Dark

GLD20270617P150
GLD Jun 17 2027 150.00 Put (GLD270617P00150000)
option OPRA

EOD

Sep 15, 2026

0.2000+5.263%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1800	0.2000	0.1800	0.2000	+5.263%	6	500	0.000%
2026-09-11	0.1900	0.1900	0.1900	0.1900	-17.391%	5	499	+5.263%
2026-09-10	0.1900	0.2300	0.1900	0.2300	+15.000%	22	494	-13.043%
2026-09-02	0.2000	0.2500	0.1900	0.2000	+5.263%	41	472	0.000%
2026-09-01	0.2600	0.3200	0.1800	0.1900	-24.000%	96	462	+5.263%
2026-08-31	0.2700	0.2700	0.2500	0.2500	-13.793%	6	501	-20.000%
2026-08-28	0.2600	0.3100	0.2600	0.2900	+7.407%	45	497	-31.034%
2026-08-27	0.2800	0.2900	0.2000	0.2700	-15.625%	79	471	-25.926%
2026-08-26	0.3200	0.3200	0.2700	0.3200	+23.077%	10	434	-37.500%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-23.529%	1	426	-23.077%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-32.000%	1	426	-41.176%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+28.205%	1	426	-60.000%
2026-05-29	0.3900	0.3900	0.3900	0.3900	-2.500%	200	553	-48.718%
2026-05-27	0.3000	0.4000	0.3000	0.4000	+60.000%	3	413	-50.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-52.830%	5	410	-20.000%
2026-05-11	0.5300	0.5300	0.5300	0.5300	+76.667%	5	405	-62.264%
2026-05-06	0.2700	0.3000	0.2700	0.3000	+76.471%	6	405	-33.333%
2026-04-27	0.8400	0.8400	0.1700	0.1700	-68.519%	12	411	+17.647%
2026-04-23	0.5400	0.5400	0.5400	0.5400	-1.818%	3	405	-62.963%
2026-04-09	0.2500	0.5500	0.2500	0.5500	-42.105%	7	402	-63.636%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+171.429%	3	402	-78.947%
2026-04-01	1.0200	1.0200	0.3500	0.3500	+40.000%	6	405	-42.857%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-48.980%	10	402	-20.000%
2026-03-20	0.6100	0.6100	0.1400	0.4900	+345.455%	35	402	-59.184%
2026-03-18	0.2000	0.2000	0.1100	0.1100	-42.105%	10	405	+81.818%
2026-03-16	0.2100	0.2100	0.1900	0.1900	+72.727%	9	415	+5.263%
2026-02-25	0.1100	0.1100	0.1100	0.1100	-75.556%	3	424	+81.818%
2026-02-23	0.5000	0.5000	0.1500	0.4500	+73.077%	51	424	-55.556%
2026-02-20	0.2900	0.6500	0.1000	0.2600	-51.852%	72	397	-23.077%
2026-02-19	0.5800	0.7900	0.0700	0.5400	+260.000%	30	391	-62.963%
2026-02-18	1.4300	1.4300	0.1500	0.1500	-28.571%	12	391	+33.333%
2026-02-17	0.4200	0.5100	0.1700	0.2100	-48.780%	24	391	-4.762%
2026-02-13	0.8700	0.8700	0.0700	0.4100	+115.789%	24	385	-51.220%
2026-02-12	0.2900	0.3500	0.0700	0.1900	0.000%	33	385	+5.263%
2026-02-11	0.7400	0.7400	0.1900	0.1900	-36.667%	6	385	+5.263%
2026-02-10	0.3000	0.4000	0.0700	0.3000	+233.333%	36	385	-33.333%
2026-02-09	0.4600	0.4600	0.0700	0.0900	-78.049%	24	379	+122.222%
2026-02-06	0.7400	0.7400	0.3400	0.4100	-12.766%	18	383	-51.220%
2026-02-05	1.2700	1.2700	0.0700	0.4700	+34.286%	78	380	-57.447%
2026-02-04	0.3200	0.7300	0.0700	0.3500	+150.000%	201	350	-42.857%
2026-02-03	2.5100	2.5100	0.0700	0.1400	-58.824%	110	305	+42.857%
2026-02-02	0.4000	0.4000	0.2100	0.3400	+9.677%	36	244	-41.176%
2026-01-30	0.3100	0.3100	0.3100	0.3100	-34.043%	1	257	-35.484%
2026-01-29	0.5500	0.5600	0.4700	0.4700	+161.111%	9	256	-57.447%
2026-01-28	0.3400	0.3500	0.1100	0.1800	+12.500%	18	247	+11.111%
2026-01-27	0.2800	0.2800	0.1600	0.1600	-36.000%	4	241	+25.000%
2026-01-26	0.2700	0.2700	0.1200	0.2500	+78.571%	9	238	-20.000%
2026-01-22	0.4100	0.4100	0.1400	0.1400	-41.667%	7	232	+42.857%
2026-01-20	0.2400	0.2400	0.2400	0.2400	+26.316%	4	226	-16.667%
2026-01-16	0.1900	0.1900	0.1900	0.1900	-36.667%	5	217	+5.263%
2026-01-15	0.4800	0.4800	0.3000	0.3000	+200.000%	9	217	-33.333%
2026-01-14	0.6100	0.6100	0.1000	0.1000	-66.667%	18	214	+100.000%
2026-01-07	0.3000	0.3000	0.3000	0.3000	+57.895%	1	208	-33.333%
2026-01-06	0.1900	0.1900	0.1900	0.1900	-9.524%	3	208	+5.263%
2025-12-31	0.2100	0.2100	0.2100	0.2100	+40.000%	8	200	-4.762%
2025-12-26	0.0700	0.1500	0.0700	0.1500	-53.125%	115	200	+33.333%
2025-12-24	0.3200	0.3200	0.3200	0.3200	+77.778%	1	92	-37.500%
2025-12-15	0.1800	0.1800	0.1800	0.1800	-21.739%	33	92	+11.111%
2025-12-12	0.2300	0.2300	0.2300	0.2300	+43.750%	1	59	-13.043%
2025-12-08	0.7200	0.7200	0.1600	0.1600	-27.273%	6	59	+25.000%
2025-11-21	0.2300	0.2300	0.2200	0.2200	+4.762%	6	56	-9.091%
2025-10-30	0.2100	0.2100	0.2100	0.2100	+5.000%	5	56	-4.762%
2025-10-29	0.2800	0.2800	0.1900	0.2000	-61.538%	7	51	0.000%
2025-10-28	0.5200	0.5200	0.5200	0.5200	+73.333%	3	53	-61.538%
2025-10-27	0.3000	0.3000	0.3000	0.3000	-21.053%	3	57	-33.333%
2025-10-24	0.3800	0.3800	0.3800	0.3800	0.000%	3	57	-47.368%
2025-10-22	0.3900	0.3900	0.3800	0.3800	+8.571%	3	60	-47.368%
2025-10-21	0.9900	1.0500	0.0500	0.3500	-35.185%	42	63	-42.857%
2025-10-20	0.7900	1.1700	0.1600	0.5400	+116.000%	27	43	-62.963%
2025-10-17	0.6100	0.6100	0.1600	0.2500	-75.000%	9	41	-20.000%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+525.000%	1	42	-80.000%
2025-10-13	0.6900	0.6900	0.1600	0.1600	-89.189%	12	41	+25.000%
2025-10-07	0.5000	1.4800	0.2400	1.4800	+120.896%	27	38	-86.486%
2025-10-01	0.6700	0.6700	0.6700	0.6700	+139.286%	3	34	-70.149%
2025-09-30	0.2800	0.2800	0.2800	0.2800	-73.832%	3	31	-28.571%
2025-09-25	1.0600	1.0700	1.0600	1.0700	+27.381%	3	28	-81.308%
2025-09-22	0.8400	0.8400	0.8400	0.8400	+833.333%	8	25	-76.190%
2025-09-19	0.0900	0.0900	0.0900	0.0900	-57.143%	5	25	+122.222%
2025-09-17	0.4800	0.4800	0.2100	0.2100	+110.000%	6	25	-4.762%
2025-09-16	0.4900	0.4900	0.1000	0.1000	-86.301%	6	25	+100.000%
2025-09-12	0.7300	0.7300	0.7300	0.7300	+32.727%	3	22	-72.603%
2025-09-10	1.1000	1.1000	0.5500	0.5500	+52.778%	5	22	-63.636%
2025-09-09	0.3300	0.3600	0.3300	0.3600	-21.739%	6	17	-44.444%
2025-09-08	0.3000	0.6700	0.3000	0.4600	-36.111%	13	14	-56.522%
2025-09-05	0.7200	0.7200	0.7200	0.7200	+260.000%	3	4	-72.222%
2025-08-20	0.2000	0.2000	0.2000	0.2000	-59.184%	1	1	0.000%
2025-08-19	0.4900	0.4900	0.4900	0.4900	+58.065%	2	2	-59.184%
2025-08-18	0.3100	0.3100	0.3100	0.3100	-39.216%	2	2	-35.484%
2025-08-15	0.5100	0.5100	0.5100	0.5100	0.000%	2	2	-60.784%

.dark-mode .lDSH8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDSH8r{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P150GLD Jun 17 2027 150.00 Put (GLD270617P00150000)option OPRA

GLD20270617P150
GLD Jun 17 2027 150.00 Put (GLD270617P00150000)
option OPRA