Dark

GLD20270617P325
GLD Jun 17 2027 325.00 Put (GLD270617P00325000)
option OPRA

EOD

Jul 22, 2026

8.85-27.459%(-3.35)1,806

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.9000	8.9000	8.8500	8.8500	-27.459%	1,806	4,612	0.000%
2026-07-20	12.2000	12.2000	12.2000	12.2000	-0.894%	2,000	2,880	-27.459%
2026-07-16	12.2900	12.3100	12.0700	12.3100	+12.832%	4	1,844	-28.107%
2026-07-14	11.2200	11.2200	10.9100	10.9100	-5.786%	3	1,843	-18.882%
2026-07-13	11.5800	11.5800	11.5800	11.5800	+9.763%	1	1,843	-23.575%
2026-07-08	10.5500	10.5500	10.5500	10.5500	+6.137%	6	1,843	-16.114%
2026-07-02	9.8000	9.9400	9.8000	9.9400	-18.658%	3	1,842	-10.966%
2026-06-30	12.2600	12.2600	12.2200	12.2200	+0.164%	2	1,842	-27.578%
2026-06-29	11.5000	12.2000	11.5000	12.2000	-9.963%	4	1,841	-27.459%
2026-06-24	13.1500	14.0000	13.1500	13.5500	+22.736%	6	1,843	-34.686%
2026-06-23	11.0400	11.0400	11.0400	11.0400	+40.637%	3	1,838	-19.837%
2026-06-15	7.8500	7.8500	7.8500	7.8500	-21.500%	2,450	4,520	+12.739%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-12.664%	1	2,474	-11.500%
2026-06-10	11.3000	11.5500	11.1500	11.4500	+22.460%	52	2,473	-22.707%
2026-06-09	9.2800	9.3600	9.1400	9.3500	+10.000%	5	2,474	-5.348%
2026-06-05	8.1800	8.5000	8.1000	8.5000	+19.887%	19	2,474	+4.118%
2026-06-03	7.0900	7.0900	7.0900	7.0900	-0.421%	1	2,474	+24.824%
2026-06-02	7.1200	7.1200	7.1200	7.1200	+12.837%	1	2,475	+24.298%
2026-05-29	6.7700	6.7700	6.3100	6.3100	-15.867%	4	2,474	+40.254%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+7.143%	1	2,474	+18.000%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+20.690%	1	2,473	+26.429%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-4.918%	2	2,473	+52.586%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-15.978%	1	2,474	+45.082%
2026-05-05	7.1100	7.2700	7.1100	7.2600	-6.923%	78	2,474	+21.901%
2026-05-04	7.8000	7.8000	7.8000	7.8000	+16.418%	1	2,474	+13.462%
2026-04-30	6.8000	6.8000	6.7000	6.7000	-8.844%	4	2,473	+32.090%
2026-04-29	7.3500	7.3500	7.3000	7.3500	+7.771%	7	2,473	+20.408%
2026-04-28	6.4000	6.8200	6.4000	6.8200	+1.791%	4	2,477	+29.765%
2026-04-27	6.7000	6.7000	6.7000	6.7000	+11.667%	1	2,477	+32.090%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-17.012%	1	2,477	+47.500%
2026-04-21	7.2800	7.2800	7.2300	7.2300	+12.267%	2	2,477	+22.407%
2026-04-17	6.4400	6.4400	6.4400	6.4400	-15.375%	1	2,477	+37.422%
2026-04-15	7.4900	7.6200	7.4900	7.6100	-10.471%	4	2,476	+16.294%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-12.641%	1	2,476	+4.118%
2026-04-08	9.7500	9.7500	9.7300	9.7300	-16.695%	3	2,475	-9.044%
2026-04-07	11.6800	11.6800	11.6800	11.6800	-10.840%	5	2,475	-24.229%
2026-04-02	13.1000	13.1000	13.1000	13.1000	+39.362%	1	2,469	-32.443%
2026-04-01	9.4000	9.4000	9.4000	9.4000	-19.383%	6	2,469	-5.851%
2026-03-31	11.7600	11.7600	11.6600	11.6600	-4.971%	2	2,475	-24.099%
2026-03-30	12.6000	12.6000	12.2700	12.2700	+3.544%	10	2,476	-27.873%
2026-03-27	11.8500	11.8500	11.8500	11.8500	-19.932%	1	2,466	-25.316%
2026-03-26	14.8000	14.8000	14.8000	14.8000	+18.022%	1	2,466	-40.203%
2026-03-23	12.5400	12.5400	12.5400	12.5400	+25.400%	1	2,465	-29.426%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+21.065%	1	2,465	-11.500%
2026-03-19	8.2900	8.2900	8.2600	8.2600	+32.584%	2	2,464	+7.143%
2026-03-18	6.1000	6.2300	6.0900	6.2300	+15.370%	4	2,464	+42.055%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-22.857%	1	2,464	+63.889%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-12.500%	1	2,464	+26.429%
2026-03-03	8.0000	8.0000	8.0000	8.0000	+53.846%	1	2,463	+10.625%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-26.241%	1	2,462	+70.192%
2026-02-26	5.1500	7.0500	5.0500	7.0500	-2.083%	3	2,461	+25.532%
2026-02-25	7.2000	7.2000	7.2000	7.2000	+21.212%	1	2,460	+22.917%
2026-02-19	5.6800	5.9400	5.6800	5.9400	+0.169%	2	2,460	+48.990%
2026-02-18	5.6800	5.9800	5.6800	5.9300	+10.841%	205	2,460	+49.241%
2026-02-17	5.4000	5.5500	5.2500	5.3500	+13.830%	64	2,490	+65.421%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-17.544%	1	2,460	+88.298%
2026-02-09	5.6000	5.7000	5.6000	5.7000	-18.571%	2	2,459	+55.263%
2026-02-06	7.0000	7.0000	7.0000	7.0000	-12.500%	1	2,459	+26.429%
2026-02-05	8.0000	8.0000	8.0000	8.0000	+11.576%	1	2,458	+10.625%
2026-02-04	7.1700	7.1700	7.1700	7.1700	-24.526%	2	2,457	+23.431%
2026-02-03	7.7000	9.5000	7.7000	9.5000	0.000%	2	2,455	-6.842%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+58.333%	1	2,453	-6.842%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+48.883%	1	2,453	+47.500%
2026-01-22	4.0300	4.0300	4.0300	4.0300	-12.009%	1	2,462	+119.603%
2026-01-21	4.5800	4.5800	4.5800	4.5800	-15.185%	1	2,463	+93.231%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+5.882%	1	2,462	+63.889%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-14.286%	1	2,462	+73.529%
2026-01-09	5.9500	5.9500	5.9500	5.9500	-16.197%	1	2,463	+48.739%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+20.339%	1	2,463	+24.648%
2025-12-29	5.9000	5.9000	5.9000	5.9000	-15.714%	1	2,463	+50.000%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-10.828%	1	2,463	+26.429%
2025-12-12	7.8500	7.8500	7.8500	7.8500	-4.268%	1	2,463	+12.739%
2025-12-10	8.2000	8.2000	8.2000	8.2000	-1.561%	841	2,463	+7.927%
2025-12-09	8.3300	8.3300	8.3300	8.3300	-2.687%	1	2,547	+6.242%
2025-12-05	8.5600	8.5600	8.5600	8.5600	+1.302%	1	2,547	+3.388%
2025-12-04	8.4500	8.4500	8.4500	8.4500	-8.747%	1	2,546	+4.734%
2025-12-03	9.2600	9.2600	9.2600	9.2600	-2.526%	2	2,546	-4.428%
2025-12-02	9.5000	9.5000	9.5000	9.5000	-2.364%	1	2,546	-6.842%
2025-11-26	9.7300	9.7300	9.7300	9.7300	-14.273%	2	2,546	-9.044%
2025-11-21	11.3500	11.3500	11.3500	11.3500	-5.021%	1	2,547	-22.026%
2025-11-19	11.9500	11.9500	11.9500	11.9500	-3.629%	1	2,546	-25.941%
2025-11-17	12.2000	12.4000	12.2000	12.4000	+9.251%	21	2,547	-28.629%
2025-11-14	11.3500	11.3500	11.3500	11.3500	+5.680%	1	2,545	-22.026%
2025-11-12	10.7400	10.7400	10.7400	10.7400	-8.205%	1	2,545	-17.598%
2025-11-07	11.7000	11.7000	11.7000	11.7000	-4.490%	1	2,546	-24.359%
2025-11-06	12.2500	12.2500	12.2500	12.2500	+2.083%	4	2,546	-27.755%
2025-10-31	12.0000	12.0000	12.0000	12.0000	-6.250%	1	2,551	-26.250%
2025-10-29	12.0200	12.8000	12.0200	12.8000	-1.538%	2	2,551	-30.859%
2025-10-27	13.0000	13.0000	13.0000	13.0000	+22.066%	1	2,553	-31.923%
2025-10-23	10.6500	10.6500	10.6500	10.6500	-11.250%	1	2,553	-16.901%
2025-10-22	12.0000	12.0000	12.0000	12.0000	+10.599%	1	2,553	-26.250%
2025-10-21	10.8500	10.8500	10.8500	10.8500	+35.625%	10	2,554	-18.433%
2025-10-20	8.0000	8.0000	8.0000	8.0000	-23.810%	1	2,554	+10.625%
2025-10-17	10.5000	10.5000	10.5000	10.5000	+10.526%	1	2,553	-15.714%
2025-10-14	9.5000	9.5000	9.5000	9.5000	-5.000%	1	2,554	-6.842%
2025-10-13	10.0000	10.0000	10.0000	10.0000	-17.695%	4	2,553	-11.500%
2025-10-10	12.1500	12.1500	12.1500	12.1500	+5.652%	1	2,553	-27.160%
2025-10-09	11.5000	11.5000	11.5000	11.5000	+16.751%	1	2,553	-23.043%
2025-10-07	10.2800	10.2800	9.5000	9.8500	-14.719%	105	2,553	-10.152%
2025-10-06	11.5500	11.5500	11.5500	11.5500	-8.115%	1	2,554	-23.377%
2025-10-02	13.1200	13.1200	12.4500	12.5700	-8.913%	127	2,553	-29.594%
2025-09-30	13.8000	13.8000	13.8000	13.8000	-5.479%	1	2,678	-35.870%
2025-09-29	14.6000	14.6000	14.6000	14.6000	+0.690%	250	2,678	-39.384%
2025-09-22	14.5000	14.5000	14.5000	14.5000	-14.706%	2	2,428	-38.966%
2025-09-15	17.3500	17.6000	17.0000	17.0000	-5.028%	228	2,428	-47.941%
2025-09-12	17.9000	17.9000	17.9000	17.9000	-1.105%	1	2,203	-50.559%
2025-09-09	18.5000	18.5000	18.1000	18.1000	-11.275%	4	2,203	-51.105%
2025-09-08	20.4000	20.4000	20.4000	20.4000	-4.000%	1,000	2,202	-56.618%
2025-09-05	20.2000	21.4000	20.1700	21.2500	-3.409%	1,502	1,202	-58.353%
2025-09-04	22.0000	22.0000	22.0000	22.0000	+6.280%	500	700	-59.773%
2025-09-03	21.3000	21.3000	20.7000	20.7000	0.000%	202	202	-57.246%

.dark-mode .NhqGKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhqGKq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P325GLD Jun 17 2027 325.00 Put (GLD270617P00325000)option OPRA

GLD20270617P325
GLD Jun 17 2027 325.00 Put (GLD270617P00325000)
option OPRA