Dark

GLD20270319P390
GLD Mar 19 2027 390.00 Put (GLD270319P00390000)
option OPRA

EOD

Sep 17, 2026

19.10-13.964%(-3.10)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.5000	19.1000	18.4500	19.1000	-13.964%	63	1,787	0.000%
2026-09-16	19.7700	22.2900	19.7200	22.2000	+4.816%	32	1,788	-13.964%
2026-09-15	21.5700	21.9500	21.1800	21.1800	+1.974%	32	1,784	-9.821%
2026-09-14	21.8400	22.0000	20.5500	20.7700	-0.622%	11	1,774	-8.040%
2026-09-10	19.2000	20.9000	19.2000	20.9000	+15.215%	4	1,774	-8.612%
2026-09-09	18.1400	18.1400	18.1400	18.1400	+1.967%	5	1,774	+5.292%
2026-09-08	17.7900	17.7900	17.7900	17.7900	+0.225%	5	1,774	+7.364%
2026-09-04	17.7500	17.7500	17.7500	17.7500	+14.516%	2	1,772	+7.606%
2026-09-03	15.8200	15.8200	15.5000	15.5000	-22.886%	2	1,772	+23.226%
2026-09-01	19.4700	20.1000	19.0000	20.1000	+19.501%	21	1,772	-4.975%
2026-08-31	17.0500	17.4500	16.8200	16.8200	-0.767%	758	1,756	+13.555%
2026-08-28	14.7000	16.9500	14.7000	16.9500	+19.873%	26	2,356	+12.684%
2026-08-27	14.3000	14.3000	14.1400	14.1400	-1.806%	25	2,346	+35.078%
2026-08-26	13.4500	14.4000	13.4500	14.4000	+9.924%	18	2,330	+32.639%
2026-08-25	13.1000	13.1000	13.1000	13.1000	-1.504%	2	2,329	+45.802%
2026-08-24	12.7500	13.3000	12.7500	13.3000	-3.273%	2	2,327	+43.609%
2026-08-21	14.0000	14.0000	13.6000	13.7500	-8.638%	7	2,328	+38.909%
2026-08-20	15.4000	15.5000	15.0500	15.0500	-1.954%	38	2,324	+26.910%
2026-08-19	15.3500	15.3500	15.3500	15.3500	-11.272%	7	2,354	+24.430%
2026-08-17	17.3000	17.3000	17.3000	17.3000	-6.989%	3	2,354	+10.405%
2026-08-14	18.5900	18.8000	18.5900	18.6000	-4.517%	18	2,354	+2.688%
2026-08-13	19.4800	19.4800	19.4800	19.4800	+9.438%	1	2,357	-1.951%
2026-08-12	17.8000	17.8000	17.8000	17.8000	-9.645%	2	2,356	+7.303%
2026-08-11	19.5000	19.7000	19.5000	19.7000	-1.990%	301	2,311	-3.046%
2026-08-10	20.1200	20.2000	20.1000	20.1000	-2.285%	18	2,296	-4.975%
2026-08-07	19.8400	20.6500	19.8400	20.5700	-11.906%	27	2,288	-7.146%
2026-08-06	23.3500	23.3500	23.3500	23.3500	+2.010%	2	2,294	-18.201%
2026-08-05	25.0000	25.0000	22.8900	22.8900	-18.628%	767	2,293	-16.557%
2026-07-22	28.1300	28.1300	28.1300	28.1300	-14.989%	2	1,538	-32.101%
2026-07-21	33.0900	33.0900	33.0900	33.0900	-9.093%	5	1,537	-42.279%
2026-07-17	36.4000	36.4000	36.4000	36.4000	+0.915%	2	1,537	-47.527%
2026-07-16	37.1000	37.1000	36.0700	36.0700	+6.684%	3	1,535	-47.047%
2026-07-15	33.2700	33.8100	33.2700	33.8100	+3.553%	23	1,534	-43.508%
2026-07-14	32.6500	32.6500	32.6500	32.6500	-11.277%	5	1,534	-41.501%
2026-07-13	36.8000	36.8000	36.8000	36.8000	+21.854%	5	1,539	-48.098%
2026-07-09	30.1000	30.3500	29.9000	30.2000	+3.248%	10	1,539	-36.755%
2026-07-07	28.5000	29.3500	28.4500	29.2500	-11.229%	45	1,538	-34.701%
2026-07-01	32.9500	32.9500	32.9500	32.9500	-7.961%	5	1,542	-42.033%
2026-06-30	35.8000	35.8000	35.8000	35.8000	+7.346%	5	1,542	-46.648%
2026-06-26	33.3500	33.3500	33.3500	33.3500	+7.929%	1	1,538	-42.729%
2026-06-23	30.4200	30.9000	30.4200	30.9000	+9.458%	2	1,537	-38.188%
2026-06-22	28.3300	28.3300	28.2300	28.2300	+4.750%	100	1,537	-32.341%
2026-06-18	27.0700	27.0700	26.5500	26.9500	+16.014%	41	1,518	-29.128%
2026-06-16	22.6500	23.2300	22.6500	23.2300	-0.811%	7	1,518	-17.779%
2026-06-15	23.4200	23.4200	23.4200	23.4200	-17.825%	3	1,515	-18.446%
2026-06-12	28.5000	28.5000	28.5000	28.5000	-11.491%	1	1,515	-32.982%
2026-06-11	35.9500	35.9500	32.2000	32.2000	-3.158%	6	1,515	-40.683%
2026-06-10	30.2000	33.4500	30.1800	33.2500	+23.377%	102	1,518	-42.556%
2026-06-09	24.9500	27.2300	24.9500	26.9500	+10.000%	216	1,517	-29.128%
2026-06-08	24.6100	24.6100	24.5000	24.5000	+12.385%	11	1,427	-22.041%
2026-06-05	22.0100	22.0100	21.8000	21.8000	+22.129%	2	1,425	-12.385%
2026-05-29	17.8500	17.8500	17.8500	17.8500	-12.927%	1	1,423	+7.003%
2026-05-27	20.7500	20.7500	20.5000	20.5000	+4.592%	11	1,423	-6.829%
2026-05-22	19.6000	19.6000	19.6000	19.6000	+2.941%	3	1,412	-2.551%
2026-05-20	18.9000	19.1500	18.7000	19.0400	-10.189%	14	1,409	+0.315%
2026-05-19	19.8800	21.2000	19.8800	21.2000	+4.899%	3	1,414	-9.906%
2026-05-18	20.2100	20.2100	20.2100	20.2100	-1.702%	1	1,414	-5.492%
2026-05-15	20.7100	20.7100	20.5200	20.5600	+24.155%	6	1,414	-7.101%
2026-05-13	16.6600	16.6600	16.5600	16.5600	-3.777%	6	1,414	+15.338%
2026-05-12	17.0300	17.2500	16.8500	17.2100	+6.563%	12	1,407	+10.982%
2026-05-11	16.1000	16.1500	16.1000	16.1500	+0.874%	4	1,407	+18.266%
2026-05-08	15.9600	16.0100	15.9600	16.0100	-5.154%	4	1,407	+19.300%
2026-05-07	15.4300	16.8800	15.1500	16.8800	+3.178%	387	1,405	+13.152%
2026-05-06	16.9200	16.9200	16.2000	16.3600	-23.156%	253	1,225	+16.748%
2026-05-04	19.3700	21.3300	19.3700	21.2900	+16.275%	400	1,075	-10.287%
2026-05-01	18.9900	19.0300	18.2700	18.3100	+9.444%	402	676	+4.315%
2026-04-27	16.9700	16.9700	16.6400	16.7300	-6.484%	8	676	+14.166%
2026-04-24	17.8200	17.9500	17.7100	17.8900	+18.398%	500	672	+6.764%
2026-04-23	17.0300	17.0300	15.0000	15.1100	-13.608%	9	422	+26.406%
2026-04-22	17.5100	17.5100	17.4500	17.4900	+2.161%	174	421	+9.205%
2026-04-21	17.1200	17.1200	17.1200	17.1200	+7.673%	1	336	+11.565%
2026-04-17	15.5000	15.9100	15.5000	15.9000	-10.724%	4	336	+20.126%
2026-04-16	17.8100	17.8100	17.8100	17.8100	-0.725%	1	334	+7.243%
2026-04-15	18.0100	18.0100	17.9400	17.9400	-7.716%	2	333	+6.466%
2026-04-13	19.4400	19.4400	19.4400	19.4400	-12.981%	1	333	-1.749%
2026-04-01	22.2800	22.3400	22.2800	22.3400	-17.229%	2	333	-14.503%
2026-03-31	26.9900	26.9900	26.9900	26.9900	-12.370%	1	333	-29.233%
2026-03-30	30.8000	30.8000	30.8000	30.8000	-0.097%	25	333	-37.987%
2026-03-27	32.0100	32.0100	29.8700	30.8300	+20.997%	18	333	-38.047%
2026-03-25	25.4800	25.4800	25.4800	25.4800	-21.358%	3	334	-25.039%
2026-03-23	34.8000	34.8000	31.3000	32.4000	+27.710%	21	331	-41.049%
2026-03-20	25.3700	25.3700	25.3700	25.3700	+54.225%	3	330	-24.714%
2026-03-18	16.3900	16.5300	16.0900	16.4500	+13.448%	8	329	+16.109%
2026-03-16	14.7000	14.7000	14.5000	14.5000	-1.159%	2	326	+31.724%
2026-03-13	14.2800	14.7800	14.2800	14.6700	+5.011%	115	326	+30.198%
2026-03-06	13.9700	13.9700	13.9700	13.9700	-5.735%	1	326	+36.722%
2026-03-03	15.3700	15.3700	14.7700	14.8200	-0.537%	600	326	+28.880%
2026-02-18	14.7100	14.9000	14.7100	14.9000	+14.615%	2	35	+28.188%
2026-02-12	12.0000	13.0000	12.0000	13.0000	+9.705%	4	35	+46.923%
2026-02-11	11.8500	11.8500	11.8500	11.8500	-32.092%	1	35	+61.181%
2026-02-06	17.4500	17.4500	17.4500	17.4500	-7.672%	20	34	+9.456%
2026-02-05	18.7900	18.9500	18.7700	18.9000	-22.446%	20	34	+1.058%
2026-02-02	23.5000	24.3700	23.5000	24.3700	+11.840%	8	25	-21.625%
2026-01-30	16.2300	21.7900	16.2300	21.7900	+68.915%	40	22	-12.345%
2026-01-29	13.6000	13.6000	12.9000	12.9000	+22.857%	3	2	+48.062%
2026-01-28	10.5000	10.5000	10.5000	10.5000	+0.287%	1	3	+81.905%
2026-01-27	10.4700	10.4700	10.4700	10.4700	-10.513%	1	2	+82.426%
2026-01-23	11.7000	11.7000	11.7000	11.7000	0.000%	1	1	+63.248%

.dark-mode .QBGqfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBGqfS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P390GLD Mar 19 2027 390.00 Put (GLD270319P00390000)option OPRA

GLD20270319P390
GLD Mar 19 2027 390.00 Put (GLD270319P00390000)
option OPRA