Dark

GLD20270319P420
GLD Mar 19 2027 420.00 Put (GLD270319P00420000)
option OPRA

EOD

Sep 14, 2026

39.51+11.296%(+4.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	39.5000	39.5100	39.5000	39.5100	+11.296%	2	474	0.000%
2026-09-11	35.1000	35.5000	35.1000	35.5000	+5.185%	11	472	+11.296%
2026-09-08	33.7500	33.7500	33.7500	33.7500	-7.837%	5	482	+17.067%
2026-09-01	34.3800	36.6200	34.3800	36.6200	+16.143%	27	491	+7.892%
2026-08-31	32.1000	32.1000	31.5300	31.5300	+19.658%	15	490	+25.309%
2026-08-27	26.3500	26.3500	26.3500	26.3500	+4.150%	3	475	+49.943%
2026-08-26	25.5000	25.5000	25.3000	25.3000	+2.846%	2	476	+56.166%
2026-08-25	25.4800	25.5400	24.6000	24.6000	+0.081%	12	476	+60.610%
2026-08-24	23.8700	24.5800	23.8700	24.5800	-3.796%	13	479	+60.740%
2026-08-21	26.0000	26.0800	25.3500	25.5500	-11.285%	11	465	+54.638%
2026-08-20	28.5000	28.8000	28.3000	28.8000	+0.348%	166	467	+37.188%
2026-08-19	30.2500	30.2500	28.7000	28.7000	-17.765%	8	433	+37.666%
2026-08-10	34.9000	34.9000	34.9000	34.9000	-5.420%	1	441	+13.209%
2026-08-07	36.9000	36.9000	36.9000	36.9000	-11.765%	6	440	+7.073%
2026-08-06	40.4000	41.8200	40.4000	41.8200	+3.387%	15	434	-5.524%
2026-08-05	40.6000	40.6000	40.4000	40.4500	-25.259%	4	434	-2.324%
2026-07-31	54.1200	54.1200	54.1200	54.1200	+14.298%	1	433	-26.996%
2026-07-22	47.8500	47.8500	47.3500	47.3500	-18.207%	7	433	-16.558%
2026-07-20	57.8000	57.8900	57.8000	57.8900	+4.513%	3	426	-31.750%
2026-07-13	55.3900	55.3900	55.3900	55.3900	+9.770%	1	423	-28.669%
2026-07-10	50.2900	50.4600	50.2500	50.4600	+2.353%	8	423	-21.700%
2026-07-09	48.8500	49.3000	48.8000	49.3000	+3.376%	6	421	-19.858%
2026-07-06	48.2000	48.2000	47.5000	47.6900	-5.788%	123	418	-17.152%
2026-07-02	50.6200	50.6200	50.6200	50.6200	-2.934%	1	415	-21.948%
2026-07-01	52.1500	52.1500	52.1500	52.1500	-7.453%	2	415	-24.238%
2026-06-30	56.2400	56.4100	56.2400	56.3500	+6.021%	4	414	-29.885%
2026-06-26	53.1500	53.1500	53.1500	53.1500	-8.045%	1	415	-25.663%
2026-06-25	57.4400	57.8000	57.4400	57.8000	-2.628%	2	415	-31.644%
2026-06-24	56.9700	59.3600	56.9700	59.3600	+16.415%	43	413	-33.440%
2026-06-23	51.4300	51.4300	50.9900	50.9900	+10.201%	2	450	-22.514%
2026-06-22	46.2400	46.2700	46.2400	46.2700	+5.663%	40	452	-14.610%
2026-06-18	43.7900	43.7900	43.7900	43.7900	+11.995%	1	418	-9.774%
2026-06-16	39.1000	39.1000	39.1000	39.1000	+3.576%	1	418	+1.049%
2026-06-15	37.1000	37.7500	36.8500	37.7500	-17.179%	43	419	+4.662%
2026-06-12	45.5800	45.5800	45.5800	45.5800	-6.117%	1	427	-13.317%
2026-06-11	54.7000	55.2500	48.4000	48.5500	-0.797%	62	428	-18.620%
2026-06-10	48.9400	48.9400	48.9400	48.9400	+25.230%	40	433	-19.268%
2026-06-05	39.0800	39.0800	39.0800	39.0800	+10.085%	1	393	+1.100%
2026-05-28	35.5000	35.5000	35.5000	35.5000	+2.542%	1	393	+11.296%
2026-05-27	34.6200	34.6200	34.6200	34.6200	+8.799%	1	393	+14.125%
2026-05-26	31.8200	31.8200	31.8200	31.8200	+3.648%	41	393	+24.167%
2026-05-22	30.7000	30.7000	30.7000	30.7000	-5.538%	2	393	+28.697%
2026-05-20	31.5500	32.5000	31.5500	32.5000	-7.169%	18	391	+21.569%
2026-05-19	35.0100	35.0100	35.0100	35.0100	+9.031%	1	341	+12.853%
2026-05-18	32.1100	32.1100	32.1100	32.1100	+1.937%	50	341	+23.046%
2026-05-15	31.5000	31.5000	31.5000	31.5000	+17.625%	1	341	+25.429%
2026-05-06	28.2700	28.2700	26.7800	26.7800	-15.119%	105	341	+47.535%
2026-05-05	31.2500	32.6100	30.0000	31.5500	+0.159%	105	384	+25.230%
2026-05-04	31.5900	31.5900	31.1900	31.5000	-3.670%	3	284	+25.429%
2026-04-29	33.0000	33.0000	32.6000	32.7000	+8.242%	28	284	+20.826%
2026-04-28	31.5100	31.5100	30.2100	30.2100	+9.775%	4	283	+30.785%
2026-04-27	27.6600	28.1300	27.2000	27.5200	+1.662%	79	282	+43.568%
2026-04-24	26.8400	27.1100	26.8400	27.0700	+3.281%	20	286	+45.955%
2026-04-17	26.2100	26.2100	26.2100	26.2100	-6.393%	1	276	+50.744%
2026-04-16	28.4000	28.4000	28.0000	28.0000	-7.346%	52	276	+41.107%
2026-04-09	30.0000	30.2200	30.0000	30.2200	-5.563%	2	224	+30.741%
2026-04-08	32.0000	32.0000	32.0000	32.0000	-16.121%	1	224	+23.469%
2026-04-07	38.3800	38.4200	37.8300	38.1500	-5.802%	12	225	+3.565%
2026-04-02	40.5000	40.5000	40.5000	40.5000	+2.792%	1	223	-2.444%
2026-03-31	40.8000	40.9600	39.4000	39.4000	-8.944%	6	223	+0.279%
2026-03-30	42.8800	43.2700	42.6800	43.2700	-2.215%	4	224	-8.690%
2026-03-27	47.1700	47.4800	44.2500	44.2500	+9.394%	4	221	-10.712%
2026-03-25	40.2000	41.0000	40.1000	40.4500	-15.712%	16	224	-2.324%
2026-03-23	48.9800	48.9800	47.9900	47.9900	+34.652%	3	225	-17.670%
2026-03-19	37.4900	37.4900	35.2600	35.6400	+70.526%	14	226	+10.859%
2026-03-13	21.1300	21.2600	20.9000	20.9000	+3.210%	143	222	+89.043%
2026-03-12	20.5500	20.5500	20.2500	20.2500	+0.248%	2	97	+95.111%
2026-03-11	20.2000	20.2000	20.2000	20.2000	-1.463%	1	96	+95.594%
2026-03-10	20.5000	20.5000	20.5000	20.5000	-12.393%	1	97	+92.732%
2026-03-03	23.4000	23.4000	23.4000	23.4000	+31.387%	1	96	+68.846%
2026-03-02	17.8100	17.8100	17.8100	17.8100	-10.458%	1	96	+121.842%
2026-02-27	19.8900	19.8900	19.8900	19.8900	-3.447%	1	95	+98.643%
2026-02-25	20.6000	20.6000	20.6000	20.6000	-5.634%	1	95	+91.796%
2026-02-23	21.8300	21.8300	21.8300	21.8300	-6.709%	1	95	+80.989%
2026-02-20	23.4300	23.4300	23.4000	23.4000	-3.901%	2	95	+68.846%
2026-02-19	24.4000	24.4000	24.3500	24.3500	+2.483%	2	95	+62.259%
2026-02-18	24.0800	24.0800	23.6100	23.7600	-20.402%	4	94	+66.288%
2026-02-03	29.8500	29.8500	29.8500	29.8500	-20.548%	1	94	+32.362%
2026-02-02	36.2700	37.5700	36.2700	37.5700	+22.738%	3	93	+5.164%
2026-01-30	25.2300	30.6100	25.2300	30.6100	+40.092%	6	93	+29.075%
2026-01-29	18.1500	21.8500	18.1500	21.8500	+21.524%	5	88	+80.824%
2026-01-28	16.4000	17.9800	16.4000	17.9800	-5.368%	2	83	+119.744%
2026-01-27	19.1500	19.1500	18.8000	19.0000	-7.812%	3	82	+107.947%
2026-01-23	20.6300	20.6300	20.6100	20.6100	0.000%	82	82	+91.703%

.dark-mode .xX51Bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xX51Bg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319P420GLD Mar 19 2027 420.00 Put (GLD270319P00420000)option OPRA

GLD20270319P420
GLD Mar 19 2027 420.00 Put (GLD270319P00420000)
option OPRA