Dark

GLD20270617P310
GLD Jun 17 2027 310.00 Put (GLD270617P00310000)
option OPRA

EOD

Sep 14, 2026

4.50-1.099%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.5000	4.5000	4.5000	4.5000	-1.099%	3	495	0.000%
2026-09-10	4.0300	4.5500	4.0300	4.5500	+18.182%	2	492	-1.099%
2026-09-04	3.8500	3.8500	3.8500	3.8500	+10.000%	4	486	+16.883%
2026-08-20	3.6000	3.6000	3.5000	3.5000	-9.561%	7	486	+28.571%
2026-08-18	4.0100	4.0100	3.8700	3.8700	-8.941%	56	483	+16.279%
2026-08-07	4.2500	4.2500	4.2500	4.2500	-5.556%	1	495	+5.882%
2026-08-05	4.5000	4.5000	4.5000	4.5000	-39.189%	1	497	0.000%
2026-07-24	7.3700	7.4000	7.3700	7.4000	-6.918%	2	498	-39.189%
2026-07-21	7.9600	8.2500	7.9500	7.9500	-11.667%	4	497	-43.396%
2026-07-17	9.0000	9.0000	9.0000	9.0000	+18.890%	2	496	-50.000%
2026-07-13	7.5700	7.5700	7.5700	7.5700	+7.376%	1	497	-40.555%
2026-07-10	7.1900	7.1900	7.0500	7.0500	-7.963%	5	497	-36.170%
2026-07-01	7.6600	7.6600	7.6600	7.6600	-23.170%	2	497	-41.253%
2026-06-24	8.6000	10.1800	8.6000	9.9700	+24.625%	5	497	-54.865%
2026-06-23	9.5000	9.5000	8.0000	8.0000	-2.558%	2	497	-43.750%
2026-06-10	8.1700	8.2100	8.1300	8.2100	+58.801%	6	496	-45.189%
2026-05-15	5.5600	5.5600	5.1700	5.1700	+15.402%	2	491	-12.959%
2026-05-14	4.4800	4.4800	4.4800	4.4800	+3.464%	1	491	+0.446%
2026-05-11	4.7700	4.7700	4.3300	4.3300	-5.044%	2	491	+3.926%
2026-05-06	4.5600	4.5600	4.5600	4.5600	+2.472%	10	490	-1.316%
2026-04-30	4.5000	4.5000	4.4500	4.4500	-19.820%	2	485	+1.124%
2026-04-29	5.4500	5.5500	5.4500	5.5500	+3.738%	166	484	-18.919%
2026-04-21	5.6800	5.6800	5.3500	5.3500	-5.644%	4	387	-15.888%
2026-04-15	5.6800	5.6800	5.6700	5.6700	-32.500%	2	387	-20.635%
2026-04-07	8.5500	8.5500	8.4000	8.4000	-6.145%	2	387	-46.429%
2026-03-31	8.4500	8.9500	8.4500	8.9500	-3.763%	2	387	-49.721%
2026-03-30	9.3000	9.3000	9.3000	9.3000	-8.374%	1	388	-51.613%
2026-03-27	11.0800	11.0800	10.1500	10.1500	+2.837%	4	388	-55.665%
2026-03-26	9.8700	9.8700	9.8700	9.8700	-3.235%	3	387	-54.407%
2026-03-23	10.7000	10.7000	9.5000	10.2000	+55.015%	5	384	-55.882%
2026-03-19	5.3500	6.5800	5.3500	6.5800	+84.831%	5	385	-31.611%
2026-03-12	3.5200	3.5600	3.5200	3.5600	+2.006%	2	387	+26.404%
2026-03-02	3.4900	3.4900	3.4900	3.4900	-10.969%	2	386	+28.940%
2026-02-23	3.8800	3.9200	3.7200	3.9200	-13.846%	4	386	+14.796%
2026-02-19	4.3800	4.5500	4.3800	4.5500	+4.119%	2	385	-1.099%
2026-02-18	4.5200	4.5200	4.3700	4.3700	-27.529%	2	385	+2.975%
2026-02-12	6.0300	6.0300	6.0300	6.0300	+37.986%	1	385	-25.373%
2026-02-09	4.4300	4.4300	4.3700	4.3700	-35.163%	2	386	+2.975%
2026-02-03	6.1200	6.7400	6.1200	6.7400	-3.438%	2	385	-33.234%
2026-02-02	6.9800	6.9800	6.9800	6.9800	+25.090%	1	385	-35.530%
2026-01-30	5.6400	5.6400	5.5800	5.5800	+71.692%	16	385	-19.355%
2026-01-29	4.2200	4.2200	3.2500	3.2500	+16.071%	8	385	+38.462%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-20.000%	2	392	+60.714%
2026-01-21	3.4900	3.5000	3.4900	3.5000	-4.891%	20	392	+28.571%
2026-01-20	3.2400	4.2100	3.0000	3.6800	-12.381%	88	372	+22.283%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+5.000%	1	286	+7.143%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-27.798%	1	285	+12.500%
2025-12-31	5.5400	5.5400	5.5400	5.5400	+9.703%	1	285	-18.773%
2025-12-29	5.0500	5.0500	5.0500	5.0500	-32.215%	2	285	-10.891%
2025-11-24	7.4500	7.4500	7.4500	7.4500	-5.096%	1	283	-39.597%
2025-11-12	7.1900	7.8500	7.1900	7.8500	-1.875%	2	284	-42.675%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-5.101%	1	284	-43.750%
2025-10-31	8.4300	8.4300	8.4300	8.4300	+2.930%	1	284	-46.619%
2025-10-27	8.1900	8.1900	8.1900	8.1900	+6.364%	1	283	-45.055%
2025-10-22	7.7000	7.7000	7.7000	7.7000	-2.408%	1	283	-41.558%
2025-10-21	7.8900	7.8900	7.8900	7.8900	+12.714%	1	283	-42.966%
2025-10-09	6.9000	7.0000	6.9000	7.0000	+10.585%	2	284	-35.714%
2025-10-08	6.3300	6.3300	6.3300	6.3300	-10.845%	40	284	-28.910%
2025-10-07	6.7500	7.1100	6.7200	7.1000	-0.560%	305	284	-36.620%
2025-10-06	7.2500	7.3300	7.1400	7.1400	-8.812%	5	59	-36.975%
2025-10-03	7.8300	7.8300	7.8300	7.8300	-23.684%	1	60	-42.529%
2025-09-29	9.6700	10.2600	9.6700	10.2600	-5.176%	5	59	-56.140%
2025-09-22	10.8200	10.8200	10.8200	10.8200	-19.554%	1	58	-58.410%
2025-09-18	13.4500	13.4500	13.4500	13.4500	+5.408%	2	58	-66.543%
2025-09-15	12.7600	12.7600	12.7600	12.7600	+0.870%	4	60	-64.734%
2025-09-12	12.6500	12.6500	12.6500	12.6500	+3.689%	1	58	-64.427%
2025-09-10	12.2000	12.2000	12.2000	12.2000	-8.202%	2	57	-63.115%
2025-09-09	13.2900	13.2900	13.2900	13.2900	-28.278%	1	56	-66.140%
2025-08-28	18.8800	18.8800	18.5300	18.5300	-5.023%	3	56	-75.715%
2025-08-27	19.4900	19.5100	19.4900	19.5100	-4.829%	2	58	-76.935%
2025-08-25	20.1500	20.5000	20.1500	20.5000	-0.389%	8	56	-78.049%
2025-08-20	20.5800	20.5800	20.5800	20.5800	+1.379%	1	48	-78.134%
2025-08-13	20.3000	20.3000	20.3000	20.3000	-0.976%	1	47	-77.833%
2025-08-12	19.7900	20.7000	19.7900	20.5000	+3.119%	3	48	-78.049%
2025-08-11	20.1800	20.1800	19.8800	19.8800	+5.745%	2	45	-77.364%
2025-08-08	18.8000	18.8000	18.8000	18.8000	-3.689%	1	44	-76.064%
2025-08-06	19.5200	19.5200	19.5200	19.5200	-0.408%	2	44	-76.947%
2025-08-05	19.6000	19.6000	19.6000	19.6000	+0.771%	1	42	-77.041%
2025-08-04	20.2200	20.2200	19.4500	19.4500	-15.028%	2	42	-76.864%
2025-07-30	22.8900	22.8900	22.8900	22.8900	+6.963%	1	41	-80.341%
2025-07-29	21.4000	21.4000	21.4000	21.4000	+1.808%	1	41	-78.972%
2025-07-25	21.0200	21.0200	21.0200	21.0200	+13.560%	1	41	-78.592%
2025-07-22	17.9700	18.5100	17.7400	18.5100	-6.609%	41	40	-75.689%
2025-07-21	19.8200	19.8200	19.8200	19.8200	0.000%	1	1	-77.296%

.dark-mode .nJjlll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJjlll{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P310GLD Jun 17 2027 310.00 Put (GLD270617P00310000)option OPRA

GLD20270617P310
GLD Jun 17 2027 310.00 Put (GLD270617P00310000)
option OPRA