Dark

GLD20270617P370
GLD Jun 17 2027 370.00 Put (GLD270617P00370000)
option OPRA

EOD

Sep 16, 2026

18.41+2.449%(+0.44)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.1000	18.8000	16.0000	18.4100	+2.449%	8	9,939	0.000%
2026-09-15	17.5600	17.9700	17.5600	17.9700	+5.582%	2,501	9,935	+2.449%
2026-09-14	17.9000	17.9000	17.0200	17.0200	+8.063%	101	7,434	+8.167%
2026-09-11	15.7500	15.7500	15.7500	15.7500	-7.080%	1	7,333	+16.889%
2026-09-10	15.8500	16.9500	15.7500	16.9500	+8.654%	5,016	7,333	+8.614%
2026-09-08	14.8800	15.6000	14.8400	15.6000	+8.333%	7	4,528	+18.013%
2026-09-04	14.5200	14.5200	14.4000	14.4000	+8.844%	102	4,425	+27.847%
2026-09-03	13.2300	13.2300	13.2300	13.2300	-11.208%	1	4,425	+39.153%
2026-09-02	14.9500	14.9500	14.9000	14.9000	-8.869%	3	4,426	+23.557%
2026-09-01	15.9200	16.3500	15.7000	16.3500	+15.957%	6	4,426	+12.599%
2026-08-31	14.1000	14.1000	14.1000	14.1000	-4.987%	4	4,425	+30.567%
2026-08-28	14.4500	14.8500	14.4500	14.8400	+28.819%	4	4,425	+24.057%
2026-08-24	11.5200	11.5200	11.5200	11.5200	-2.373%	21	4,423	+59.809%
2026-08-21	12.0000	12.0000	11.8000	11.8000	-6.349%	8	4,424	+56.017%
2026-08-20	12.7500	12.7500	12.6000	12.6000	+4.564%	101	4,425	+46.111%
2026-08-19	13.2300	13.2300	12.0500	12.0500	-22.258%	14	4,326	+52.780%
2026-08-18	14.7800	15.5000	14.7800	15.5000	-4.321%	51	4,341	+18.774%
2026-08-11	15.3500	16.5000	15.3500	16.2000	+1.124%	2,203	4,332	+13.642%
2026-08-10	16.0200	16.0200	16.0200	16.0200	+0.125%	29	2,132	+14.919%
2026-08-07	16.0000	16.3300	15.8800	16.0000	-14.758%	5	2,151	+15.063%
2026-08-06	17.6500	18.7700	17.6500	18.7700	+5.568%	39	2,151	-1.918%
2026-08-05	17.7800	17.7800	17.7800	17.7800	-28.737%	1	2,122	+3.543%
2026-08-03	25.4000	27.3400	24.6100	24.9500	-0.040%	15	2,131	-26.212%
2026-07-31	25.0000	25.3000	23.5000	24.9600	+5.718%	40	2,132	-26.242%
2026-07-29	23.6100	23.6100	23.6100	23.6100	-9.367%	1	2,122	-22.025%
2026-07-28	25.9000	26.0500	25.9000	26.0500	0.000%	2	2,122	-29.328%
2026-07-23	26.0500	26.0500	26.0500	26.0500	+19.113%	1	2,122	-29.328%
2026-07-22	22.7300	22.7300	21.8700	21.8700	-13.317%	13	2,122	-15.821%
2026-07-21	26.0000	26.3700	25.2300	25.2300	-14.619%	12	2,126	-27.031%
2026-07-16	29.1900	29.5500	29.1600	29.5500	+13.392%	3	2,117	-37.699%
2026-07-15	26.1000	26.2200	26.0500	26.0600	-9.357%	32	2,119	-29.355%
2026-07-13	26.1800	28.7500	26.1800	28.7500	+20.444%	3	2,120	-35.965%
2026-07-09	24.1000	24.1000	23.3000	23.8700	+6.801%	361	2,121	-22.874%
2026-07-07	22.8000	23.1600	22.3500	22.3500	+0.224%	142	2,117	-17.629%
2026-07-06	22.3000	22.3000	22.3000	22.3000	-6.026%	1	2,113	-17.444%
2026-07-02	23.7300	23.7300	23.7300	23.7300	-12.241%	3	2,112	-22.419%
2026-07-01	27.2500	27.2500	26.6000	27.0400	-0.332%	30	2,112	-31.916%
2026-06-30	26.9900	27.1300	26.9900	27.1300	-4.100%	6	2,110	-32.142%
2026-06-29	28.0800	28.2900	28.0800	28.2900	+8.266%	2	2,113	-34.924%
2026-06-26	27.8500	27.8500	26.1300	26.1300	-14.858%	13	2,112	-29.545%
2026-06-24	30.2500	30.6900	28.9000	30.6900	+26.141%	18	2,120	-40.013%
2026-06-23	23.9500	24.3900	23.4900	24.3300	+10.995%	23	2,115	-24.332%
2026-06-18	21.9200	21.9200	21.9200	21.9200	+6.356%	10	2,106	-16.013%
2026-06-17	20.6100	20.6100	20.6100	20.6100	+17.771%	1	2,106	-10.674%
2026-06-16	17.5000	17.5000	17.5000	17.5000	-7.456%	1	2,106	+5.200%
2026-06-15	18.9100	18.9100	18.9100	18.9100	-15.505%	1	2,105	-2.644%
2026-06-12	22.3800	22.3800	22.3800	22.3800	-3.033%	2	2,105	-17.739%
2026-06-11	27.6000	27.7000	23.0800	23.0800	-12.576%	22	2,105	-20.234%
2026-06-10	26.3600	26.4000	26.3600	26.4000	+25.714%	2	2,104	-30.265%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+8.696%	1	2,105	-12.333%
2026-06-05	19.3200	19.3200	19.3200	19.3200	+13.982%	3	2,105	-4.710%
2026-06-03	16.9500	16.9500	16.9500	16.9500	+5.938%	1	2,105	+8.614%
2026-06-02	16.0000	16.0000	16.0000	16.0000	-8.046%	1	2,105	+15.063%
2026-05-28	17.4000	17.4000	17.4000	17.4000	-0.571%	1	2,105	+5.805%
2026-05-27	15.5800	17.5000	15.5800	17.5000	+11.252%	3	2,104	+5.200%
2026-05-26	15.7500	15.7500	15.7300	15.7300	-1.688%	4	2,105	+17.038%
2026-05-21	17.0900	17.2500	16.0000	16.0000	-9.707%	7	2,105	+15.063%
2026-05-20	17.7200	17.7200	17.7200	17.7200	+9.046%	1	2,105	+3.894%
2026-05-18	16.2500	16.2500	16.2500	16.2500	+19.222%	1	2,103	+13.292%
2026-05-13	13.6300	13.6300	13.6300	13.6300	-0.656%	3	2,103	+35.070%
2026-05-12	14.3700	14.3700	13.7200	13.7200	-3.039%	2	2,105	+34.184%
2026-05-06	14.4500	14.7300	14.1500	14.1500	-7.516%	12	2,105	+30.106%
2026-05-01	15.5200	15.5700	15.3000	15.3000	-4.554%	6	2,100	+20.327%
2026-04-30	15.2500	16.0300	15.2300	16.0300	-0.558%	92	2,100	+14.847%
2026-04-28	16.1200	16.1200	16.1200	16.1200	+13.123%	1	2,059	+14.206%
2026-04-24	15.3100	15.3100	14.2500	14.2500	-4.169%	26	2,059	+29.193%
2026-04-23	14.7100	14.8700	14.7100	14.8700	-4.923%	10	2,064	+23.806%
2026-04-21	15.4800	15.6700	15.4800	15.6400	+0.256%	16	2,070	+17.711%
2026-04-15	15.5200	15.6000	15.5200	15.6000	+8.787%	3	2,070	+18.013%
2026-04-14	15.4600	15.5500	14.3400	14.3400	-33.364%	4	2,070	+28.382%
2026-04-07	22.8900	22.8900	21.4000	21.5200	+9.350%	10	2,072	-14.452%
2026-04-01	19.3800	19.6800	19.0800	19.6800	-26.704%	5	2,072	-6.453%
2026-03-27	26.7100	26.8500	26.4700	26.8500	-5.789%	5	2,073	-31.434%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+8.987%	1	2,075	-35.404%
2026-03-24	26.1500	26.1500	26.1500	26.1500	+1.161%	1	2,075	-29.598%
2026-03-23	24.8600	29.1500	24.8600	25.8500	+30.886%	3	2,074	-28.781%
2026-03-20	19.7500	19.7500	19.7500	19.7500	+3.947%	2	2,073	-6.785%
2026-03-19	18.6500	19.0000	18.6500	19.0000	+49.842%	6	2,073	-3.105%
2026-03-09	12.6800	12.6800	12.6800	12.6800	-6.213%	1	2,073	+45.189%
2026-03-05	13.6300	13.6300	13.5200	13.5200	+15.064%	2	2,072	+36.169%
2026-02-26	11.6800	11.7500	11.6800	11.7500	-0.424%	2	2,071	+56.681%
2026-02-19	12.7200	12.7200	11.8000	11.8000	-7.160%	20	2,070	+56.017%
2026-02-18	12.9400	12.9400	12.6800	12.7100	+10.426%	10	2,060	+44.847%
2026-02-10	11.6300	11.6300	11.5100	11.5100	-7.624%	2	2,061	+59.948%
2026-02-09	12.0000	12.4600	12.0000	12.4600	-12.867%	2	2,062	+47.753%
2026-02-06	14.2000	14.3000	14.2000	14.3000	-11.180%	2	2,062	+28.741%
2026-02-03	16.2800	16.3500	15.9200	16.1000	-19.540%	28	2,063	+14.348%
2026-02-02	20.0000	21.5800	19.9100	20.0100	+135.412%	31	2,076	-7.996%
2026-01-29	9.8600	10.1700	8.5000	8.5000	-22.727%	16	2,057	+116.588%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+18.407%	10	2,051	+67.364%
2026-01-26	8.3000	9.2900	8.3000	9.2900	+11.928%	14	2,061	+98.170%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-16.162%	10	2,052	+121.807%
2026-01-22	9.9000	9.9000	9.9000	9.9000	-31.202%	10	2,052	+85.960%
2026-01-16	14.3900	14.3900	14.3900	14.3900	+1.338%	1	2,041	+27.936%
2026-01-14	13.0200	14.2000	13.0200	14.2000	+5.185%	4	2,041	+29.648%
2026-01-12	13.1500	13.5000	13.1500	13.5000	-18.182%	4	2,042	+36.370%
2026-01-06	16.5000	16.5000	16.5000	16.5000	-8.333%	1	2,040	+11.576%
2026-01-05	18.0000	18.0000	18.0000	18.0000	-10.000%	10	2,039	+2.278%
2025-12-29	17.9000	20.0000	17.9000	20.0000	+21.359%	12	2,039	-7.950%
2025-12-23	16.4900	16.4900	16.4800	16.4800	-3.851%	14	2,029	+11.711%
2025-12-22	16.9500	17.1400	16.9500	17.1400	-13.215%	2	2,029	+7.410%
2025-12-12	19.7500	19.7500	19.7500	19.7500	-13.755%	1	2,028	-6.785%
2025-12-03	22.9000	22.9000	22.9000	22.9000	-1.717%	1	2,027	-19.607%
2025-12-01	23.3000	23.3000	23.3000	23.3000	-3.957%	1	2,028	-20.987%
2025-11-26	24.0000	24.2600	24.0000	24.2600	-19.133%	9	2,026	-24.114%
2025-11-20	27.0000	30.0000	27.0000	30.0000	+6.383%	8	2,026	-38.633%
2025-11-18	28.2000	28.2000	28.2000	28.2000	-4.569%	1	2,027	-34.716%
2025-11-17	29.5500	29.5500	29.5500	29.5500	+14.093%	1	2,028	-37.699%
2025-11-12	25.4000	25.9000	25.4000	25.9000	-2.042%	144	2,027	-28.919%
2025-11-11	26.4400	26.4400	26.4400	26.4400	-2.074%	1	2,028	-30.371%
2025-11-10	27.0000	27.0000	27.0000	27.0000	-8.475%	2	2,028	-31.815%
2025-11-03	29.2900	29.6300	29.2500	29.5000	-2.415%	143	2,029	-37.593%
2025-10-31	29.3500	30.2300	29.3500	30.2300	-3.726%	2,000	2,029	-39.100%
2025-10-29	29.9500	31.4000	29.9500	31.4000	+23.768%	3	31	-41.369%
2025-10-23	25.3700	25.3700	25.3700	25.3700	-12.062%	1	32	-27.434%
2025-10-22	29.0100	29.0100	28.8500	28.8500	+6.852%	2	32	-36.187%
2025-10-21	25.7000	27.0000	24.9100	27.0000	+30.687%	16	33	-31.815%
2025-10-20	22.1000	22.1000	20.6600	20.6600	-15.570%	3	21	-10.891%
2025-10-17	23.2000	25.7500	23.2000	24.4700	+11.735%	8	18	-24.765%
2025-10-16	21.9000	21.9000	21.9000	21.9000	-5.154%	1	18	-15.936%
2025-10-15	23.0900	23.0900	23.0900	23.0900	-7.008%	1	17	-20.269%
2025-10-14	24.8300	24.8300	24.8300	24.8300	-8.037%	4	17	-25.856%
2025-10-13	26.0000	27.0000	26.0000	27.0000	-5.263%	2	16	-31.815%
2025-10-09	27.2000	29.1000	26.4700	28.5000	+7.914%	6	17	-35.404%
2025-10-08	26.4100	26.4100	26.4100	26.4100	-25.078%	1	15	-30.292%
2025-10-02	35.2500	35.2500	35.2500	35.2500	+8.796%	1	15	-47.773%
2025-10-01	32.4000	32.4000	32.4000	32.4000	-12.786%	1	15	-43.179%
2025-09-24	37.1500	37.1500	37.1500	37.1500	-33.625%	1	16	-50.444%
2025-08-29	55.9700	55.9700	55.9700	55.9700	-5.055%	1	15	-67.107%
2025-08-27	58.8200	58.9500	58.8200	58.9500	-0.924%	2	15	-68.770%
2025-08-26	59.4500	59.5000	59.4500	59.5000	-2.058%	12	13	-69.059%
2025-08-22	60.7500	60.7500	60.7500	60.7500	-2.378%	12	13	-69.695%
2025-08-12	62.2300	62.2300	62.2300	62.2300	-0.192%	4	6	-70.416%
2025-08-11	62.3500	62.3500	62.3500	62.3500	+4.790%	1	2	-70.473%
2025-08-08	59.5000	59.5000	59.5000	59.5000	+0.847%	1	2	-69.059%
2025-08-07	59.0000	59.0000	59.0000	59.0000	+1.462%	1	1	-68.797%
2025-07-23	58.1500	58.1500	58.1500	58.1500	0.000%	1	1	-68.340%

.dark-mode .QYlMCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYlMCx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P370GLD Jun 17 2027 370.00 Put (GLD270617P00370000)option OPRA

GLD20270617P370
GLD Jun 17 2027 370.00 Put (GLD270617P00370000)
option OPRA