Dark

GLD20270319P400
GLD Mar 19 2027 400.00 Put (GLD270319P00400000)
option OPRA

EOD

Jul 24, 2026

39.00+11.429%(+4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	39.3000	39.3000	39.0000	39.0000	+11.429%	2	3,515	0.000%
2026-07-22	34.0000	35.0000	34.0000	35.0000	-17.550%	2	3,513	+11.429%
2026-07-20	42.4500	42.4500	42.4500	42.4500	-1.850%	2	3,512	-8.127%
2026-07-17	43.8400	43.8400	43.2500	43.2500	-3.092%	20	3,510	-9.827%
2026-07-16	43.1800	44.6300	43.1800	44.6300	+13.910%	4	3,510	-12.615%
2026-07-15	39.1800	39.1800	39.1800	39.1800	-3.140%	18	3,511	-0.459%
2026-07-14	40.5500	40.5500	40.4500	40.4500	+11.586%	8	3,493	-3.585%
2026-07-09	36.2000	36.4000	36.1000	36.2500	-8.897%	22	3,497	+7.586%
2026-07-08	41.3600	41.3600	39.5700	39.7900	+13.881%	22	3,488	-1.985%
2026-07-06	34.9400	34.9400	34.9400	34.9400	-5.491%	30	3,488	+11.620%
2026-07-02	37.0700	37.0700	36.9700	36.9700	-10.158%	8	3,469	+5.491%
2026-07-01	40.3900	41.1500	39.6500	41.1500	-2.834%	503	3,469	-5.225%
2026-06-30	42.0000	42.3500	42.0000	42.3500	-0.353%	7	2,967	-7.910%
2026-06-29	42.5000	42.5000	42.5000	42.5000	-1.140%	1	2,960	-8.235%
2026-06-25	42.9900	42.9900	42.9900	42.9900	-5.724%	1	2,959	-9.281%
2026-06-24	44.3400	45.9000	44.3400	45.6000	+23.913%	11	2,959	-14.474%
2026-06-23	37.9200	37.9200	36.8000	36.8000	+15.433%	19	2,958	+5.978%
2026-06-18	32.5100	32.5100	31.8800	31.8800	+19.089%	26	2,968	+22.334%
2026-06-17	27.3500	27.3500	26.7700	26.7700	+0.450%	2	2,968	+45.685%
2026-06-15	27.0500	27.1500	26.6500	26.6500	-21.664%	7	2,968	+46.341%
2026-06-12	34.2300	34.9300	34.0200	34.0200	-18.221%	7	2,969	+14.638%
2026-06-11	41.6000	41.6000	41.6000	41.6000	+0.726%	1	2,968	-6.250%
2026-06-10	36.8000	41.3000	36.8000	41.3000	+31.236%	29	2,968	-5.569%
2026-06-09	28.7700	32.0500	28.7000	31.4700	+11.359%	805	2,943	+23.928%
2026-06-08	28.5200	28.5200	28.2600	28.2600	-4.656%	9	2,981	+38.004%
2026-06-05	27.5600	29.6400	27.2500	29.6400	+33.634%	9	2,981	+31.579%
2026-06-04	22.1800	22.1800	22.1800	22.1800	-9.358%	1	2,976	+75.834%
2026-06-03	24.0500	24.4700	24.0500	24.4700	+4.439%	8	2,976	+59.379%
2026-06-02	23.4300	23.4300	23.4300	23.4300	-0.552%	1	2,970	+66.453%
2026-06-01	23.5600	23.5600	23.5600	23.5600	+9.735%	20	2,969	+65.535%
2026-05-29	21.6400	21.6400	21.4700	21.4700	-5.833%	2	2,949	+81.649%
2026-05-28	22.8000	22.8000	22.8000	22.8000	-11.111%	1	2,949	+71.053%
2026-05-27	25.6500	25.6500	25.6500	25.6500	+13.747%	2	2,949	+52.047%
2026-05-22	23.3800	23.3800	22.5500	22.5500	+0.895%	10	2,947	+72.949%
2026-05-21	22.3700	22.3700	22.3500	22.3500	-11.555%	2	2,939	+74.497%
2026-05-19	25.2700	25.2700	25.2700	25.2700	+27.949%	5	2,939	+54.333%
2026-05-14	19.7500	19.7500	19.7500	19.7500	+0.203%	1	2,939	+97.468%
2026-05-13	19.7100	19.7100	19.7100	19.7100	+4.562%	1	2,937	+97.869%
2026-05-11	18.8500	18.8500	18.8500	18.8500	+0.426%	2	2,937	+106.897%
2026-05-08	18.5100	19.0600	18.5100	18.7700	-3.247%	30	2,937	+107.778%
2026-05-07	18.6800	19.6500	18.6800	19.4000	+0.362%	5	2,944	+101.031%
2026-05-06	19.6500	19.8600	19.3300	19.3300	-18.611%	165	2,942	+101.759%
2026-05-05	23.0100	23.9400	22.9200	23.7500	+3.261%	312	2,943	+64.211%
2026-05-04	23.1800	23.1800	23.0000	23.0000	+5.893%	4	2,789	+69.565%
2026-05-01	21.1500	21.8200	21.1000	21.7200	-1.138%	352	2,617	+79.558%
2026-04-30	21.9100	21.9700	21.9000	21.9700	-7.495%	596	2,617	+77.515%
2026-04-29	24.6000	24.6000	23.7500	23.7500	+5.885%	20	2,617	+64.211%
2026-04-28	22.7900	22.9000	22.3800	22.4300	+24.611%	432	2,602	+73.874%
2026-04-24	19.5000	19.5000	18.0000	18.0000	-10.403%	6	2,339	+116.667%
2026-04-23	19.6600	20.5200	19.6600	20.0900	-3.413%	3	2,334	+94.126%
2026-04-22	20.8000	20.8000	20.8000	20.8000	-5.455%	10	2,334	+87.500%
2026-04-21	20.2500	22.0000	20.0500	22.0000	+9.181%	16	2,335	+77.273%
2026-04-20	20.9500	20.9500	20.0000	20.1500	+6.220%	4	2,335	+93.548%
2026-04-17	19.6500	19.6500	18.9700	18.9700	-8.047%	4	2,336	+105.588%
2026-04-16	20.9600	21.0100	20.4400	20.6300	-4.180%	109	2,337	+89.045%
2026-04-15	21.5300	21.5300	21.5300	21.5300	+4.010%	6	2,318	+81.143%
2026-04-14	20.7000	20.7000	20.7000	20.7000	-11.915%	1	2,318	+88.406%
2026-04-13	23.2500	23.5000	23.2500	23.5000	+6.576%	2	2,318	+65.957%
2026-04-10	22.0500	22.0500	22.0500	22.0500	-4.255%	1	2,317	+76.871%
2026-04-09	22.9300	23.0400	22.9300	23.0300	-12.765%	5	2,317	+69.344%
2026-04-08	26.4000	26.4000	26.4000	26.4000	-7.531%	1	2,316	+47.727%
2026-04-06	28.5500	28.5500	28.5500	28.5500	-0.868%	235	2,316	+36.602%
2026-04-02	28.8000	28.8000	28.8000	28.8000	+9.966%	1	2,141	+35.417%
2026-04-01	24.6500	26.1900	24.6500	26.1900	-16.085%	3	2,141	+48.912%
2026-03-31	31.2100	31.2100	31.2100	31.2100	-10.496%	3	2,141	+24.960%
2026-03-30	33.9200	34.8700	32.2500	34.8700	-1.106%	17	2,141	+11.844%
2026-03-27	36.5200	36.5200	33.9400	35.2600	-12.289%	36	2,140	+10.607%
2026-03-26	38.8000	40.2000	38.7800	40.2000	+23.692%	32	2,134	-2.985%
2026-03-25	31.0500	32.5000	31.0500	32.5000	-14.338%	7	2,127	+20.000%
2026-03-24	36.4000	38.0000	35.5000	37.9400	+2.596%	17	2,120	+2.794%
2026-03-23	33.0500	38.3500	33.0500	36.9800	+21.765%	52	2,110	+5.462%
2026-03-20	27.4200	30.3700	27.2200	30.3700	+17.485%	5	2,082	+28.416%
2026-03-19	27.9900	27.9900	25.2400	25.8500	+34.635%	1,004	2,083	+50.870%
2026-03-18	19.3200	19.3200	18.8400	19.2000	+9.527%	16	1,083	+103.125%
2026-03-13	16.9700	17.6200	16.8600	17.5300	+13.243%	120	1,070	+122.476%
2026-03-12	15.2900	15.4800	15.2800	15.4800	+5.235%	4	1,107	+151.938%
2026-03-11	14.6600	14.7100	14.6600	14.7100	+1.940%	4	1,109	+165.126%
2026-03-10	14.3500	14.4300	14.0000	14.4300	-20.714%	5	1,111	+170.270%
2026-03-09	17.5000	18.2000	17.5000	18.2000	+1.961%	5	1,107	+114.286%
2026-03-05	15.4000	17.8500	15.4000	17.8500	+5.310%	1,011	1,117	+118.487%
2026-03-04	16.9500	16.9500	16.9500	16.9500	-2.586%	1	272	+130.088%
2026-03-03	18.6400	18.6400	17.3100	17.4000	+32.824%	421	271	+124.138%
2026-03-02	13.1000	13.1000	13.1000	13.1000	-14.990%	1	54	+197.710%
2026-02-26	15.4100	15.4100	15.4100	15.4100	+2.870%	3	54	+153.082%
2026-02-25	14.9500	14.9800	14.9500	14.9800	-5.250%	2	50	+160.347%
2026-02-23	15.5500	15.8100	15.5500	15.8100	-10.323%	4	50	+146.679%
2026-02-18	17.6900	17.8800	17.3500	17.6300	+21.586%	7	50	+121.214%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-22.085%	1	47	+168.966%
2026-02-06	18.6100	18.6100	18.6100	18.6100	-14.828%	1	48	+109.565%
2026-02-05	21.8500	21.8500	21.8500	21.8500	+2.630%	1	48	+78.490%
2026-02-03	21.3000	21.3000	21.2900	21.2900	-23.991%	2	48	+83.185%
2026-02-02	27.2400	28.8100	27.2400	28.0100	+15.267%	40	48	+39.236%
2026-01-30	19.0000	24.7800	19.0000	24.3000	+45.161%	10	20	+60.494%
2026-01-29	12.7000	16.7400	12.7000	16.7400	+39.500%	17	19	+132.975%
2026-01-28	12.2000	12.7000	12.0000	12.0000	-11.111%	13	17	+225.000%
2026-01-26	13.5000	13.5000	13.5000	13.5000	-8.475%	2	5	+188.889%
2026-01-23	14.7500	14.7500	14.7500	14.7500	0.000%	3	3	+164.407%

.dark-mode .sth3X2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sth3X2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P400GLD Mar 19 2027 400.00 Put (GLD270319P00400000)option OPRA

GLD20270319P400
GLD Mar 19 2027 400.00 Put (GLD270319P00400000)
option OPRA