Dark

GLD20270617P365
GLD Jun 17 2027 365.00 Put (GLD270617P00365000)
option OPRA

EOD

Sep 16, 2026

17.05+7.911%(+1.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	14.5000	17.0500	14.5000	17.0500	+7.911%	6	4,429	0.000%
2026-09-15	15.8000	15.8200	15.7900	15.8000	-0.629%	5	4,434	+7.911%
2026-09-14	16.0000	16.0000	15.9000	15.9000	+2.251%	4	4,434	+7.233%
2026-09-10	14.4000	15.5500	14.4000	15.5500	+9.507%	5	4,433	+9.646%
2026-09-08	13.2000	14.2000	13.2000	14.2000	+10.678%	3	4,435	+20.070%
2026-09-04	12.7500	13.0000	12.7500	12.8300	+9.378%	4	4,435	+32.892%
2026-09-03	11.9000	12.1000	11.7300	11.7300	-12.463%	7	4,435	+45.354%
2026-08-28	13.4500	13.4500	13.4000	13.4000	+16.017%	3	4,439	+27.239%
2026-08-26	11.1500	11.5500	11.1500	11.5500	+6.944%	2	4,438	+47.619%
2026-08-25	10.8200	10.8200	10.8000	10.8000	+4.348%	5	4,437	+57.870%
2026-08-24	10.0100	10.7500	10.0100	10.3500	-0.097%	13	4,434	+64.734%
2026-08-21	10.4700	10.6000	10.3600	10.3600	-13.378%	3	4,433	+64.575%
2026-08-19	11.9600	11.9600	11.9600	11.9600	-10.278%	10	4,433	+42.559%
2026-08-17	13.3300	13.3300	13.3300	13.3300	-5.125%	3	4,433	+27.907%
2026-08-13	14.0500	14.0500	14.0500	14.0500	-0.707%	3	4,436	+21.352%
2026-08-11	14.5000	14.5000	14.1500	14.1500	+8.015%	11	4,437	+20.495%
2026-08-10	14.2000	14.2000	13.1000	13.1000	-10.274%	4	4,431	+30.153%
2026-08-07	14.6500	15.0000	14.6000	14.6000	-11.515%	4,217	4,428	+16.781%
2026-08-06	16.5000	16.5000	16.5000	16.5000	-1.551%	1	567	+3.333%
2026-08-05	17.1600	17.1600	16.7600	16.7600	-25.345%	60	567	+1.730%
2026-08-04	19.0100	22.4500	19.0100	22.4500	-0.970%	20	585	-24.053%
2026-08-03	22.8800	22.8800	22.6700	22.6700	+0.532%	2	579	-24.790%
2026-07-31	22.3000	22.5500	22.1500	22.5500	+8.153%	85	579	-24.390%
2026-07-30	20.8400	20.9500	20.6000	20.8500	-9.740%	20	590	-18.225%
2026-07-29	22.9000	23.3700	22.9000	23.1000	+5.915%	6	596	-26.190%
2026-07-27	21.8500	21.9500	21.8100	21.8100	-5.788%	4	597	-21.825%
2026-07-24	23.1500	23.1500	23.1500	23.1500	-2.114%	3	598	-26.350%
2026-07-23	23.6500	23.6500	23.6500	23.6500	+17.662%	2	597	-27.907%
2026-07-22	20.1800	20.2100	19.8000	20.1000	-13.175%	4	598	-15.174%
2026-07-21	23.1500	23.1500	23.1500	23.1500	-11.371%	11	594	-26.350%
2026-07-17	26.1200	26.1200	26.1200	26.1200	+1.005%	10	593	-34.724%
2026-07-16	25.8600	25.8600	25.8600	25.8600	+3.028%	1	583	-34.068%
2026-07-15	25.1000	25.1000	25.1000	25.1000	+3.080%	2	583	-32.072%
2026-07-01	24.3500	24.3500	24.3500	24.3500	-3.907%	10	584	-29.979%
2026-06-30	24.9800	25.3400	24.9800	25.3400	+2.301%	2	584	-32.715%
2026-06-26	24.0700	24.7700	24.0600	24.7700	-5.853%	11	585	-31.167%
2026-06-25	26.3100	26.3100	26.3100	26.3100	-6.536%	1	589	-35.196%
2026-06-24	27.2400	28.1500	27.0000	28.1500	+72.699%	381	589	-39.432%
2026-06-15	16.9200	16.9200	16.3000	16.3000	-19.902%	2	330	+4.601%
2026-06-12	20.3500	20.3500	20.3500	20.3500	-11.637%	1	330	-16.216%
2026-06-11	25.0500	25.0500	23.0300	23.0300	-9.757%	2	329	-25.966%
2026-06-10	23.9000	25.5200	23.7000	25.5200	+25.652%	110	329	-33.190%
2026-06-09	19.1900	20.3100	19.1900	20.3100	+14.552%	3	320	-16.051%
2026-06-05	17.7300	17.7300	17.7300	17.7300	+22.023%	2	320	-3.835%
2026-05-26	14.5300	14.5300	14.5300	14.5300	+9.578%	1	320	+17.343%
2026-05-08	13.1200	13.2600	13.1200	13.2600	-13.840%	2	320	+28.582%
2026-05-04	15.3200	15.3900	15.3200	15.3900	+11.603%	4	320	+10.786%
2026-05-01	13.9800	13.9800	13.7900	13.7900	-0.791%	2	317	+23.640%
2026-04-30	14.6900	14.6900	13.7700	13.9000	-12.081%	4	317	+22.662%
2026-04-29	15.5000	15.8100	15.4900	15.8100	+5.470%	4	314	+7.843%
2026-04-28	14.9900	14.9900	14.9900	14.9900	+9.817%	1	314	+13.742%
2026-04-27	13.7300	13.7600	13.5500	13.6500	-2.708%	8	314	+24.908%
2026-04-24	14.0300	14.0300	14.0300	14.0300	-1.544%	20	314	+21.525%
2026-04-23	14.1600	14.2500	14.1600	14.2500	+2.297%	2	314	+19.649%
2026-04-22	13.9300	14.0300	13.8500	13.9300	-15.473%	8	313	+22.398%
2026-04-13	16.4000	16.4800	16.4000	16.4800	+4.835%	4	309	+3.459%
2026-04-10	15.9200	15.9200	15.7200	15.7200	-0.506%	4	307	+8.461%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-34.684%	1	307	+7.911%
2026-03-30	24.1900	24.1900	24.1900	24.1900	+1.639%	1	306	-29.516%
2026-03-24	23.8500	23.8900	23.8000	23.8000	+35.845%	123	305	-28.361%
2026-03-19	17.6200	17.6300	17.5200	17.5200	+41.519%	4	182	-2.683%
2026-03-16	12.5200	12.5200	12.3800	12.3800	+5.451%	2	182	+37.722%
2026-03-06	11.6900	11.7400	11.6900	11.7400	+17.400%	2	182	+45.230%
2026-02-27	10.0000	10.0000	10.0000	10.0000	-9.420%	3	182	+70.500%
2026-02-19	11.6000	11.6000	11.0400	11.0400	+2.698%	40	182	+54.438%
2026-02-12	9.7500	10.8600	9.7500	10.7500	+1.034%	3	162	+58.605%
2026-02-10	10.6600	10.6600	10.6400	10.6400	-30.774%	2	162	+60.244%
2026-02-05	15.3700	15.3700	15.3700	15.3700	-20.977%	1	161	+10.930%
2026-02-02	19.4500	19.4500	19.4500	19.4500	+3.955%	3	161	-12.339%
2026-01-30	16.0000	18.7100	16.0000	18.7100	+95.507%	5	158	-8.872%
2026-01-21	9.5700	9.5700	9.5700	9.5700	-19.580%	1	159	+78.161%
2026-01-15	11.9000	11.9000	11.9000	11.9000	-1.572%	1	159	+43.277%
2026-01-14	12.0900	12.0900	12.0900	12.0900	-14.558%	1	159	+41.026%
2026-01-09	14.1500	14.1500	14.1500	14.1500	-21.563%	1	160	+20.495%
2025-12-29	18.0400	18.0400	18.0400	18.0400	+20.750%	1	161	-5.488%
2025-12-24	14.9400	14.9400	14.9400	14.9400	-3.613%	2	158	+14.123%
2025-12-22	15.6200	15.6200	15.5000	15.5000	-14.270%	3	158	+10.000%
2025-12-12	18.0800	18.0800	18.0800	18.0800	-17.064%	1	160	-5.697%
2025-11-28	21.8000	21.8000	21.8000	21.8000	+1.869%	1	160	-21.789%
2025-11-26	21.4000	21.4000	21.4000	21.4000	-18.008%	1	160	-20.327%
2025-11-21	26.1000	26.1000	26.1000	26.1000	-1.806%	1	160	-34.674%
2025-11-20	26.5800	26.5800	26.5800	26.5800	+2.231%	1	161	-35.854%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-3.775%	2	162	-34.423%
2025-11-03	26.5600	27.0200	26.5600	27.0200	+0.521%	142	162	-36.899%
2025-10-29	27.1400	27.1400	26.6900	26.8800	-4.103%	8	162	-36.570%
2025-10-27	28.0300	28.0300	28.0300	28.0300	+1.118%	1	156	-39.172%
2025-10-22	27.2200	27.7200	27.2200	27.7200	+27.742%	4	156	-38.492%
2025-10-21	21.7000	21.7000	21.7000	21.7000	+11.971%	1	154	-21.429%
2025-10-20	19.3800	19.3800	19.3800	19.3800	-6.827%	1	153	-12.023%
2025-10-16	20.8000	20.8000	20.8000	20.8000	-9.565%	2	152	-18.029%
2025-10-13	23.0000	23.0000	23.0000	23.0000	-5.544%	4	151	-25.870%
2025-10-09	24.3500	24.3500	24.3500	24.3500	+4.283%	1	155	-29.979%
2025-10-08	25.2000	25.2000	23.3500	23.3500	-7.525%	3	156	-26.981%
2025-10-07	25.0600	25.2500	24.7100	25.2500	0.000%	10	153	-32.475%
2025-10-06	26.7300	26.7300	25.2500	25.2500	0.000%	180	147	-32.475%

.dark-mode .hr8W7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr8W7q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P365GLD Jun 17 2027 365.00 Put (GLD270617P00365000)option OPRA

GLD20270617P365
GLD Jun 17 2027 365.00 Put (GLD270617P00365000)
option OPRA