%
2026-09-08	14.0000	15.3300	14.0000	15.3300	+21.667%	6	3,390	-1.631%
2026-09-03	12.3000	12.6000	12.3000	12.6000	-20.354%	3	3,390	+19.683%
2026-09-01	15.4000	15.8200	14.6800	15.8200	+18.502%	8	3,390	-4.678%
2026-08-31	13.7500	13.7500	13.3500	13.3500	-2.198%	783	3,387	+12.959%
2026-08-28	12.3000	13.6500	12.3000	13.6500	+21.333%	4	3,317	+10.476%
2026-08-27	11.2500	11.2500	11.2500	11.2500	+7.656%	8	3,315	+34.044%
2026-08-25	10.4500	10.4500	10.4500	10.4500	-5.000%	5	3,308	+44.306%
2026-08-24	10.1000	11.0000	10.1000	11.0000	-0.542%	4	3,313	+37.091%
2026-08-21	11.0000	11.1200	10.8500	11.0600	-7.833%	39	3,312	+36.347%
2026-08-20	12.7500	12.7500	12.0000	12.0000	-1.397%	11	3,309	+25.667%
2026-08-19	12.7500	12.7500	12.1700	12.1700	-16.644%	34	3,309	+23.911%
2026-08-14	14.5400	14.6000	14.5400	14.6000	+0.344%	3	3,318	+3.288%
2026-08-12	14.7500	14.7500	14.4400	14.5500	-7.619%	82	3,315	+3.643%
2026-08-11	15.7500	15.7500	15.7500	15.7500	-0.316%	5	3,316	-4.254%
2026-08-10	15.5500	15.8000	15.5500	15.8000	-4.242%	3	3,311	-4.557%
2026-08-07	15.7800	16.5000	15.7800	16.5000	-14.018%	4	3,310	-8.606%
2026-08-06	19.2400	19.2400	19.1900	19.1900	+2.347%	4	3,311	-21.417%
2026-08-05	20.1500	20.1500	18.7500	18.7500	-23.935%	2	3,311	-19.573%
2026-08-04	24.6500	24.6500	24.6500	24.6500	-6.558%	10	3,312	-38.824%
2026-08-03	26.4200	26.4200	26.3800	26.3800	-0.640%	7	3,312	-42.835%
2026-07-31	26.5500	26.5500	26.5500	26.5500	+11.555%	10	3,308	-43.202%
2026-07-30	23.8000	23.8000	23.8000	23.8000	-5.443%	10	3,308	-36.639%
2026-07-27	25.7600	25.7600	25.1700	25.1700	+5.094%	5	3,308	-40.087%
2026-07-22	23.6700	23.9500	23.6400	23.9500	-9.623%	3	3,308	-37.035%
2026-07-21	27.5800	27.5800	26.5000	26.5000	-16.377%	23	3,307	-43.094%
2026-07-16	31.6900	31.6900	31.6900	31.6900	+12.177%	1	3,297	-52.414%
2026-07-15	27.9500	28.2500	27.9500	28.2500	+0.713%	11	3,296	-46.619%
2026-07-14	27.2000	28.0500	26.5200	28.0500	-9.223%	17	3,285	-46.239%
2026-07-13	29.4000	30.9000	29.4000	30.9000	+19.075%	7	3,274	-51.197%
2026-07-10	26.2000	26.2000	25.9500	25.9500	+4.848%	18	3,267	-41.888%
2026-07-09	25.1500	25.3000	24.7500	24.7500	-13.913%	26	3,249	-39.071%
2026-07-08	28.7500	28.7500	28.7500	28.7500	+19.543%	5	3,247	-47.548%
2026-07-06	24.1700	24.3900	24.0400	24.0500	-3.414%	336	3,247	-37.297%
2026-07-02	24.9000	24.9000	24.9000	24.9000	-14.019%	1	3,070	-39.438%
2026-06-30	28.9600	28.9600	28.9600	28.9600	+3.799%	3	3,070	-47.928%
2026-06-26	29.0300	29.0300	27.9000	27.9000	-7.555%	2	3,071	-45.950%
2026-06-25	31.0500	31.0500	30.1800	30.1800	-5.629%	6	3,072	-50.033%
2026-06-24	31.2000	31.9800	31.2000	31.9800	+25.363%	4	3,068	-52.846%
2026-06-23	26.0000	26.1500	25.5100	25.5100	+9.485%	11	3,068	-40.886%
2026-06-22	23.3000	23.3000	23.3000	23.3000	+5.669%	3	3,074	-35.279%
2026-06-18	22.2000	22.2000	22.0500	22.0500	+22.500%	6	3,072	-31.610%
2026-06-15	18.5200	18.5200	18.0000	18.0000	-24.655%	11	3,072	-16.222%
2026-06-12	25.2500	25.3300	23.6700	23.8900	-10.255%	13	3,072	-36.877%
2026-06-11	29.2500	29.5000	26.6200	26.6200	-5.166%	1,008	3,069	-43.351%
2026-06-10	26.1500	28.4500	26.0000	28.0700	+36.927%	40	2,068	-46.277%
2026-06-05	19.0000	20.6000	19.0000	20.5000	+21.230%	151	2,071	-26.439%
2026-06-03	16.9600	16.9600	16.8700	16.9100	+10.523%	4	2,070	-10.822%
2026-05-29	15.3000	15.3000	15.3000	15.3000	-10.211%	1	2,070	-1.438%
2026-05-27	17.6000	17.7500	17.0400	17.0400	+2.651%	108	2,071	-11.502%
2026-05-26	15.4700	16.6000	15.4700	16.6000	+6.070%	6	2,020	-9.157%
2026-05-21	16.2000	16.2000	15.6500	15.6500	+13.901%	6	2,019	-3.642%
2026-05-14	15.6500	15.6500	13.7400	13.7400	-18.312%	3	2,015	+9.753%
2026-05-05	16.8100	16.8400	16.8000	16.8200	+3.190%	12	2,015	-10.345%
2026-05-04	16.3500	16.3500	16.2600	16.3000	+9.690%	328	2,013	-7.485%
2026-05-01	15.0500	15.2700	14.8600	14.8600	-19.063%	5	1,847	+1.480%
2026-04-29	18.3600	18.3600	18.3600	18.3600	+15.544%	10	1,847	-17.865%
2026-04-28	15.9100	15.9100	15.6300	15.8900	+10.501%	10	1,847	-5.098%
2026-04-27	14.3200	14.4700	14.3100	14.3800	-1.439%	150	1,846	+4.868%
2026-04-23	14.5900	14.5900	14.5900	14.5900	-6.294%	10	1,708	+3.358%
2026-04-21	15.5700	15.5700	15.5700	15.5700	+20.232%	10	1,709	-3.147%
2026-04-17	12.9500	12.9500	12.9500	12.9500	-16.181%	1	1,709	+16.448%
2026-04-16	15.2000	15.4500	15.2000	15.4500	-1.967%	20	1,710	-2.395%
2026-04-15	15.7300	15.7600	15.7300	15.7600	-2.776%	3	1,710	-4.315%
2026-04-10	16.2100	16.2100	16.2100	16.2100	-4.366%	2	1,707	-6.971%
2026-04-09	16.9400	16.9500	16.9400	16.9500	-22.319%	4	1,705	-11.032%
2026-04-07	21.5300	21.8200	21.5300	21.8200	+12.940%	4	1,707	-30.889%
2026-04-01	19.7800	20.0100	19.2500	19.3200	-16.903%	131	1,707	-21.946%
2026-03-31	23.2900	23.2900	23.2500	23.2500	-11.496%	2	1,704	-35.140%
2026-03-30	25.9400	26.2700	25.9400	26.2700	-2.378%	12	1,704	-42.596%
2026-03-26	26.9100	26.9100	26.9100	26.9100	+11.660%	1	1,695	-43.961%
2026-03-25	23.1500	24.1500	23.1500	24.1000	-15.969%	3	1,695	-37.427%
2026-03-23	24.2700	28.6800	24.2700	28.6800	+62.493%	26	1,696	-47.420%
2026-03-20	19.6200	19.6200	17.6500	17.6500	-2.540%	2	1,672	-14.561%
2026-03-19	19.3000	19.3000	18.1100	18.1100	+29.821%	2	1,673	-16.731%
2026-03-18	13.7600	13.9500	13.2600	13.9500	+12.682%	6	1,672	+8.100%
2026-03-16	12.1500	12.3800	12.1500	12.3800	+2.230%	3	1,671	+21.809%
2026-03-13	12.1500	12.1500	12.1100	12.1100	+14.678%	2	1,671	+24.525%
2026-03-11	10.3000	10.5600	10.3000	10.5600	-10.961%	6	1,671	+42.803%
2026-03-06	11.8600	11.8600	11.8600	11.8600	-15.587%	1	1,671	+27.150%
2026-03-03	11.9500	14.0500	11.9500	14.0500	+37.745%	2	1,670	+7.331%
2026-02-27	10.2000	10.2000	10.2000	10.2000	-10.132%	1	1,669	+47.843%
2026-02-24	11.3500	11.3500	11.3500	11.3500	-2.155%	1	1,669	+32.863%
2026-02-13	11.6000	11.6000	11.6000	11.6000	+15.423%	1	1,668	+30.000%
2026-02-12	10.0500	10.0500	10.0500	10.0500	-0.199%	1	1,668	+50.050%
2026-02-11	10.0700	10.0700	10.0700	10.0700	-14.589%	1	1,669	+49.752%
2026-02-09	11.7900	11.7900	11.7900	11.7900	-14.812%	1	1,668	+27.905%
2026-02-06	13.8400	13.8400	13.8400	13.8400	-38.076%	2	1,667	+8.960%
2026-02-02	22.3500	22.3500	22.3500	22.3500	+23.823%	1	1,666	-32.528%
2026-01-30	18.0500	18.0500	18.0500	18.0500	+60.873%	3	1,665	-16.454%
2026-01-29	11.3000	11.7100	10.5000	11.2200	+22.356%	1,845	1,663	+34.403%
2026-01-28	8.2500	9.4000	8.2500	9.1700	+1.889%	3	63	+64.449%
2026-01-27	9.4900	9.4900	9.0000	9.0000	-8.163%	12	62	+67.556%
2026-01-23	9.8000	9.8000	9.8000	9.8000	0.000%	50	50	+53.878%

.dark-mode .kfsc91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfsc91{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P380GLD Mar 19 2027 380.00 Put (GLD270319P00380000)option OPRA

GLD20270319P380
GLD Mar 19 2027 380.00 Put (GLD270319P00380000)
option OPRA