Dark

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

EOD

Sep 17, 2026

23.85-17.759%(-5.15)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.0000	23.8500	22.8500	23.8500	-17.759%	48	6,984	0.000%
2026-09-16	23.1000	29.0000	23.1000	29.0000	+10.057%	159	6,949	-17.759%
2026-09-15	26.3000	26.3500	26.3000	26.3500	-2.875%	10	6,798	-9.488%
2026-09-14	27.1300	27.1300	27.1300	27.1300	+12.948%	1	6,798	-12.090%
2026-09-11	22.6700	24.0200	22.6700	24.0200	-3.457%	55	6,797	-0.708%
2026-09-10	23.9100	24.8800	23.9100	24.8800	+11.770%	13	6,792	-4.140%
2026-09-09	21.7400	22.2600	21.7300	22.2600	+0.270%	15	6,775	+7.143%
2026-09-08	22.2000	22.2000	22.2000	22.2000	+2.493%	1	6,783	+7.432%
2026-09-04	21.8500	21.9500	21.0000	21.6600	+8.138%	17	6,774	+10.111%
2026-09-03	20.2000	20.2000	19.4000	20.0300	-11.956%	31	6,774	+19.071%
2026-09-02	22.5500	23.0200	22.5000	22.7500	-8.781%	57	6,755	+4.835%
2026-09-01	24.1000	25.0200	23.3800	24.9400	+19.616%	20	6,726	-4.370%
2026-08-31	21.9000	21.9000	20.8500	20.8500	-3.428%	4	6,724	+14.388%
2026-08-28	18.9000	21.5900	18.9000	21.5900	+21.292%	42	6,723	+10.468%
2026-08-26	16.9000	17.9000	16.9000	17.8000	+10.080%	34	6,722	+33.989%
2026-08-25	17.1700	17.2500	16.1700	16.1700	-3.578%	47	6,723	+47.495%
2026-08-24	15.8000	16.8000	15.8000	16.7700	-4.662%	45	6,712	+42.218%
2026-08-21	17.4400	17.7500	17.2400	17.5900	-6.237%	16	6,672	+35.588%
2026-08-20	19.8700	19.8700	18.7600	18.7600	-3.795%	3	6,661	+27.132%
2026-08-19	20.3800	20.3800	19.4100	19.5000	-16.667%	237	6,658	+22.308%
2026-08-18	24.0000	24.0000	23.4000	23.4000	+7.094%	13	6,523	+1.923%
2026-08-17	21.3800	21.8500	21.3700	21.8500	-4.040%	4	6,531	+9.153%
2026-08-14	22.5500	22.7700	22.5500	22.7700	-3.312%	13	6,533	+4.743%
2026-08-13	23.6100	23.8000	22.9900	23.5500	+4.993%	6,035	5,527	+1.274%
2026-08-12	22.6900	22.7700	21.8000	22.4300	-7.467%	17	3,512	+6.331%
2026-08-11	24.0700	24.7000	24.0300	24.2400	-2.061%	9	3,503	-1.609%
2026-08-10	24.5600	24.7500	24.5600	24.7500	-2.941%	3	3,502	-3.636%
2026-08-07	24.2000	25.5000	24.2000	25.5000	-10.526%	48	3,499	-6.471%
2026-08-06	27.9000	28.5000	27.7500	28.5000	+0.742%	43	3,518	-16.316%
2026-08-05	28.2900	28.2900	28.2900	28.2900	-20.623%	1	3,517	-15.695%
2026-08-04	35.6400	35.6400	35.6400	35.6400	-6.334%	1	3,517	-33.081%
2026-08-03	37.8500	38.0500	37.8500	38.0500	-2.436%	2	3,517	-37.319%
2026-07-24	39.3000	39.3000	39.0000	39.0000	+11.429%	2	3,515	-38.846%
2026-07-22	34.0000	35.0000	34.0000	35.0000	-17.550%	2	3,513	-31.857%
2026-07-20	42.4500	42.4500	42.4500	42.4500	-1.850%	2	3,512	-43.816%
2026-07-17	43.8400	43.8400	43.2500	43.2500	-3.092%	20	3,510	-44.855%
2026-07-16	43.1800	44.6300	43.1800	44.6300	+13.910%	4	3,510	-46.561%
2026-07-15	39.1800	39.1800	39.1800	39.1800	-3.140%	18	3,511	-39.127%
2026-07-14	40.5500	40.5500	40.4500	40.4500	+11.586%	8	3,493	-41.038%
2026-07-09	36.2000	36.4000	36.1000	36.2500	-8.897%	22	3,497	-34.207%
2026-07-08	41.3600	41.3600	39.5700	39.7900	+13.881%	22	3,488	-40.060%
2026-07-06	34.9400	34.9400	34.9400	34.9400	-5.491%	30	3,488	-31.740%
2026-07-02	37.0700	37.0700	36.9700	36.9700	-10.158%	8	3,469	-35.488%
2026-07-01	40.3900	41.1500	39.6500	41.1500	-2.834%	503	3,469	-42.041%
2026-06-30	42.0000	42.3500	42.0000	42.3500	-0.353%	7	2,967	-43.684%
2026-06-29	42.5000	42.5000	42.5000	42.5000	-1.140%	1	2,960	-43.882%
2026-06-25	42.9900	42.9900	42.9900	42.9900	-5.724%	1	2,959	-44.522%
2026-06-24	44.3400	45.9000	44.3400	45.6000	+23.913%	11	2,959	-47.697%
2026-06-23	37.9200	37.9200	36.8000	36.8000	+15.433%	19	2,958	-35.190%
2026-06-18	32.5100	32.5100	31.8800	31.8800	+19.089%	26	2,968	-25.188%
2026-06-17	27.3500	27.3500	26.7700	26.7700	+0.450%	2	2,968	-10.908%
2026-06-15	27.0500	27.1500	26.6500	26.6500	-21.664%	7	2,968	-10.507%
2026-06-12	34.2300	34.9300	34.0200	34.0200	-18.221%	7	2,969	-29.894%
2026-06-11	41.6000	41.6000	41.6000	41.6000	+0.726%	1	2,968	-42.668%
2026-06-10	36.8000	41.3000	36.8000	41.3000	+31.236%	29	2,968	-42.252%
2026-06-09	28.7700	32.0500	28.7000	31.4700	+11.359%	805	2,943	-24.214%
2026-06-08	28.5200	28.5200	28.2600	28.2600	-4.656%	9	2,981	-15.605%
2026-06-05	27.5600	29.6400	27.2500	29.6400	+33.634%	9	2,981	-19.534%
2026-06-04	22.1800	22.1800	22.1800	22.1800	-9.358%	1	2,976	+7.529%
2026-06-03	24.0500	24.4700	24.0500	24.4700	+4.439%	8	2,976	-2.534%
2026-06-02	23.4300	23.4300	23.4300	23.4300	-0.552%	1	2,970	+1.793%
2026-06-01	23.5600	23.5600	23.5600	23.5600	+9.735%	20	2,969	+1.231%
2026-05-29	21.6400	21.6400	21.4700	21.4700	-5.833%	2	2,949	+11.085%
2026-05-28	22.8000	22.8000	22.8000	22.8000	-11.111%	1	2,949	+4.605%
2026-05-27	25.6500	25.6500	25.6500	25.6500	+13.747%	2	2,949	-7.018%
2026-05-22	23.3800	23.3800	22.5500	22.5500	+0.895%	10	2,947	+5.765%
2026-05-21	22.3700	22.3700	22.3500	22.3500	-11.555%	2	2,939	+6.711%
2026-05-19	25.2700	25.2700	25.2700	25.2700	+27.949%	5	2,939	-5.619%
2026-05-14	19.7500	19.7500	19.7500	19.7500	+0.203%	1	2,939	+20.759%
2026-05-13	19.7100	19.7100	19.7100	19.7100	+4.562%	1	2,937	+21.005%
2026-05-11	18.8500	18.8500	18.8500	18.8500	+0.426%	2	2,937	+26.525%
2026-05-08	18.5100	19.0600	18.5100	18.7700	-3.247%	30	2,937	+27.064%
2026-05-07	18.6800	19.6500	18.6800	19.4000	+0.362%	5	2,944	+22.938%
2026-05-06	19.6500	19.8600	19.3300	19.3300	-18.611%	165	2,942	+23.383%
2026-05-05	23.0100	23.9400	22.9200	23.7500	+3.261%	312	2,943	+0.421%
2026-05-04	23.1800	23.1800	23.0000	23.0000	+5.893%	4	2,789	+3.696%
2026-05-01	21.1500	21.8200	21.1000	21.7200	-1.138%	352	2,617	+9.807%
2026-04-30	21.9100	21.9700	21.9000	21.9700	-7.495%	596	2,617	+8.557%
2026-04-29	24.6000	24.6000	23.7500	23.7500	+5.885%	20	2,617	+0.421%
2026-04-28	22.7900	22.9000	22.3800	22.4300	+24.611%	432	2,602	+6.331%
2026-04-24	19.5000	19.5000	18.0000	18.0000	-10.403%	6	2,339	+32.500%
2026-04-23	19.6600	20.5200	19.6600	20.0900	-3.413%	3	2,334	+18.716%
2026-04-22	20.8000	20.8000	20.8000	20.8000	-5.455%	10	2,334	+14.663%
2026-04-21	20.2500	22.0000	20.0500	22.0000	+9.181%	16	2,335	+8.409%
2026-04-20	20.9500	20.9500	20.0000	20.1500	+6.220%	4	2,335	+18.362%
2026-04-17	19.6500	19.6500	18.9700	18.9700	-8.047%	4	2,336	+25.725%
2026-04-16	20.9600	21.0100	20.4400	20.6300	-4.180%	109	2,337	+15.608%
2026-04-15	21.5300	21.5300	21.5300	21.5300	+4.010%	6	2,318	+10.776%
2026-04-14	20.7000	20.7000	20.7000	20.7000	-11.915%	1	2,318	+15.217%
2026-04-13	23.2500	23.5000	23.2500	23.5000	+6.576%	2	2,318	+1.489%
2026-04-10	22.0500	22.0500	22.0500	22.0500	-4.255%	1	2,317	+8.163%
2026-04-09	22.9300	23.0400	22.9300	23.0300	-12.765%	5	2,317	+3.561%
2026-04-08	26.4000	26.4000	26.4000	26.4000	-7.531%	1	2,316	-9.659%
2026-04-06	28.5500	28.5500	28.5500	28.5500	-0.868%	235	2,316	-16.462%
2026-04-02	28.8000	28.8000	28.8000	28.8000	+9.966%	1	2,141	-17.188%
2026-04-01	24.6500	26.1900	24.6500	26.1900	-16.085%	3	2,141	-8.935%
2026-03-31	31.2100	31.2100	31.2100	31.2100	-10.496%	3	2,141	-23.582%
2026-03-30	33.9200	34.8700	32.2500	34.8700	-1.106%	17	2,141	-31.603%
2026-03-27	36.5200	36.5200	33.9400	35.2600	-12.289%	36	2,140	-32.360%
2026-03-26	38.8000	40.2000	38.7800	40.2000	+23.692%	32	2,134	-40.672%
2026-03-25	31.0500	32.5000	31.0500	32.5000	-14.338%	7	2,127	-26.615%
2026-03-24	36.4000	38.0000	35.5000	37.9400	+2.596%	17	2,120	-37.138%
2026-03-23	33.0500	38.3500	33.0500	36.9800	+21.765%	52	2,110	-35.506%
2026-03-20	27.4200	30.3700	27.2200	30.3700	+17.485%	5	2,082	-21.469%
2026-03-19	27.9900	27.9900	25.2400	25.8500	+34.635%	1,004	2,083	-7.737%
2026-03-18	19.3200	19.3200	18.8400	19.2000	+9.527%	16	1,083	+24.219%
2026-03-13	16.9700	17.6200	16.8600	17.5300	+13.243%	120	1,070	+36.052%
2026-03-12	15.2900	15.4800	15.2800	15.4800	+5.235%	4	1,107	+54.070%
2026-03-11	14.6600	14.7100	14.6600	14.7100	+1.940%	4	1,109	+62.135%
2026-03-10	14.3500	14.4300	14.0000	14.4300	-20.714%	5	1,111	+65.281%
2026-03-09	17.5000	18.2000	17.5000	18.2000	+1.961%	5	1,107	+31.044%
2026-03-05	15.4000	17.8500	15.4000	17.8500	+5.310%	1,011	1,117	+33.613%
2026-03-04	16.9500	16.9500	16.9500	16.9500	-2.586%	1	272	+40.708%
2026-03-03	18.6400	18.6400	17.3100	17.4000	+32.824%	421	271	+37.069%
2026-03-02	13.1000	13.1000	13.1000	13.1000	-14.990%	1	54	+82.061%
2026-02-26	15.4100	15.4100	15.4100	15.4100	+2.870%	3	54	+54.770%
2026-02-25	14.9500	14.9800	14.9500	14.9800	-5.250%	2	50	+59.212%
2026-02-23	15.5500	15.8100	15.5500	15.8100	-10.323%	4	50	+50.854%
2026-02-18	17.6900	17.8800	17.3500	17.6300	+21.586%	7	50	+35.281%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-22.085%	1	47	+64.483%
2026-02-06	18.6100	18.6100	18.6100	18.6100	-14.828%	1	48	+28.157%
2026-02-05	21.8500	21.8500	21.8500	21.8500	+2.630%	1	48	+9.153%
2026-02-03	21.3000	21.3000	21.2900	21.2900	-23.991%	2	48	+12.024%
2026-02-02	27.2400	28.8100	27.2400	28.0100	+15.267%	40	48	-14.852%
2026-01-30	19.0000	24.7800	19.0000	24.3000	+45.161%	10	20	-1.852%
2026-01-29	12.7000	16.7400	12.7000	16.7400	+39.500%	17	19	+42.473%
2026-01-28	12.2000	12.7000	12.0000	12.0000	-11.111%	13	17	+98.750%
2026-01-26	13.5000	13.5000	13.5000	13.5000	-8.475%	2	5	+76.667%
2026-01-23	14.7500	14.7500	14.7500	14.7500	0.000%	3	3	+61.695%

.dark-mode .xLbJlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xLbJlP{ 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