Dark

GLD20270319P385
GLD Mar 19 2027 385.00 Put (GLD270319P00385000)
option OPRA

EOD

Sep 17, 2026

17.00-16.789%(-3.43)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.7500	17.0000	16.4700	17.0000	-16.789%	45	2,432	0.000%
2026-09-16	20.4300	20.4300	20.4300	20.4300	+4.608%	1	2,387	-16.789%
2026-09-15	19.3000	19.5300	19.3000	19.5300	+5.000%	2	2,388	-12.954%
2026-09-14	19.5700	19.6700	18.6000	18.6000	+14.673%	3	2,386	-8.602%
2026-09-11	16.2200	16.2200	16.2200	16.2200	-11.366%	2	2,384	+4.809%
2026-09-10	18.6000	18.6000	18.3000	18.3000	+13.313%	2	2,382	-7.104%
2026-09-09	15.6100	16.1500	15.6100	16.1500	+0.937%	7	2,381	+5.263%
2026-09-08	16.2500	16.2500	16.0000	16.0000	0.000%	8	2,374	+6.250%
2026-09-02	16.0000	16.0000	16.0000	16.0000	-5.882%	2	2,378	+6.250%
2026-09-01	16.6400	17.0000	16.6400	17.0000	+11.769%	4	2,376	0.000%
2026-08-31	15.3500	15.3500	15.2100	15.2100	+0.066%	8	2,373	+11.769%
2026-08-28	12.7100	15.2000	12.7100	15.2000	+19.685%	1,517	3,867	+11.842%
2026-08-27	13.0700	13.0700	12.7000	12.7000	+3.843%	16	2,365	+33.858%
2026-08-25	12.2300	12.2300	12.2300	12.2300	+5.522%	1	2,354	+39.002%
2026-08-24	11.1100	11.5900	11.1100	11.5900	-3.817%	2	2,353	+46.678%
2026-08-21	12.4200	12.6000	12.0500	12.0500	-9.738%	13	2,352	+41.079%
2026-08-20	13.3500	13.3500	13.3500	13.3500	-13.142%	1	2,352	+27.341%
2026-08-17	15.3900	15.3900	15.3700	15.3700	-6.679%	10	2,352	+10.605%
2026-08-14	16.3300	16.4700	16.3200	16.4700	-5.072%	1,514	2,346	+3.218%
2026-08-13	16.9800	17.3500	16.9000	17.3500	+6.246%	18	832	-2.017%
2026-08-12	16.3300	16.3300	16.3300	16.3300	-6.525%	1	823	+4.103%
2026-08-11	17.5000	17.5000	17.4700	17.4700	-1.020%	11	823	-2.690%
2026-08-10	17.7600	17.7600	17.3000	17.6500	-5.108%	5	824	-3.683%
2026-08-07	18.6000	18.6000	18.6000	18.6000	-12.676%	1	823	-8.602%
2026-08-06	21.3000	21.3000	21.3000	21.3000	+3.499%	1	824	-20.188%
2026-08-05	22.6100	22.6900	20.5800	20.5800	-24.532%	21	823	-17.396%
2026-08-04	27.2800	27.2800	27.2700	27.2700	-9.492%	60	818	-37.660%
2026-07-23	30.1300	30.1300	30.1300	30.1300	-12.667%	2	818	-43.578%
2026-07-16	34.5000	34.5000	34.5000	34.5000	+12.195%	1	816	-50.725%
2026-07-14	28.9800	30.7500	28.9800	30.7500	+7.895%	7	816	-44.715%
2026-07-10	28.4500	28.5500	28.4500	28.5000	-0.280%	4	810	-40.351%
2026-07-02	28.6800	28.6800	28.5800	28.5800	-7.147%	5	815	-40.518%
2026-07-01	30.0800	30.7800	30.0700	30.7800	-5.292%	6	815	-44.769%
2026-06-30	33.0200	33.0200	32.5000	32.5000	-3.072%	6	814	-47.692%
2026-06-25	33.5300	33.5300	33.5300	33.5300	-7.093%	1	813	-49.299%
2026-06-24	34.9000	36.0900	34.9000	36.0900	+39.884%	3	813	-52.896%
2026-06-18	25.8000	25.8000	25.8000	25.8000	+23.150%	1	811	-34.109%
2026-06-16	20.8000	20.9500	20.8000	20.9500	-20.403%	37	811	-18.854%
2026-06-12	26.3200	26.3200	26.3200	26.3200	-13.987%	5	778	-35.410%
2026-06-10	29.9900	30.7500	29.9900	30.6000	+27.873%	17	773	-44.444%
2026-06-09	21.8000	25.0200	21.8000	23.9300	+4.043%	7	767	-28.959%
2026-06-05	20.7500	23.0000	20.5000	23.0000	+38.554%	3	762	-26.087%
2026-05-29	16.6000	16.6000	16.6000	16.6000	-10.512%	1	763	+2.410%
2026-05-18	18.5500	18.5500	18.5500	18.5500	+21.401%	1	762	-8.356%
2026-05-14	15.2800	15.2800	15.2800	15.2800	-0.779%	1	761	+11.257%
2026-05-12	15.4000	15.4500	15.3300	15.4000	+4.549%	760	391	+10.390%
2026-05-08	14.6500	14.7300	14.6500	14.7300	-4.598%	4	391	+15.411%
2026-05-06	15.2500	15.5500	15.2500	15.4400	-16.631%	9	389	+10.104%
2026-05-05	18.2300	18.5200	17.8500	18.5200	+4.162%	300	385	-8.207%
2026-05-04	17.8900	18.8500	17.7400	17.7800	+4.897%	22	236	-4.387%
2026-05-01	16.6000	17.3700	16.6000	16.9500	+2.417%	4	229	+0.295%
2026-04-30	16.5500	16.5500	16.5500	16.5500	-9.809%	3	229	+2.719%
2026-04-29	19.2800	19.2800	18.3500	18.3500	+4.857%	3	232	-7.357%
2026-04-28	17.4400	17.5000	17.4400	17.5000	+11.536%	2	232	-2.857%
2026-04-27	15.7600	15.7600	15.6900	15.6900	+4.600%	280	231	+8.349%
2026-04-24	15.1500	15.1800	15.0000	15.0000	-6.600%	6	231	+13.333%
2026-04-22	16.1100	16.1100	16.0600	16.0600	-11.855%	4	229	+5.853%
2026-04-21	18.2200	18.2200	18.2200	18.2200	+10.895%	1	229	-6.696%
2026-04-15	16.8000	16.8000	16.4300	16.4300	-8.519%	2	229	+3.469%
2026-04-13	17.7100	17.9600	17.7100	17.9600	-14.922%	2	229	-5.345%
2026-04-01	21.0400	21.1100	21.0400	21.1100	-17.828%	2	227	-19.469%
2026-03-31	25.6900	25.6900	25.6900	25.6900	-4.605%	1	227	-33.826%
2026-03-30	26.9300	26.9300	26.9300	26.9300	-9.691%	1	228	-36.873%
2026-03-24	29.6800	30.0300	29.2400	29.8200	+0.743%	59	228	-42.991%
2026-03-23	27.5000	30.6700	27.3200	29.6000	+23.333%	57	225	-42.568%
2026-03-20	23.8600	24.6300	23.8200	24.0000	+16.223%	177	226	-29.167%
2026-03-19	20.9000	20.9000	20.6500	20.6500	+36.936%	2	226	-17.676%
2026-03-18	15.0300	15.0800	15.0100	15.0800	+14.851%	4	225	+12.732%
2026-03-16	13.1900	13.7300	13.1300	13.1300	+1.704%	3	222	+29.474%
2026-03-13	12.7300	13.4000	12.6500	12.9100	+6.694%	4	221	+31.681%
2026-03-12	12.1000	12.1000	12.1000	12.1000	-8.817%	1	219	+40.496%
2026-03-09	13.3500	13.3500	13.2200	13.2700	+3.028%	5	218	+28.109%
2026-03-06	13.0100	13.0100	12.8800	12.8800	-0.155%	2	215	+31.988%
2026-03-04	12.9700	12.9700	12.9000	12.9000	-5.425%	2	214	+31.783%
2026-03-03	12.8000	13.9600	12.8000	13.6400	+33.595%	412	213	+24.633%
2026-03-02	10.1500	10.2100	10.1500	10.2100	-11.448%	2	38	+66.503%
2026-02-27	11.5300	11.5300	11.5300	11.5300	-2.700%	1	37	+47.441%
2026-02-26	11.8500	11.8500	11.8500	11.8500	-1.250%	2	37	+43.460%
2026-02-25	11.9100	12.0000	11.9100	12.0000	-15.789%	2	34	+41.667%
2026-02-20	13.2800	14.2500	13.2800	14.2500	+1.423%	2	34	+19.298%
2026-02-19	14.0700	14.0700	14.0500	14.0500	-1.126%	2	35	+20.996%
2026-02-18	13.3700	14.2100	13.3700	14.2100	+3.798%	4	35	+19.634%
2026-02-17	14.0200	14.0200	13.6900	13.6900	+24.229%	2	34	+24.178%
2026-02-12	11.0200	11.0200	11.0200	11.0200	+0.639%	1	34	+54.265%
2026-02-11	10.9500	10.9500	10.9500	10.9500	-16.220%	1	35	+55.251%
2026-02-09	13.0700	13.0700	13.0700	13.0700	-14.013%	1	35	+30.069%
2026-02-06	15.5200	15.5200	15.2000	15.2000	-11.731%	2	36	+11.842%
2026-02-05	17.3600	17.3600	17.2200	17.2200	+10.032%	4	36	-1.278%
2026-02-04	15.6500	15.6500	15.6500	15.6500	-7.177%	1	34	+8.626%
2026-02-03	16.7800	16.8600	16.7800	16.8600	+8.774%	2	33	+0.830%
2026-01-30	15.5000	15.5000	15.5000	15.5000	+27.467%	1	33	+9.677%
2026-01-29	12.1600	12.1600	12.1600	12.1600	+26.141%	2	33	+39.803%
2026-01-28	9.5000	9.9800	9.5000	9.6400	-6.680%	28	33	+76.349%
2026-01-26	9.8000	10.3300	9.8000	10.3300	-3.005%	30	30	+64.569%
2026-01-23	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	+59.624%

.dark-mode .fbBjB0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fbBjB0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P385GLD Mar 19 2027 385.00 Put (GLD270319P00385000)option OPRA

GLD20270319P385
GLD Mar 19 2027 385.00 Put (GLD270319P00385000)
option OPRA