Dark

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

EOD

Jul 22, 2026

15.10-27.404%(-5.70)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	15.1000	15.1000	15.1000	15.1000	-27.404%	2,000	2,695	0.000%
2026-07-16	20.6000	20.8000	20.2700	20.8000	+5.051%	22	695	-27.404%
2026-07-13	18.2500	19.8000	18.2500	19.8000	+6.280%	15	675	-23.737%
2026-07-08	18.5300	18.6300	18.4100	18.6300	+17.911%	4	679	-18.948%
2026-07-06	15.8000	15.8000	15.8000	15.8000	-6.120%	1	679	-4.430%
2026-07-02	16.9600	16.9600	16.8300	16.8300	-15.129%	5	680	-10.279%
2026-06-29	19.8300	19.8300	19.8300	19.8300	+6.043%	1	680	-23.853%
2026-06-26	18.7000	18.7000	18.7000	18.7000	-8.691%	1	679	-19.251%
2026-06-24	20.6500	21.7400	20.4800	20.4800	+39.605%	842	680	-26.270%
2026-06-18	14.6700	14.6700	14.6700	14.6700	+21.743%	9	471	+2.931%
2026-06-17	12.5000	12.5000	12.0500	12.0500	-3.446%	16	471	+25.311%
2026-06-16	13.2100	13.2100	12.4800	12.4800	-4.805%	76	471	+20.994%
2026-06-15	12.6100	13.1100	12.5800	13.1100	-31.719%	4	411	+15.179%
2026-06-11	19.8000	19.8000	19.2000	19.2000	-4.000%	2	409	-21.354%
2026-06-10	17.0900	20.0000	17.0900	20.0000	+25.000%	85	410	-24.500%
2026-06-09	16.0000	16.0000	16.0000	16.0000	+20.120%	1	359	-5.625%
2026-06-08	15.5000	15.5000	13.3200	13.3200	+7.593%	11	359	+13.363%
2026-06-05	12.3800	12.3800	12.3800	12.3800	+5.631%	10	355	+21.971%
2026-06-03	11.0000	11.8000	11.0000	11.7200	+9.533%	4	345	+28.840%
2026-06-01	11.7900	11.7900	10.7000	10.7000	-2.727%	11	342	+41.121%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-1.079%	1	340	+37.273%
2026-05-22	10.8400	11.1300	10.8400	11.1200	+2.206%	3	340	+35.791%
2026-05-21	11.8200	11.8200	10.8800	10.8800	-8.954%	5	341	+38.787%
2026-05-18	11.9500	11.9500	11.9500	11.9500	+1.271%	5	341	+26.360%
2026-05-15	11.3000	11.8000	11.3000	11.8000	+28.540%	2	339	+27.966%
2026-05-13	9.1800	9.1800	9.1800	9.1800	-8.657%	3	339	+64.488%
2026-05-08	10.0500	10.0500	10.0500	10.0500	-0.495%	1	339	+50.249%
2026-05-07	11.9000	11.9000	10.1000	10.1000	-14.043%	5	338	+49.505%
2026-04-29	11.7500	11.7500	11.7500	11.7500	-3.213%	1	340	+28.511%
2026-04-28	12.1400	12.1400	12.1400	12.1400	+7.911%	2	339	+24.382%
2026-04-21	11.2500	11.2500	11.2500	11.2500	+12.613%	1	336	+34.222%
2026-04-17	9.9900	9.9900	9.9900	9.9900	-11.593%	1	336	+51.151%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-0.441%	1	336	+33.628%
2026-04-15	11.3500	11.3500	11.3500	11.3500	-1.817%	1	337	+33.040%
2026-04-14	11.5600	11.5600	11.5600	11.5600	-17.429%	1	337	+30.623%
2026-04-08	14.9500	14.9500	14.0000	14.0000	-19.540%	2	336	+7.857%
2026-04-02	17.4000	17.4000	17.4000	17.4000	+6.748%	1	334	-13.218%
2026-03-31	16.2000	16.3000	16.2000	16.3000	-14.120%	55	334	-7.362%
2026-03-27	19.3000	19.3000	18.9800	18.9800	-10.047%	2	345	-20.443%
2026-03-26	21.8800	21.8800	21.1000	21.1000	+14.363%	3	344	-28.436%
2026-03-25	18.4500	18.4500	18.4500	18.4500	-7.750%	1	344	-18.157%
2026-03-24	18.8000	20.0000	18.7500	20.0000	+1.989%	124	344	-24.500%
2026-03-23	17.7000	19.7800	16.7500	19.6100	+28.338%	8	240	-22.998%
2026-03-20	13.0000	15.3300	13.0000	15.2800	+21.174%	4	240	-1.178%
2026-03-19	11.2000	12.6100	11.2000	12.6100	+34.578%	9	237	+19.746%
2026-03-18	9.3700	9.3700	9.3700	9.3700	+1.848%	1	238	+61.153%
2026-03-06	9.2000	9.2000	9.2000	9.2000	+11.380%	2	240	+64.130%
2026-02-23	8.0500	8.4200	8.0500	8.2600	+16.338%	5	242	+82.809%
2026-02-12	7.6000	7.6000	7.1000	7.1000	-31.401%	2	239	+112.676%
2026-02-06	10.3000	10.3500	10.3000	10.3500	-13.244%	2	240	+45.894%
2026-02-05	12.0000	12.0000	11.9300	11.9300	-15.028%	2	239	+26.572%
2026-02-02	14.0300	14.0400	14.0300	14.0400	+10.118%	2	239	+7.550%
2026-01-30	9.0500	13.8000	9.0500	12.7500	+55.488%	135	239	+18.431%
2026-01-29	8.2000	8.2000	8.2000	8.2000	+51.852%	1	125	+84.146%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-13.600%	10	126	+179.630%
2026-01-26	6.3500	6.3500	6.2500	6.2500	-3.846%	2	116	+141.600%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-4.412%	1	115	+132.308%
2026-01-22	7.2000	7.2000	6.4300	6.8000	-16.049%	17	114	+122.059%
2026-01-21	8.1300	8.1300	8.1000	8.1000	-10.497%	11	106	+86.420%
2026-01-16	8.5000	9.0500	8.5000	9.0500	-0.440%	8	98	+66.851%
2026-01-14	8.9000	9.3900	8.9000	9.0900	+2.135%	37	98	+66.117%
2026-01-12	8.9000	8.9000	8.9000	8.9000	-14.010%	5	71	+69.663%
2026-01-09	10.3500	10.3500	10.3500	10.3500	-12.288%	1	66	+45.894%
2026-01-08	11.3000	11.8000	11.3000	11.8000	+3.509%	7	65	+27.966%
2026-01-06	11.4000	11.4000	11.4000	11.4000	-20.280%	10	62	+32.456%
2025-12-29	12.2100	14.3000	12.2100	14.3000	+14.400%	3	53	+5.594%
2025-12-26	12.5000	12.5000	12.5000	12.5000	+13.843%	8	51	+20.800%
2025-12-23	10.9700	10.9800	10.9700	10.9800	-13.543%	2	51	+37.523%
2025-12-18	12.7000	12.7000	12.7000	12.7000	-0.781%	1	49	+18.898%
2025-12-17	12.8100	12.8100	12.8000	12.8000	-6.021%	2	49	+17.969%
2025-12-12	13.6200	13.6200	13.6200	13.6200	-18.492%	1	51	+10.866%
2025-11-26	16.7100	16.7100	16.7100	16.7100	-18.128%	2	48	-9.635%
2025-11-17	19.2000	20.4100	19.2000	20.4100	+6.468%	7	48	-26.017%
2025-11-14	19.9200	19.9200	19.1700	19.1700	-8.013%	4	48	-21.231%
2025-11-07	20.2500	20.8400	20.0300	20.8400	-5.701%	5	47	-27.543%
2025-10-28	20.0000	22.1000	20.0000	22.1000	+8.386%	4	50	-31.674%
2025-10-27	19.8600	20.3900	19.8600	20.3900	+15.524%	4	54	-25.944%
2025-10-21	17.9000	19.0000	17.6500	17.6500	+18.855%	7	54	-14.448%
2025-10-20	14.8700	15.0000	14.5000	14.8500	-7.188%	12	53	+1.684%
2025-10-16	15.1000	16.0000	15.1000	16.0000	0.000%	6	44	-5.625%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-19.517%	1	39	-5.625%
2025-10-10	19.8800	19.8800	19.8800	19.8800	+3.542%	20	38	-24.044%
2025-10-09	20.0000	20.0000	19.2000	19.2000	+14.833%	2	51	-21.354%
2025-10-08	17.5500	17.5500	16.7200	16.7200	-11.253%	5	51	-9.689%
2025-10-06	20.0500	20.0500	18.8400	18.8400	-16.118%	22	53	-19.851%
2025-10-02	22.4600	22.4600	22.4600	22.4600	-3.688%	1	31	-32.769%
2025-09-29	21.9800	23.3200	21.9800	23.3200	-10.308%	2	30	-35.249%
2025-09-25	26.0500	26.0500	26.0000	26.0000	-9.250%	18	28	-41.923%
2025-09-16	28.6200	28.6500	28.6200	28.6500	-7.491%	3	22	-47.295%
2025-09-12	29.7700	30.9700	29.7700	30.9700	-0.482%	3	22	-51.243%
2025-09-09	31.1200	31.1200	31.1200	31.1200	-31.978%	3	19	-51.478%
2025-08-21	45.8500	45.8500	45.7500	45.7500	+0.660%	10	19	-66.995%
2025-08-20	44.7800	45.4500	44.7800	45.4500	+0.664%	11	19	-66.777%
2025-08-15	45.1500	45.1500	45.1500	45.1500	-2.167%	1	9	-66.556%
2025-08-14	46.1500	46.1500	46.1500	46.1500	+2.396%	1	10	-67.281%
2025-08-01	45.0700	45.0700	45.0700	45.0700	-9.860%	13	9	-66.497%
2025-07-30	48.3000	50.0000	48.3000	50.0000	+4.932%	33	14	-69.800%
2025-07-29	47.5900	47.6500	47.5900	47.6500	+3.587%	20	21	-68.311%
2025-07-28	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	-67.174%

.dark-mode .Mjsjf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mjsjf8{ 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