Dark

GLD20270617P300
GLD Jun 17 2027 300.00 Put (GLD270617P00300000)
option OPRA

EOD

Sep 11, 2026

3.17-6.765%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.1700	3.1700	3.1700	3.1700	-6.765%	2	1,252	0.000%
2026-09-10	3.3000	3.4000	3.3000	3.4000	+10.390%	6	1,253	-6.765%
2026-09-09	3.0000	3.0800	3.0000	3.0800	-4.644%	2	1,247	+2.922%
2026-09-08	3.2300	3.2300	3.2300	3.2300	+9.122%	16	1,246	-1.858%
2026-09-04	3.0000	3.1000	2.9600	2.9600	+5.714%	3	1,260	+7.095%
2026-09-03	2.8500	2.8900	2.8000	2.8000	-15.152%	6	1,260	+13.214%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-2.655%	2	1,257	-3.939%
2026-09-01	3.3700	3.3900	3.3700	3.3900	+5.280%	2	1,255	-6.490%
2026-08-31	3.1800	3.3000	3.1600	3.2200	+7.333%	205	1,254	-1.553%
2026-08-26	3.0000	3.0000	3.0000	3.0000	+6.383%	1	1,252	+5.667%
2026-08-25	2.8500	2.8700	2.7900	2.8200	+4.833%	76	1,256	+12.411%
2026-08-21	2.8500	2.8500	2.6900	2.6900	-3.237%	280	1,243	+17.844%
2026-08-20	2.8600	2.9500	2.7300	2.7800	-2.113%	20	1,185	+14.029%
2026-08-19	3.5900	3.5900	2.8400	2.8400	-8.387%	23	1,194	+11.620%
2026-08-17	3.3400	3.3400	3.0500	3.1000	-22.500%	116	1,198	+2.258%
2026-08-11	4.0000	4.0000	4.0000	4.0000	+17.647%	1	1,214	-20.750%
2026-08-10	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,213	-6.765%
2026-08-05	3.8000	3.8500	3.8000	3.8500	-17.204%	3	1,213	-17.662%
2026-08-04	4.6500	4.6500	4.6500	4.6500	-21.186%	3	1,216	-31.828%
2026-07-23	5.9000	5.9000	5.9000	5.9000	+11.321%	2	1,220	-46.271%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-8.621%	1,001	2,220	-40.189%
2026-07-21	5.8000	5.8000	5.8000	5.8000	-9.375%	1	1,586	-45.345%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-11.724%	1	1,586	-50.469%
2026-07-17	7.8500	7.8500	7.2500	7.2500	+10.182%	9	1,586	-56.276%
2026-07-14	6.5000	6.5800	6.5000	6.5800	-17.750%	2	1,588	-51.824%
2026-07-13	5.5000	8.0000	5.5000	8.0000	+40.351%	2	1,590	-60.375%
2026-07-09	5.7300	5.7300	5.7000	5.7000	-10.518%	2	1,589	-44.386%
2026-07-08	6.3200	6.3700	6.3200	6.3700	+2.742%	2	1,590	-50.235%
2026-07-07	6.2000	6.2000	6.2000	6.2000	+16.981%	1	1,589	-48.871%
2026-07-06	5.3300	5.3300	5.3000	5.3000	-11.667%	3	1,588	-40.189%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-16.201%	1	1,588	-47.167%
2026-06-30	7.5500	7.5500	7.1600	7.1600	+2.286%	8	1,595	-55.726%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+7.692%	1	1,595	-54.714%
2026-06-26	6.7000	6.7000	6.5000	6.5000	-10.959%	5	1,594	-51.231%
2026-06-25	7.4000	7.4000	7.3000	7.3000	-12.365%	2	1,593	-56.575%
2026-06-24	7.8000	8.3300	7.5000	8.3300	+34.355%	22	1,592	-61.945%
2026-06-23	5.4300	6.2000	5.4300	6.2000	+12.727%	4	1,593	-48.871%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-1.079%	1	1,595	-42.364%
2026-06-12	5.5600	5.5600	5.5600	5.5600	-5.281%	4	1,595	-42.986%
2026-06-11	6.8300	8.7000	5.8000	5.8700	-20.676%	219	1,591	-45.997%
2026-06-10	7.0000	7.4000	6.5000	7.4000	+29.825%	133	1,462	-57.162%
2026-06-09	5.5500	5.7000	5.5500	5.7000	+11.765%	2	1,460	-44.386%
2026-06-08	5.1000	5.1000	5.1000	5.1000	+1.190%	1	1,461	-37.843%
2026-06-05	4.8000	5.0400	4.7500	5.0400	+27.595%	12	1,461	-37.103%
2026-06-04	3.5000	3.9500	3.5000	3.9500	-3.659%	2	1,459	-19.747%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-8.277%	1	1,459	-22.683%
2026-05-18	4.0000	4.6400	4.0000	4.4700	-9.879%	9	1,459	-29.083%
2026-05-15	4.5300	4.9600	4.5000	4.9600	+34.054%	4	1,463	-36.089%
2026-05-14	3.6800	3.7000	3.6200	3.7000	-14.943%	6	1,463	-14.324%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-26.396%	2	1,463	-27.126%
2026-05-07	5.9100	5.9100	5.9100	5.9100	-9.077%	1	1,464	-46.362%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+47.727%	1	1,465	-51.231%
2026-04-29	4.4500	4.4500	4.4000	4.4000	+4.265%	117	1,464	-27.955%
2026-04-27	4.4000	4.4000	4.2200	4.2200	+5.500%	3	1,464	-24.882%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-21.105%	1	1,463	-20.750%
2026-04-15	4.9500	5.0700	4.9500	5.0700	-15.075%	2	1,462	-37.475%
2026-04-09	6.0500	6.0500	5.9700	5.9700	-17.427%	2	1,463	-46.901%
2026-04-07	7.1600	7.2300	7.1600	7.2300	+3.582%	2	1,464	-56.155%
2026-04-06	6.9800	6.9800	6.9800	6.9800	-6.933%	1	1,464	-54.585%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+23.967%	4	1,465	-57.733%
2026-04-01	6.0000	6.0500	5.9500	6.0500	-17.123%	4	1,465	-47.603%
2026-03-31	7.3300	7.7400	7.3000	7.3000	-18.889%	4	1,466	-56.575%
2026-03-30	7.2000	9.0000	7.2000	9.0000	+5.510%	32	1,468	-64.778%
2026-03-27	8.9800	8.9800	8.5300	8.5300	-14.700%	4	1,476	-62.837%
2026-03-26	9.5000	10.0000	8.8500	10.0000	+52.672%	5	1,475	-68.300%
2026-03-25	7.0000	7.0000	6.5500	6.5500	-18.125%	2	1,473	-51.603%
2026-03-24	7.9100	8.0000	7.9100	8.0000	-3.030%	2	1,472	-60.375%
2026-03-23	6.2500	8.2500	6.2500	8.2500	+37.500%	7	1,473	-61.576%
2026-03-20	4.7600	6.0000	4.7600	6.0000	+29.590%	28	1,477	-47.167%
2026-03-19	4.7500	4.7900	4.6300	4.6300	+38.209%	162	1,480	-31.533%
2026-03-13	3.3600	3.3600	3.3500	3.3500	+13.946%	3	1,406	-5.373%
2026-03-02	2.9400	2.9400	2.9400	2.9400	-13.274%	1	1,406	+7.823%
2026-02-23	3.2400	3.4000	3.2400	3.3900	-13.959%	140	1,405	-6.490%
2026-02-20	3.8400	3.9400	3.8400	3.9400	+21.231%	2	1,370	-19.543%
2026-02-13	3.5200	3.5200	3.2500	3.2500	-18.750%	13	1,370	-2.462%
2026-02-12	5.4000	5.4000	4.0000	4.0000	+40.351%	2	1,370	-20.750%
2026-02-11	3.3000	3.3000	2.8500	2.8500	-33.566%	2	1,369	+11.228%
2026-02-09	3.9000	4.4100	3.9000	4.2900	+7.250%	3	1,369	-26.107%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-31.507%	1	1,370	-20.750%
2026-02-02	5.7300	5.8400	5.7300	5.8400	+174.178%	4	1,369	-45.719%
2026-01-29	2.7500	2.7500	2.1300	2.1300	+1.429%	2	1,367	+48.826%
2026-01-28	2.0000	2.1000	1.7100	2.1000	+5.000%	3	1,367	+50.952%
2026-01-26	2.9900	2.9900	1.9000	2.0000	-6.977%	7	1,365	+58.500%
2026-01-23	2.1300	2.1500	2.1300	2.1500	-14.000%	13	1,358	+47.442%
2026-01-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,358	+26.800%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-12.281%	1	1,357	+26.800%
2026-01-20	2.7900	2.8500	2.6000	2.8500	-1.724%	9	1,356	+11.228%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-10.217%	1	1,354	+9.310%
2026-01-09	3.2300	3.2300	3.2300	3.2300	-27.416%	5	1,353	-1.858%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+26.420%	1	1,353	-28.764%
2026-01-07	3.5200	3.5200	3.5200	3.5200	-29.600%	10	1,352	-9.943%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+72.414%	1	1,352	-36.600%
2025-12-26	2.9000	2.9000	2.9000	2.9000	-28.040%	1	1,352	+9.310%
2025-12-23	4.0300	4.0300	4.0300	4.0300	+1.003%	20	1,351	-21.340%
2025-12-22	3.9900	3.9900	3.9900	3.9900	-20.990%	1	1,330	-20.551%
2025-12-16	5.0500	5.0500	5.0500	5.0500	+7.676%	1	1,330	-37.228%
2025-12-12	4.6800	4.6900	4.6800	4.6900	-1.263%	20	1,329	-32.409%
2025-12-11	4.7500	4.7500	4.7500	4.7500	-11.710%	2	1,309	-33.263%
2025-12-03	5.3800	5.3800	5.3800	5.3800	-1.284%	1	1,311	-41.078%
2025-12-02	5.4000	5.4500	5.4000	5.4500	-18.657%	2	1,310	-41.835%
2025-11-17	6.7000	6.7000	6.7000	6.7000	+34.000%	1	1,311	-52.687%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-21.630%	1	1,312	-36.600%
2025-11-10	6.3800	6.3800	6.3800	6.3800	-8.857%	1	1,312	-50.313%
2025-11-06	7.0000	7.0000	7.0000	7.0000	+4.478%	10	1,311	-54.714%
2025-11-03	6.0000	6.7000	6.0000	6.7000	+1.515%	3	1,310	-52.687%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-9.589%	1	1,310	-51.970%
2025-10-29	6.9000	7.3000	6.9000	7.3000	+4.286%	4	1,309	-56.575%
2025-10-28	7.9200	7.9200	7.0000	7.0000	+10.410%	2	1,308	-54.714%
2025-10-27	6.3000	6.3400	6.3000	6.3400	+3.089%	7	1,307	-50.000%
2025-10-21	5.7000	6.1500	5.7000	6.1500	+29.474%	3	1,307	-48.455%
2025-10-20	5.2500	5.2500	4.7100	4.7500	-20.833%	5	1,307	-33.263%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+33.333%	1	1,307	-47.167%
2025-10-16	5.0000	5.0000	4.5000	4.5000	-9.091%	20	1,306	-29.556%
2025-10-15	5.6500	5.6500	4.9500	4.9500	-11.607%	6	1,306	-35.960%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,310	-43.393%
2025-10-13	6.0000	6.0000	6.0000	6.0000	+20.000%	2	1,311	-47.167%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+0.402%	1	1,311	-36.600%
2025-10-08	4.9800	4.9800	4.9800	4.9800	-1.386%	2	1,311	-36.345%
2025-10-07	4.9500	5.5500	4.9500	5.0500	-4.896%	212	1,311	-37.228%
2025-10-06	5.3100	5.3100	5.3100	5.3100	-19.910%	6	1,108	-40.301%
2025-10-03	6.5000	6.6300	6.5000	6.6300	-3.353%	14	1,102	-52.187%
2025-10-02	6.5500	6.8600	6.5000	6.8600	-10.327%	3	1,104	-53.790%
2025-10-01	7.6500	7.6500	7.6500	7.6500	0.000%	7	1,103	-58.562%
2025-09-30	7.6500	7.6500	7.6500	7.6500	-10.526%	1	1,103	-58.562%
2025-09-29	8.5500	8.5500	8.5500	8.5500	+3.511%	6	1,102	-62.924%
2025-09-22	9.5000	9.5000	8.2600	8.2600	-17.400%	4	1,096	-61.622%
2025-09-18	10.0000	10.0000	10.0000	10.0000	+2.041%	2	1,093	-68.300%
2025-09-17	9.2500	10.0000	9.2500	9.8000	+21.739%	9	1,096	-67.653%
2025-09-16	9.3600	9.7000	8.0500	8.0500	-17.857%	5	1,093	-60.621%
2025-09-15	10.1100	10.1100	9.1200	9.8000	-2.000%	965	1,091	-67.653%
2025-09-12	9.9900	10.5000	9.9900	10.0000	-6.542%	22	1,049	-68.300%
2025-09-11	10.7000	10.7000	10.7000	10.7000	-0.926%	500	1,047	-70.374%
2025-09-10	10.4900	10.8000	9.9000	10.8000	+2.857%	14	572	-70.648%
2025-09-09	10.4000	10.5000	10.4000	10.5000	-0.474%	36	569	-69.810%
2025-09-08	10.8000	10.8000	10.5000	10.5500	-2.495%	15	546	-69.953%
2025-09-05	11.1400	11.1700	10.8200	10.8200	-7.915%	3	535	-70.702%
2025-09-04	10.0000	11.7500	10.0000	11.7500	+1.468%	16	534	-73.021%
2025-09-03	12.0500	12.0500	10.7900	11.5800	+8.224%	16	523	-72.625%
2025-09-02	10.7000	10.7000	10.7000	10.7000	-26.054%	12	510	-70.374%
2025-08-29	14.6700	14.6700	14.4700	14.4700	-9.279%	2	506	-78.093%
2025-08-27	15.9500	15.9500	15.9500	15.9500	-0.125%	2	506	-80.125%
2025-08-26	15.9700	15.9700	15.9700	15.9700	-1.723%	1	503	-80.150%
2025-08-21	15.5700	16.2500	15.5700	16.2500	+0.994%	41	503	-80.492%
2025-08-20	16.1000	16.2500	16.0900	16.0900	-0.186%	112	463	-80.298%
2025-08-19	16.4600	16.7300	16.1200	16.1200	-2.006%	88	351	-80.335%
2025-08-18	16.1000	16.5200	15.7500	16.4500	+5.314%	251	263	-80.729%
2025-08-13	15.6200	15.6200	15.6200	15.6200	+3.444%	10	25	-79.706%
2025-08-08	15.0600	15.1000	15.0600	15.1000	-0.330%	12	25	-79.007%
2025-08-06	15.1500	15.1500	15.1500	15.1500	-4.053%	1	13	-79.076%
2025-08-04	15.7900	15.7900	15.7900	15.7900	+2.532%	1	12	-79.924%
2025-07-23	15.0000	15.4000	15.0000	15.4000	+2.667%	11	12	-79.416%
2025-07-21	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-78.867%

.dark-mode .Pd2ybN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pd2ybN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P300GLD Jun 17 2027 300.00 Put (GLD270617P00300000)option OPRA

GLD20270617P300
GLD Jun 17 2027 300.00 Put (GLD270617P00300000)
option OPRA