Dark

GLD20270617P350
GLD Jun 17 2027 350.00 Put (GLD270617P00350000)
option OPRA

EOD

Sep 17, 2026

10.01-14.809%(-1.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.9200	10.0100	9.9000	10.0100	-14.809%	12	11,450	0.000%
2026-09-16	10.4300	12.2600	10.4200	11.7500	+2.710%	19	11,456	-14.809%
2026-09-14	11.8000	11.8000	11.3900	11.4400	+14.975%	10	11,444	-12.500%
2026-09-11	10.1900	10.1900	9.9500	9.9500	-9.381%	3	11,440	+0.603%
2026-09-10	10.2100	10.9800	10.2100	10.9800	+9.581%	25	11,440	-8.834%
2026-09-09	10.0200	10.0200	10.0200	10.0200	+6.596%	1	11,439	-0.100%
2026-09-04	9.5000	9.5000	9.4000	9.4000	+8.671%	4	11,437	+6.489%
2026-09-03	8.6500	8.6500	8.6500	8.6500	-11.735%	3	11,437	+15.723%
2026-09-02	10.2000	10.2000	9.8000	9.8000	-7.981%	4	11,437	+2.143%
2026-09-01	10.6500	10.6500	10.6500	10.6500	+12.698%	2	11,435	-6.009%
2026-08-28	9.4500	9.4500	9.4500	9.4500	+10.012%	7	11,433	+5.926%
2026-08-27	8.5900	8.5900	8.5900	8.5900	-0.694%	3	11,433	+16.531%
2026-08-26	8.6500	8.6500	8.6500	8.6500	+7.453%	5	11,433	+15.723%
2026-08-25	8.0500	8.0500	8.0500	8.0500	+3.205%	2	11,439	+24.348%
2026-08-24	7.8000	7.8000	7.8000	7.8000	0.000%	1	11,439	+28.333%
2026-08-21	7.7000	7.8000	7.5000	7.8000	-6.921%	15	11,438	+28.333%
2026-08-20	8.3500	8.3800	8.3500	8.3800	-3.678%	3	11,447	+19.451%
2026-08-19	9.1300	9.1300	8.5500	8.7000	-13.087%	6	11,449	+15.057%
2026-08-18	10.1700	10.1900	9.8700	10.0100	+1.624%	131	11,450	0.000%
2026-08-17	9.9800	9.9800	9.8500	9.8500	+3.684%	3	11,384	+1.624%
2026-08-14	9.5000	9.5000	9.5000	9.5000	-4.905%	1	11,382	+5.368%
2026-08-13	10.2000	10.2500	9.9900	9.9900	-4.219%	3	11,381	+0.200%
2026-08-11	10.0500	10.4300	10.0300	10.4300	-2.432%	6	11,384	-4.027%
2026-08-10	10.7400	10.7400	10.6900	10.6900	+1.810%	2	11,385	-6.361%
2026-08-07	10.3600	10.5000	10.2900	10.5000	-11.168%	4	11,386	-4.667%
2026-08-05	12.4000	12.4000	11.7000	11.8200	-23.495%	6,702	11,385	-15.313%
2026-08-04	15.4000	15.4500	15.3500	15.4500	-6.928%	4	4,685	-35.210%
2026-08-03	16.6000	16.6000	16.6000	16.6000	+0.728%	2	4,687	-39.699%
2026-07-31	16.8000	17.2100	16.4800	16.4800	+10.530%	175	4,687	-39.260%
2026-07-30	15.3000	15.3000	14.9100	14.9100	-12.139%	2,001	4,693	-32.864%
2026-07-28	17.5700	17.5700	16.9700	16.9700	+2.538%	4	2,693	-41.014%
2026-07-27	16.5500	16.5500	16.5500	16.5500	+9.603%	50	2,693	-39.517%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-27.404%	2,000	2,695	-33.709%
2026-07-16	20.6000	20.8000	20.2700	20.8000	+5.051%	22	695	-51.875%
2026-07-13	18.2500	19.8000	18.2500	19.8000	+6.280%	15	675	-49.444%
2026-07-08	18.5300	18.6300	18.4100	18.6300	+17.911%	4	679	-46.269%
2026-07-06	15.8000	15.8000	15.8000	15.8000	-6.120%	1	679	-36.646%
2026-07-02	16.9600	16.9600	16.8300	16.8300	-15.129%	5	680	-40.523%
2026-06-29	19.8300	19.8300	19.8300	19.8300	+6.043%	1	680	-49.521%
2026-06-26	18.7000	18.7000	18.7000	18.7000	-8.691%	1	679	-46.471%
2026-06-24	20.6500	21.7400	20.4800	20.4800	+39.605%	842	680	-51.123%
2026-06-18	14.6700	14.6700	14.6700	14.6700	+21.743%	9	471	-31.766%
2026-06-17	12.5000	12.5000	12.0500	12.0500	-3.446%	16	471	-16.929%
2026-06-16	13.2100	13.2100	12.4800	12.4800	-4.805%	76	471	-19.792%
2026-06-15	12.6100	13.1100	12.5800	13.1100	-31.719%	4	411	-23.646%
2026-06-11	19.8000	19.8000	19.2000	19.2000	-4.000%	2	409	-47.865%
2026-06-10	17.0900	20.0000	17.0900	20.0000	+25.000%	85	410	-49.950%
2026-06-09	16.0000	16.0000	16.0000	16.0000	+20.120%	1	359	-37.438%
2026-06-08	15.5000	15.5000	13.3200	13.3200	+7.593%	11	359	-24.850%
2026-06-05	12.3800	12.3800	12.3800	12.3800	+5.631%	10	355	-19.144%
2026-06-03	11.0000	11.8000	11.0000	11.7200	+9.533%	4	345	-14.590%
2026-06-01	11.7900	11.7900	10.7000	10.7000	-2.727%	11	342	-6.449%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-1.079%	1	340	-9.000%
2026-05-22	10.8400	11.1300	10.8400	11.1200	+2.206%	3	340	-9.982%
2026-05-21	11.8200	11.8200	10.8800	10.8800	-8.954%	5	341	-7.996%
2026-05-18	11.9500	11.9500	11.9500	11.9500	+1.271%	5	341	-16.234%
2026-05-15	11.3000	11.8000	11.3000	11.8000	+28.540%	2	339	-15.169%
2026-05-13	9.1800	9.1800	9.1800	9.1800	-8.657%	3	339	+9.041%
2026-05-08	10.0500	10.0500	10.0500	10.0500	-0.495%	1	339	-0.398%
2026-05-07	11.9000	11.9000	10.1000	10.1000	-14.043%	5	338	-0.891%
2026-04-29	11.7500	11.7500	11.7500	11.7500	-3.213%	1	340	-14.809%
2026-04-28	12.1400	12.1400	12.1400	12.1400	+7.911%	2	339	-17.545%
2026-04-21	11.2500	11.2500	11.2500	11.2500	+12.613%	1	336	-11.022%
2026-04-17	9.9900	9.9900	9.9900	9.9900	-11.593%	1	336	+0.200%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-0.441%	1	336	-11.416%
2026-04-15	11.3500	11.3500	11.3500	11.3500	-1.817%	1	337	-11.806%
2026-04-14	11.5600	11.5600	11.5600	11.5600	-17.429%	1	337	-13.408%
2026-04-08	14.9500	14.9500	14.0000	14.0000	-19.540%	2	336	-28.500%
2026-04-02	17.4000	17.4000	17.4000	17.4000	+6.748%	1	334	-42.471%
2026-03-31	16.2000	16.3000	16.2000	16.3000	-14.120%	55	334	-38.589%
2026-03-27	19.3000	19.3000	18.9800	18.9800	-10.047%	2	345	-47.260%
2026-03-26	21.8800	21.8800	21.1000	21.1000	+14.363%	3	344	-52.559%
2026-03-25	18.4500	18.4500	18.4500	18.4500	-7.750%	1	344	-45.745%
2026-03-24	18.8000	20.0000	18.7500	20.0000	+1.989%	124	344	-49.950%
2026-03-23	17.7000	19.7800	16.7500	19.6100	+28.338%	8	240	-48.955%
2026-03-20	13.0000	15.3300	13.0000	15.2800	+21.174%	4	240	-34.490%
2026-03-19	11.2000	12.6100	11.2000	12.6100	+34.578%	9	237	-20.619%
2026-03-18	9.3700	9.3700	9.3700	9.3700	+1.848%	1	238	+6.830%
2026-03-06	9.2000	9.2000	9.2000	9.2000	+11.380%	2	240	+8.804%
2026-02-23	8.0500	8.4200	8.0500	8.2600	+16.338%	5	242	+21.186%
2026-02-12	7.6000	7.6000	7.1000	7.1000	-31.401%	2	239	+40.986%
2026-02-06	10.3000	10.3500	10.3000	10.3500	-13.244%	2	240	-3.285%
2026-02-05	12.0000	12.0000	11.9300	11.9300	-15.028%	2	239	-16.094%
2026-02-02	14.0300	14.0400	14.0300	14.0400	+10.118%	2	239	-28.704%
2026-01-30	9.0500	13.8000	9.0500	12.7500	+55.488%	135	239	-21.490%
2026-01-29	8.2000	8.2000	8.2000	8.2000	+51.852%	1	125	+22.073%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-13.600%	10	126	+85.370%
2026-01-26	6.3500	6.3500	6.2500	6.2500	-3.846%	2	116	+60.160%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-4.412%	1	115	+54.000%
2026-01-22	7.2000	7.2000	6.4300	6.8000	-16.049%	17	114	+47.206%
2026-01-21	8.1300	8.1300	8.1000	8.1000	-10.497%	11	106	+23.580%
2026-01-16	8.5000	9.0500	8.5000	9.0500	-0.440%	8	98	+10.608%
2026-01-14	8.9000	9.3900	8.9000	9.0900	+2.135%	37	98	+10.121%
2026-01-12	8.9000	8.9000	8.9000	8.9000	-14.010%	5	71	+12.472%
2026-01-09	10.3500	10.3500	10.3500	10.3500	-12.288%	1	66	-3.285%
2026-01-08	11.3000	11.8000	11.3000	11.8000	+3.509%	7	65	-15.169%
2026-01-06	11.4000	11.4000	11.4000	11.4000	-20.280%	10	62	-12.193%
2025-12-29	12.2100	14.3000	12.2100	14.3000	+14.400%	3	53	-30.000%
2025-12-26	12.5000	12.5000	12.5000	12.5000	+13.843%	8	51	-19.920%
2025-12-23	10.9700	10.9800	10.9700	10.9800	-13.543%	2	51	-8.834%
2025-12-18	12.7000	12.7000	12.7000	12.7000	-0.781%	1	49	-21.181%
2025-12-17	12.8100	12.8100	12.8000	12.8000	-6.021%	2	49	-21.797%
2025-12-12	13.6200	13.6200	13.6200	13.6200	-18.492%	1	51	-26.505%
2025-11-26	16.7100	16.7100	16.7100	16.7100	-18.128%	2	48	-40.096%
2025-11-17	19.2000	20.4100	19.2000	20.4100	+6.468%	7	48	-50.955%
2025-11-14	19.9200	19.9200	19.1700	19.1700	-8.013%	4	48	-47.783%
2025-11-07	20.2500	20.8400	20.0300	20.8400	-5.701%	5	47	-51.967%
2025-10-28	20.0000	22.1000	20.0000	22.1000	+8.386%	4	50	-54.706%
2025-10-27	19.8600	20.3900	19.8600	20.3900	+15.524%	4	54	-50.907%
2025-10-21	17.9000	19.0000	17.6500	17.6500	+18.855%	7	54	-43.286%
2025-10-20	14.8700	15.0000	14.5000	14.8500	-7.188%	12	53	-32.593%
2025-10-16	15.1000	16.0000	15.1000	16.0000	0.000%	6	44	-37.438%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-19.517%	1	39	-37.438%
2025-10-10	19.8800	19.8800	19.8800	19.8800	+3.542%	20	38	-49.648%
2025-10-09	20.0000	20.0000	19.2000	19.2000	+14.833%	2	51	-47.865%
2025-10-08	17.5500	17.5500	16.7200	16.7200	-11.253%	5	51	-40.132%
2025-10-06	20.0500	20.0500	18.8400	18.8400	-16.118%	22	53	-46.868%
2025-10-02	22.4600	22.4600	22.4600	22.4600	-3.688%	1	31	-55.432%
2025-09-29	21.9800	23.3200	21.9800	23.3200	-10.308%	2	30	-57.075%
2025-09-25	26.0500	26.0500	26.0000	26.0000	-9.250%	18	28	-61.500%
2025-09-16	28.6200	28.6500	28.6200	28.6500	-7.491%	3	22	-65.061%
2025-09-12	29.7700	30.9700	29.7700	30.9700	-0.482%	3	22	-67.678%
2025-09-09	31.1200	31.1200	31.1200	31.1200	-31.978%	3	19	-67.834%
2025-08-21	45.8500	45.8500	45.7500	45.7500	+0.660%	10	19	-78.120%
2025-08-20	44.7800	45.4500	44.7800	45.4500	+0.664%	11	19	-77.976%
2025-08-15	45.1500	45.1500	45.1500	45.1500	-2.167%	1	9	-77.829%
2025-08-14	46.1500	46.1500	46.1500	46.1500	+2.396%	1	10	-78.310%
2025-08-01	45.0700	45.0700	45.0700	45.0700	-9.860%	13	9	-77.790%
2025-07-30	48.3000	50.0000	48.3000	50.0000	+4.932%	33	14	-79.980%
2025-07-29	47.5900	47.6500	47.5900	47.6500	+3.587%	20	21	-78.993%
2025-07-28	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	-78.239%

.dark-mode .CJdmrj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJdmrj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P350GLD Jun 17 2027 350.00 Put (GLD270617P00350000)option OPRA

GLD20270617P350
GLD Jun 17 2027 350.00 Put (GLD270617P00350000)
option OPRA