Dark

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

EOD

Jul 23, 2026

5.90+11.321%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.9000	5.9000	5.9000	5.9000	+11.321%	2	1,220	0.000%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-8.621%	1,001	2,220	+11.321%
2026-07-21	5.8000	5.8000	5.8000	5.8000	-9.375%	1	1,586	+1.724%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-11.724%	1	1,586	-7.813%
2026-07-17	7.8500	7.8500	7.2500	7.2500	+10.182%	9	1,586	-18.621%
2026-07-14	6.5000	6.5800	6.5000	6.5800	-17.750%	2	1,588	-10.334%
2026-07-13	5.5000	8.0000	5.5000	8.0000	+40.351%	2	1,590	-26.250%
2026-07-09	5.7300	5.7300	5.7000	5.7000	-10.518%	2	1,589	+3.509%
2026-07-08	6.3200	6.3700	6.3200	6.3700	+2.742%	2	1,590	-7.378%
2026-07-07	6.2000	6.2000	6.2000	6.2000	+16.981%	1	1,589	-4.839%
2026-07-06	5.3300	5.3300	5.3000	5.3000	-11.667%	3	1,588	+11.321%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-16.201%	1	1,588	-1.667%
2026-06-30	7.5500	7.5500	7.1600	7.1600	+2.286%	8	1,595	-17.598%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+7.692%	1	1,595	-15.714%
2026-06-26	6.7000	6.7000	6.5000	6.5000	-10.959%	5	1,594	-9.231%
2026-06-25	7.4000	7.4000	7.3000	7.3000	-12.365%	2	1,593	-19.178%
2026-06-24	7.8000	8.3300	7.5000	8.3300	+34.355%	22	1,592	-29.172%
2026-06-23	5.4300	6.2000	5.4300	6.2000	+12.727%	4	1,593	-4.839%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-1.079%	1	1,595	+7.273%
2026-06-12	5.5600	5.5600	5.5600	5.5600	-5.281%	4	1,595	+6.115%
2026-06-11	6.8300	8.7000	5.8000	5.8700	-20.676%	219	1,591	+0.511%
2026-06-10	7.0000	7.4000	6.5000	7.4000	+29.825%	133	1,462	-20.270%
2026-06-09	5.5500	5.7000	5.5500	5.7000	+11.765%	2	1,460	+3.509%
2026-06-08	5.1000	5.1000	5.1000	5.1000	+1.190%	1	1,461	+15.686%
2026-06-05	4.8000	5.0400	4.7500	5.0400	+27.595%	12	1,461	+17.063%
2026-06-04	3.5000	3.9500	3.5000	3.9500	-3.659%	2	1,459	+49.367%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-8.277%	1	1,459	+43.902%
2026-05-18	4.0000	4.6400	4.0000	4.4700	-9.879%	9	1,459	+31.991%
2026-05-15	4.5300	4.9600	4.5000	4.9600	+34.054%	4	1,463	+18.952%
2026-05-14	3.6800	3.7000	3.6200	3.7000	-14.943%	6	1,463	+59.459%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-26.396%	2	1,463	+35.632%
2026-05-07	5.9100	5.9100	5.9100	5.9100	-9.077%	1	1,464	-0.169%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+47.727%	1	1,465	-9.231%
2026-04-29	4.4500	4.4500	4.4000	4.4000	+4.265%	117	1,464	+34.091%
2026-04-27	4.4000	4.4000	4.2200	4.2200	+5.500%	3	1,464	+39.810%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-21.105%	1	1,463	+47.500%
2026-04-15	4.9500	5.0700	4.9500	5.0700	-15.075%	2	1,462	+16.371%
2026-04-09	6.0500	6.0500	5.9700	5.9700	-17.427%	2	1,463	-1.173%
2026-04-07	7.1600	7.2300	7.1600	7.2300	+3.582%	2	1,464	-18.396%
2026-04-06	6.9800	6.9800	6.9800	6.9800	-6.933%	1	1,464	-15.473%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+23.967%	4	1,465	-21.333%
2026-04-01	6.0000	6.0500	5.9500	6.0500	-17.123%	4	1,465	-2.479%
2026-03-31	7.3300	7.7400	7.3000	7.3000	-18.889%	4	1,466	-19.178%
2026-03-30	7.2000	9.0000	7.2000	9.0000	+5.510%	32	1,468	-34.444%
2026-03-27	8.9800	8.9800	8.5300	8.5300	-14.700%	4	1,476	-30.832%
2026-03-26	9.5000	10.0000	8.8500	10.0000	+52.672%	5	1,475	-41.000%
2026-03-25	7.0000	7.0000	6.5500	6.5500	-18.125%	2	1,473	-9.924%
2026-03-24	7.9100	8.0000	7.9100	8.0000	-3.030%	2	1,472	-26.250%
2026-03-23	6.2500	8.2500	6.2500	8.2500	+37.500%	7	1,473	-28.485%
2026-03-20	4.7600	6.0000	4.7600	6.0000	+29.590%	28	1,477	-1.667%
2026-03-19	4.7500	4.7900	4.6300	4.6300	+38.209%	162	1,480	+27.430%
2026-03-13	3.3600	3.3600	3.3500	3.3500	+13.946%	3	1,406	+76.119%
2026-03-02	2.9400	2.9400	2.9400	2.9400	-13.274%	1	1,406	+100.680%
2026-02-23	3.2400	3.4000	3.2400	3.3900	-13.959%	140	1,405	+74.041%
2026-02-20	3.8400	3.9400	3.8400	3.9400	+21.231%	2	1,370	+49.746%
2026-02-13	3.5200	3.5200	3.2500	3.2500	-18.750%	13	1,370	+81.538%
2026-02-12	5.4000	5.4000	4.0000	4.0000	+40.351%	2	1,370	+47.500%
2026-02-11	3.3000	3.3000	2.8500	2.8500	-33.566%	2	1,369	+107.018%
2026-02-09	3.9000	4.4100	3.9000	4.2900	+7.250%	3	1,369	+37.529%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-31.507%	1	1,370	+47.500%
2026-02-02	5.7300	5.8400	5.7300	5.8400	+174.178%	4	1,369	+1.027%
2026-01-29	2.7500	2.7500	2.1300	2.1300	+1.429%	2	1,367	+176.995%
2026-01-28	2.0000	2.1000	1.7100	2.1000	+5.000%	3	1,367	+180.952%
2026-01-26	2.9900	2.9900	1.9000	2.0000	-6.977%	7	1,365	+195.000%
2026-01-23	2.1300	2.1500	2.1300	2.1500	-14.000%	13	1,358	+174.419%
2026-01-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,358	+136.000%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-12.281%	1	1,357	+136.000%
2026-01-20	2.7900	2.8500	2.6000	2.8500	-1.724%	9	1,356	+107.018%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-10.217%	1	1,354	+103.448%
2026-01-09	3.2300	3.2300	3.2300	3.2300	-27.416%	5	1,353	+82.663%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+26.420%	1	1,353	+32.584%
2026-01-07	3.5200	3.5200	3.5200	3.5200	-29.600%	10	1,352	+67.614%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+72.414%	1	1,352	+18.000%
2025-12-26	2.9000	2.9000	2.9000	2.9000	-28.040%	1	1,352	+103.448%
2025-12-23	4.0300	4.0300	4.0300	4.0300	+1.003%	20	1,351	+46.402%
2025-12-22	3.9900	3.9900	3.9900	3.9900	-20.990%	1	1,330	+47.870%
2025-12-16	5.0500	5.0500	5.0500	5.0500	+7.676%	1	1,330	+16.832%
2025-12-12	4.6800	4.6900	4.6800	4.6900	-1.263%	20	1,329	+25.800%
2025-12-11	4.7500	4.7500	4.7500	4.7500	-11.710%	2	1,309	+24.211%
2025-12-03	5.3800	5.3800	5.3800	5.3800	-1.284%	1	1,311	+9.665%
2025-12-02	5.4000	5.4500	5.4000	5.4500	-18.657%	2	1,310	+8.257%
2025-11-17	6.7000	6.7000	6.7000	6.7000	+34.000%	1	1,311	-11.940%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-21.630%	1	1,312	+18.000%
2025-11-10	6.3800	6.3800	6.3800	6.3800	-8.857%	1	1,312	-7.524%
2025-11-06	7.0000	7.0000	7.0000	7.0000	+4.478%	10	1,311	-15.714%
2025-11-03	6.0000	6.7000	6.0000	6.7000	+1.515%	3	1,310	-11.940%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-9.589%	1	1,310	-10.606%
2025-10-29	6.9000	7.3000	6.9000	7.3000	+4.286%	4	1,309	-19.178%
2025-10-28	7.9200	7.9200	7.0000	7.0000	+10.410%	2	1,308	-15.714%
2025-10-27	6.3000	6.3400	6.3000	6.3400	+3.089%	7	1,307	-6.940%
2025-10-21	5.7000	6.1500	5.7000	6.1500	+29.474%	3	1,307	-4.065%
2025-10-20	5.2500	5.2500	4.7100	4.7500	-20.833%	5	1,307	+24.211%
2025-10-17	6.0000	6.0000	6.0000	6.0000	+33.333%	1	1,307	-1.667%
2025-10-16	5.0000	5.0000	4.5000	4.5000	-9.091%	20	1,306	+31.111%
2025-10-15	5.6500	5.6500	4.9500	4.9500	-11.607%	6	1,306	+19.192%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,310	+5.357%
2025-10-13	6.0000	6.0000	6.0000	6.0000	+20.000%	2	1,311	-1.667%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+0.402%	1	1,311	+18.000%
2025-10-08	4.9800	4.9800	4.9800	4.9800	-1.386%	2	1,311	+18.474%
2025-10-07	4.9500	5.5500	4.9500	5.0500	-4.896%	212	1,311	+16.832%
2025-10-06	5.3100	5.3100	5.3100	5.3100	-19.910%	6	1,108	+11.111%
2025-10-03	6.5000	6.6300	6.5000	6.6300	-3.353%	14	1,102	-11.011%
2025-10-02	6.5500	6.8600	6.5000	6.8600	-10.327%	3	1,104	-13.994%
2025-10-01	7.6500	7.6500	7.6500	7.6500	0.000%	7	1,103	-22.876%
2025-09-30	7.6500	7.6500	7.6500	7.6500	-10.526%	1	1,103	-22.876%
2025-09-29	8.5500	8.5500	8.5500	8.5500	+3.511%	6	1,102	-30.994%
2025-09-22	9.5000	9.5000	8.2600	8.2600	-17.400%	4	1,096	-28.571%
2025-09-18	10.0000	10.0000	10.0000	10.0000	+2.041%	2	1,093	-41.000%
2025-09-17	9.2500	10.0000	9.2500	9.8000	+21.739%	9	1,096	-39.796%
2025-09-16	9.3600	9.7000	8.0500	8.0500	-17.857%	5	1,093	-26.708%
2025-09-15	10.1100	10.1100	9.1200	9.8000	-2.000%	965	1,091	-39.796%
2025-09-12	9.9900	10.5000	9.9900	10.0000	-6.542%	22	1,049	-41.000%
2025-09-11	10.7000	10.7000	10.7000	10.7000	-0.926%	500	1,047	-44.860%
2025-09-10	10.4900	10.8000	9.9000	10.8000	+2.857%	14	572	-45.370%
2025-09-09	10.4000	10.5000	10.4000	10.5000	-0.474%	36	569	-43.810%
2025-09-08	10.8000	10.8000	10.5000	10.5500	-2.495%	15	546	-44.076%
2025-09-05	11.1400	11.1700	10.8200	10.8200	-7.915%	3	535	-45.471%
2025-09-04	10.0000	11.7500	10.0000	11.7500	+1.468%	16	534	-49.787%
2025-09-03	12.0500	12.0500	10.7900	11.5800	+8.224%	16	523	-49.050%
2025-09-02	10.7000	10.7000	10.7000	10.7000	-26.054%	12	510	-44.860%
2025-08-29	14.6700	14.6700	14.4700	14.4700	-9.279%	2	506	-59.226%
2025-08-27	15.9500	15.9500	15.9500	15.9500	-0.125%	2	506	-63.009%
2025-08-26	15.9700	15.9700	15.9700	15.9700	-1.723%	1	503	-63.056%
2025-08-21	15.5700	16.2500	15.5700	16.2500	+0.994%	41	503	-63.692%
2025-08-20	16.1000	16.2500	16.0900	16.0900	-0.186%	112	463	-63.331%
2025-08-19	16.4600	16.7300	16.1200	16.1200	-2.006%	88	351	-63.400%
2025-08-18	16.1000	16.5200	15.7500	16.4500	+5.314%	251	263	-64.134%
2025-08-13	15.6200	15.6200	15.6200	15.6200	+3.444%	10	25	-62.228%
2025-08-08	15.0600	15.1000	15.0600	15.1000	-0.330%	12	25	-60.927%
2025-08-06	15.1500	15.1500	15.1500	15.1500	-4.053%	1	13	-61.056%
2025-08-04	15.7900	15.7900	15.7900	15.7900	+2.532%	1	12	-62.635%
2025-07-23	15.0000	15.4000	15.0000	15.4000	+2.667%	11	12	-61.688%
2025-07-21	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-60.667%

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