Dark

GLD20270617P360
GLD Jun 17 2027 360.00 Put (GLD270617P00360000)
option OPRA

EOD

Sep 16, 2026

12.85-10.140%(-1.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.8500	12.8500	12.8500	12.8500	-10.140%	16	1,283	0.000%
2026-09-15	13.9500	14.3000	13.9500	14.3000	+3.249%	301	1,267	-10.140%
2026-09-10	13.6200	13.8500	13.3500	13.8500	+17.373%	4	966	-7.220%
2026-09-09	11.8000	11.8000	11.8000	11.8000	+7.273%	3	963	+8.898%
2026-09-03	10.6000	11.0000	10.6000	11.0000	-10.642%	12	960	+16.818%
2026-09-02	12.3100	12.3100	12.3100	12.3100	-2.379%	1	951	+4.387%
2026-09-01	12.7300	12.7300	12.6100	12.6100	+4.908%	2	951	+1.903%
2026-08-28	10.7500	12.0200	10.7300	12.0200	+18.424%	12	949	+6.905%
2026-08-27	10.5000	10.5000	10.1500	10.1500	-0.976%	22	947	+26.601%
2026-08-26	10.2500	10.3000	10.2500	10.2500	+8.237%	13	946	+25.366%
2026-08-25	9.6800	9.6800	9.4700	9.4700	-0.316%	11	940	+35.692%
2026-08-24	9.5000	9.5000	9.5000	9.5000	-6.404%	15	930	+35.263%
2026-08-21	9.7000	10.1500	9.1500	10.1500	-4.426%	13	924	+26.601%
2026-08-20	10.6200	10.6200	10.6200	10.6200	-15.378%	1	931	+20.998%
2026-08-10	12.8700	13.3000	12.5000	12.5500	-5.211%	6	932	+2.390%
2026-08-07	13.2200	13.2400	13.2200	13.2400	-10.419%	3	932	-2.946%
2026-08-06	14.7800	14.7800	14.7800	14.7800	-19.892%	3	932	-13.058%
2026-08-04	18.4500	18.4500	18.4500	18.4500	-7.750%	1	933	-30.352%
2026-07-31	20.0000	20.0000	20.0000	20.0000	+5.820%	1	932	-35.750%
2026-07-30	18.9000	18.9000	18.9000	18.9000	-11.888%	3	932	-32.011%
2026-07-23	21.7200	21.7200	21.4500	21.4500	+17.085%	20	929	-40.093%
2026-07-22	18.5700	18.5700	18.2900	18.3200	-14.393%	4	939	-29.858%
2026-07-21	21.4000	21.4000	21.4000	21.4000	-13.149%	2	938	-39.953%
2026-07-17	24.6400	24.6400	24.6400	24.6400	+13.496%	1	938	-47.849%
2026-07-14	21.7100	21.7100	21.7100	21.7100	+9.924%	31	937	-40.811%
2026-07-09	19.7500	19.7500	19.7500	19.7500	-13.263%	3	937	-34.937%
2026-07-08	21.4800	22.7700	21.4800	22.7700	+11.073%	3	937	-43.566%
2026-07-07	20.5000	20.5000	20.5000	20.5000	-9.771%	1	934	-37.317%
2026-06-30	23.0000	23.6500	22.6500	22.7200	+1.203%	6	933	-43.442%
2026-06-26	22.4500	22.4500	22.4500	22.4500	-11.405%	1	928	-42.762%
2026-06-24	25.2500	25.4900	23.6500	25.3400	+31.024%	64	927	-49.290%
2026-06-23	19.8300	19.8300	19.3400	19.3400	+5.109%	6	906	-33.557%
2026-06-22	18.4000	18.4000	18.4000	18.4000	+3.662%	20	906	-30.163%
2026-06-18	17.4000	17.7500	17.4000	17.7500	0.000%	3	686	-27.606%
2026-06-17	15.4000	17.7500	15.4000	17.7500	+19.368%	202	686	-27.606%
2026-06-16	15.4500	15.4500	14.8700	14.8700	-21.281%	2	686	-13.584%
2026-06-12	18.4500	18.8900	18.4500	18.8900	-21.455%	2	685	-31.975%
2026-06-11	22.6000	24.0500	22.6000	24.0500	+10.676%	2	686	-46.570%
2026-06-10	21.7300	21.7300	21.7300	21.7300	+35.813%	1	685	-40.865%
2026-06-08	16.0000	16.0000	16.0000	16.0000	-3.089%	1	684	-19.688%
2026-06-05	15.0000	16.5100	15.0000	16.5100	+16.268%	2	683	-22.168%
2026-06-03	13.9200	14.2000	13.9200	14.2000	+2.011%	2	683	-9.507%
2026-06-01	14.1900	14.1900	13.9200	13.9200	-1.277%	10	681	-7.687%
2026-05-29	14.1000	14.1000	14.1000	14.1000	+8.462%	1	671	-8.865%
2026-05-26	13.0100	13.0400	13.0000	13.0000	-5.040%	22	670	-1.154%
2026-05-22	13.6800	13.6900	13.6800	13.6900	+0.146%	2	659	-6.136%
2026-05-21	14.2700	14.3000	12.2000	13.6700	-8.439%	280	657	-5.999%
2026-05-19	14.8900	14.9300	14.8900	14.9300	+6.643%	2	657	-13.932%
2026-05-18	14.0000	14.0000	14.0000	14.0000	+23.894%	1	481	-8.214%
2026-05-14	12.3000	12.3000	11.3000	11.3000	-1.568%	11	481	+13.717%
2026-05-11	11.6400	11.7500	11.4800	11.4800	-18.117%	12	480	+11.934%
2026-05-05	13.9700	14.0200	13.9700	14.0200	-13.027%	4	480	-8.345%
2026-05-04	15.0500	16.1200	15.0500	16.1200	+26.531%	4	480	-20.285%
2026-04-30	12.7600	12.7600	12.7400	12.7400	-2.450%	2	482	+0.863%
2026-04-28	13.1200	13.1200	13.0600	13.0600	+6.006%	2	481	-1.608%
2026-04-27	12.2400	12.5300	12.2100	12.3200	-6.383%	34	481	+4.302%
2026-04-23	12.4100	13.1600	12.4100	13.1600	-2.519%	4	481	-2.356%
2026-04-15	13.4700	13.5000	13.4700	13.5000	+0.372%	4	482	-4.815%
2026-04-14	12.6000	13.4500	12.6000	13.4500	-7.750%	4	482	-4.461%
2026-04-10	14.4200	14.5800	14.4200	14.5800	-28.704%	4	482	-11.866%
2026-04-07	19.3100	20.5200	19.3100	20.4500	+5.467%	6	482	-37.164%
2026-04-06	19.1500	19.3900	19.1500	19.3900	-6.599%	4	480	-33.729%
2026-04-02	20.5600	20.7600	20.4300	20.7600	-1.143%	6	474	-38.102%
2026-03-31	20.9800	21.1700	20.9800	21.0000	-16.832%	10	474	-38.810%
2026-03-26	25.2000	25.3200	24.6000	25.2500	+3.781%	5	466	-49.109%
2026-03-23	20.0100	24.3300	20.0100	24.3300	+50.185%	63	464	-47.185%
2026-03-19	15.8800	16.2000	15.8800	16.2000	+57.741%	321	480	-20.679%
2026-03-17	10.2700	10.2700	10.2700	10.2700	+7.427%	1	320	+25.122%
2026-03-11	9.5600	9.5600	9.5600	9.5600	-11.070%	2	319	+34.414%
2026-03-04	10.7500	10.7500	10.7500	10.7500	+20.651%	5	319	+19.535%
2026-03-02	8.9300	8.9300	8.8700	8.9100	-10.721%	3	314	+44.220%
2026-02-23	10.0100	10.0100	9.9800	9.9800	-19.516%	2	314	+28.758%
2026-02-06	11.8500	12.4800	11.8500	12.4000	-11.429%	6	313	+3.629%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-24.973%	2	316	-8.214%
2026-02-02	17.3100	18.6600	16.3500	18.6600	+33.286%	17	316	-31.136%
2026-01-30	12.3600	14.0000	12.3600	14.0000	+74.782%	8	301	-8.214%
2026-01-29	8.0100	8.0100	8.0100	8.0100	-15.684%	1	295	+60.424%
2026-01-27	9.5000	9.5000	9.5000	9.5000	+15.152%	1	296	+35.263%
2026-01-26	5.5500	8.2500	5.5500	8.2500	+11.486%	3	297	+55.758%
2026-01-23	7.7600	7.7600	7.4000	7.4000	-33.032%	2	296	+73.649%
2026-01-15	11.0500	11.0500	11.0500	11.0500	-22.727%	2	295	+16.290%
2026-01-06	14.3000	14.3000	14.3000	14.3000	-7.801%	1	297	-10.140%
2026-01-05	15.5100	15.5100	15.5100	15.5100	+2.376%	1	296	-17.150%
2025-12-30	15.1500	15.1500	15.1500	15.1500	+1.067%	1	296	-15.182%
2025-12-29	15.0800	15.2700	14.9900	14.9900	+8.860%	15	296	-14.276%
2025-12-24	13.1400	13.9400	13.1300	13.7700	-2.823%	86	270	-6.681%
2025-12-22	14.9200	14.9200	14.1700	14.1700	-11.438%	3	270	-9.315%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+1.911%	2	270	-19.688%
2025-12-18	15.7000	15.7000	15.7000	15.7000	+1.290%	2	269	-18.153%
2025-12-15	15.5000	15.5000	15.5000	15.5000	-6.061%	1	269	-17.097%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-8.282%	1	270	-22.121%
2025-12-05	17.9900	17.9900	17.9900	17.9900	-4.512%	1	270	-28.571%
2025-12-03	18.8400	18.8400	18.8400	18.8400	-3.236%	1	270	-31.794%
2025-12-02	19.4700	19.4700	19.4700	19.4700	+3.016%	1	270	-34.001%
2025-11-28	18.9000	18.9000	18.9000	18.9000	-14.091%	2	270	-32.011%
2025-11-24	22.0000	22.0000	22.0000	22.0000	-5.862%	1	268	-41.591%
2025-11-21	23.3700	23.3700	23.3700	23.3700	-5.039%	1	268	-45.015%
2025-11-17	24.6100	24.6100	24.6100	24.6100	+19.524%	1	268	-47.785%
2025-11-12	20.4400	20.5900	20.4400	20.5900	-8.489%	2	268	-37.591%
2025-11-10	22.5000	22.5000	22.5000	22.5000	-10.287%	1	267	-42.889%
2025-11-03	23.0000	25.0800	23.0000	25.0800	-1.840%	2	268	-48.764%
2025-10-31	25.5500	25.5500	25.5500	25.5500	-4.128%	1	268	-49.706%
2025-10-29	25.3000	26.6500	25.3000	26.6500	+2.068%	2	269	-51.782%
2025-10-28	26.1100	26.1100	26.1100	26.1100	+4.902%	1	269	-50.785%
2025-10-27	24.8900	24.8900	24.8900	24.8900	+8.453%	1	268	-48.373%
2025-10-22	23.8900	24.3500	22.9500	22.9500	+3.146%	7	268	-44.009%
2025-10-21	20.7000	22.3500	20.7000	22.2500	+25.494%	9	271	-42.247%
2025-10-20	19.2000	19.2000	17.3700	17.7300	-16.761%	25	278	-27.524%
2025-10-17	20.0500	21.3000	20.0500	21.3000	+14.763%	8	264	-39.671%
2025-10-16	18.5600	18.5600	18.5600	18.5600	-3.734%	1	260	-30.765%
2025-10-15	19.8000	19.8000	19.2800	19.2800	-5.583%	72	260	-33.351%
2025-10-14	20.4200	20.4200	20.4200	20.4200	-12.735%	1	189	-37.071%
2025-10-10	23.4000	23.4000	23.4000	23.4000	-4.917%	1	188	-45.085%
2025-10-09	24.2000	24.6100	24.2000	24.6100	+20.342%	2	188	-47.785%
2025-10-08	20.4500	20.4500	20.4500	20.4500	-11.203%	1	187	-37.164%
2025-10-07	22.6200	23.4100	22.4900	23.0300	-2.622%	216	186	-44.203%
2025-10-06	23.1900	23.6500	23.1900	23.6500	-12.407%	8	78	-45.666%
2025-10-02	28.2000	28.2000	27.0000	27.0000	-22.923%	2	79	-52.407%
2025-09-16	35.0300	35.0300	35.0300	35.0300	-2.532%	70	78	-63.317%
2025-09-10	35.9400	35.9400	35.9400	35.9400	-12.448%	1	9	-64.246%
2025-09-04	42.2300	42.2300	41.0500	41.0500	-23.840%	8	9	-68.697%
2025-08-15	53.8100	53.9000	53.8100	53.9000	-0.056%	4	6	-76.160%
2025-08-01	53.9300	53.9300	53.9300	53.9300	+1.755%	1	2	-76.173%
2025-07-18	53.0000	53.0000	53.0000	53.0000	0.000%	1	1	-75.755%

.dark-mode .TKgrpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKgrpR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P360GLD Jun 17 2027 360.00 Put (GLD270617P00360000)option OPRA

GLD20270617P360
GLD Jun 17 2027 360.00 Put (GLD270617P00360000)
option OPRA