Dark

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

EOD

Jul 23, 2026

26.05+19.113%(+4.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	26.0500	26.0500	26.0500	26.0500	+19.113%	1	2,122	0.000%
2026-07-22	22.7300	22.7300	21.8700	21.8700	-13.317%	13	2,122	+19.113%
2026-07-21	26.0000	26.3700	25.2300	25.2300	-14.619%	12	2,126	+3.250%
2026-07-16	29.1900	29.5500	29.1600	29.5500	+13.392%	3	2,117	-11.844%
2026-07-15	26.1000	26.2200	26.0500	26.0600	-9.357%	32	2,119	-0.038%
2026-07-13	26.1800	28.7500	26.1800	28.7500	+20.444%	3	2,120	-9.391%
2026-07-09	24.1000	24.1000	23.3000	23.8700	+6.801%	361	2,121	+9.133%
2026-07-07	22.8000	23.1600	22.3500	22.3500	+0.224%	142	2,117	+16.555%
2026-07-06	22.3000	22.3000	22.3000	22.3000	-6.026%	1	2,113	+16.816%
2026-07-02	23.7300	23.7300	23.7300	23.7300	-12.241%	3	2,112	+9.777%
2026-07-01	27.2500	27.2500	26.6000	27.0400	-0.332%	30	2,112	-3.661%
2026-06-30	26.9900	27.1300	26.9900	27.1300	-4.100%	6	2,110	-3.981%
2026-06-29	28.0800	28.2900	28.0800	28.2900	+8.266%	2	2,113	-7.918%
2026-06-26	27.8500	27.8500	26.1300	26.1300	-14.858%	13	2,112	-0.306%
2026-06-24	30.2500	30.6900	28.9000	30.6900	+26.141%	18	2,120	-15.119%
2026-06-23	23.9500	24.3900	23.4900	24.3300	+10.995%	23	2,115	+7.069%
2026-06-18	21.9200	21.9200	21.9200	21.9200	+6.356%	10	2,106	+18.841%
2026-06-17	20.6100	20.6100	20.6100	20.6100	+17.771%	1	2,106	+26.395%
2026-06-16	17.5000	17.5000	17.5000	17.5000	-7.456%	1	2,106	+48.857%
2026-06-15	18.9100	18.9100	18.9100	18.9100	-15.505%	1	2,105	+37.758%
2026-06-12	22.3800	22.3800	22.3800	22.3800	-3.033%	2	2,105	+16.399%
2026-06-11	27.6000	27.7000	23.0800	23.0800	-12.576%	22	2,105	+12.868%
2026-06-10	26.3600	26.4000	26.3600	26.4000	+25.714%	2	2,104	-1.326%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+8.696%	1	2,105	+24.048%
2026-06-05	19.3200	19.3200	19.3200	19.3200	+13.982%	3	2,105	+34.834%
2026-06-03	16.9500	16.9500	16.9500	16.9500	+5.938%	1	2,105	+53.687%
2026-06-02	16.0000	16.0000	16.0000	16.0000	-8.046%	1	2,105	+62.813%
2026-05-28	17.4000	17.4000	17.4000	17.4000	-0.571%	1	2,105	+49.713%
2026-05-27	15.5800	17.5000	15.5800	17.5000	+11.252%	3	2,104	+48.857%
2026-05-26	15.7500	15.7500	15.7300	15.7300	-1.688%	4	2,105	+65.607%
2026-05-21	17.0900	17.2500	16.0000	16.0000	-9.707%	7	2,105	+62.813%
2026-05-20	17.7200	17.7200	17.7200	17.7200	+9.046%	1	2,105	+47.009%
2026-05-18	16.2500	16.2500	16.2500	16.2500	+19.222%	1	2,103	+60.308%
2026-05-13	13.6300	13.6300	13.6300	13.6300	-0.656%	3	2,103	+91.123%
2026-05-12	14.3700	14.3700	13.7200	13.7200	-3.039%	2	2,105	+89.869%
2026-05-06	14.4500	14.7300	14.1500	14.1500	-7.516%	12	2,105	+84.099%
2026-05-01	15.5200	15.5700	15.3000	15.3000	-4.554%	6	2,100	+70.261%
2026-04-30	15.2500	16.0300	15.2300	16.0300	-0.558%	92	2,100	+62.508%
2026-04-28	16.1200	16.1200	16.1200	16.1200	+13.123%	1	2,059	+61.600%
2026-04-24	15.3100	15.3100	14.2500	14.2500	-4.169%	26	2,059	+82.807%
2026-04-23	14.7100	14.8700	14.7100	14.8700	-4.923%	10	2,064	+75.185%
2026-04-21	15.4800	15.6700	15.4800	15.6400	+0.256%	16	2,070	+66.560%
2026-04-15	15.5200	15.6000	15.5200	15.6000	+8.787%	3	2,070	+66.987%
2026-04-14	15.4600	15.5500	14.3400	14.3400	-33.364%	4	2,070	+81.660%
2026-04-07	22.8900	22.8900	21.4000	21.5200	+9.350%	10	2,072	+21.050%
2026-04-01	19.3800	19.6800	19.0800	19.6800	-26.704%	5	2,072	+32.368%
2026-03-27	26.7100	26.8500	26.4700	26.8500	-5.789%	5	2,073	-2.980%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+8.987%	1	2,075	-8.596%
2026-03-24	26.1500	26.1500	26.1500	26.1500	+1.161%	1	2,075	-0.382%
2026-03-23	24.8600	29.1500	24.8600	25.8500	+30.886%	3	2,074	+0.774%
2026-03-20	19.7500	19.7500	19.7500	19.7500	+3.947%	2	2,073	+31.899%
2026-03-19	18.6500	19.0000	18.6500	19.0000	+49.842%	6	2,073	+37.105%
2026-03-09	12.6800	12.6800	12.6800	12.6800	-6.213%	1	2,073	+105.442%
2026-03-05	13.6300	13.6300	13.5200	13.5200	+15.064%	2	2,072	+92.678%
2026-02-26	11.6800	11.7500	11.6800	11.7500	-0.424%	2	2,071	+121.702%
2026-02-19	12.7200	12.7200	11.8000	11.8000	-7.160%	20	2,070	+120.763%
2026-02-18	12.9400	12.9400	12.6800	12.7100	+10.426%	10	2,060	+104.957%
2026-02-10	11.6300	11.6300	11.5100	11.5100	-7.624%	2	2,061	+126.325%
2026-02-09	12.0000	12.4600	12.0000	12.4600	-12.867%	2	2,062	+109.069%
2026-02-06	14.2000	14.3000	14.2000	14.3000	-11.180%	2	2,062	+82.168%
2026-02-03	16.2800	16.3500	15.9200	16.1000	-19.540%	28	2,063	+61.801%
2026-02-02	20.0000	21.5800	19.9100	20.0100	+135.412%	31	2,076	+30.185%
2026-01-29	9.8600	10.1700	8.5000	8.5000	-22.727%	16	2,057	+206.471%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+18.407%	10	2,051	+136.818%
2026-01-26	8.3000	9.2900	8.3000	9.2900	+11.928%	14	2,061	+180.409%
2026-01-23	8.3000	8.3000	8.3000	8.3000	-16.162%	10	2,052	+213.855%
2026-01-22	9.9000	9.9000	9.9000	9.9000	-31.202%	10	2,052	+163.131%
2026-01-16	14.3900	14.3900	14.3900	14.3900	+1.338%	1	2,041	+81.028%
2026-01-14	13.0200	14.2000	13.0200	14.2000	+5.185%	4	2,041	+83.451%
2026-01-12	13.1500	13.5000	13.1500	13.5000	-18.182%	4	2,042	+92.963%
2026-01-06	16.5000	16.5000	16.5000	16.5000	-8.333%	1	2,040	+57.879%
2026-01-05	18.0000	18.0000	18.0000	18.0000	-10.000%	10	2,039	+44.722%
2025-12-29	17.9000	20.0000	17.9000	20.0000	+21.359%	12	2,039	+30.250%
2025-12-23	16.4900	16.4900	16.4800	16.4800	-3.851%	14	2,029	+58.070%
2025-12-22	16.9500	17.1400	16.9500	17.1400	-13.215%	2	2,029	+51.984%
2025-12-12	19.7500	19.7500	19.7500	19.7500	-13.755%	1	2,028	+31.899%
2025-12-03	22.9000	22.9000	22.9000	22.9000	-1.717%	1	2,027	+13.755%
2025-12-01	23.3000	23.3000	23.3000	23.3000	-3.957%	1	2,028	+11.803%
2025-11-26	24.0000	24.2600	24.0000	24.2600	-19.133%	9	2,026	+7.378%
2025-11-20	27.0000	30.0000	27.0000	30.0000	+6.383%	8	2,026	-13.167%
2025-11-18	28.2000	28.2000	28.2000	28.2000	-4.569%	1	2,027	-7.624%
2025-11-17	29.5500	29.5500	29.5500	29.5500	+14.093%	1	2,028	-11.844%
2025-11-12	25.4000	25.9000	25.4000	25.9000	-2.042%	144	2,027	+0.579%
2025-11-11	26.4400	26.4400	26.4400	26.4400	-2.074%	1	2,028	-1.475%
2025-11-10	27.0000	27.0000	27.0000	27.0000	-8.475%	2	2,028	-3.519%
2025-11-03	29.2900	29.6300	29.2500	29.5000	-2.415%	143	2,029	-11.695%
2025-10-31	29.3500	30.2300	29.3500	30.2300	-3.726%	2,000	2,029	-13.827%
2025-10-29	29.9500	31.4000	29.9500	31.4000	+23.768%	3	31	-17.038%
2025-10-23	25.3700	25.3700	25.3700	25.3700	-12.062%	1	32	+2.680%
2025-10-22	29.0100	29.0100	28.8500	28.8500	+6.852%	2	32	-9.705%
2025-10-21	25.7000	27.0000	24.9100	27.0000	+30.687%	16	33	-3.519%
2025-10-20	22.1000	22.1000	20.6600	20.6600	-15.570%	3	21	+26.089%
2025-10-17	23.2000	25.7500	23.2000	24.4700	+11.735%	8	18	+6.457%
2025-10-16	21.9000	21.9000	21.9000	21.9000	-5.154%	1	18	+18.950%
2025-10-15	23.0900	23.0900	23.0900	23.0900	-7.008%	1	17	+12.819%
2025-10-14	24.8300	24.8300	24.8300	24.8300	-8.037%	4	17	+4.913%
2025-10-13	26.0000	27.0000	26.0000	27.0000	-5.263%	2	16	-3.519%
2025-10-09	27.2000	29.1000	26.4700	28.5000	+7.914%	6	17	-8.596%
2025-10-08	26.4100	26.4100	26.4100	26.4100	-25.078%	1	15	-1.363%
2025-10-02	35.2500	35.2500	35.2500	35.2500	+8.796%	1	15	-26.099%
2025-10-01	32.4000	32.4000	32.4000	32.4000	-12.786%	1	15	-19.599%
2025-09-24	37.1500	37.1500	37.1500	37.1500	-33.625%	1	16	-29.879%
2025-08-29	55.9700	55.9700	55.9700	55.9700	-5.055%	1	15	-53.457%
2025-08-27	58.8200	58.9500	58.8200	58.9500	-0.924%	2	15	-55.810%
2025-08-26	59.4500	59.5000	59.4500	59.5000	-2.058%	12	13	-56.218%
2025-08-22	60.7500	60.7500	60.7500	60.7500	-2.378%	12	13	-57.119%
2025-08-12	62.2300	62.2300	62.2300	62.2300	-0.192%	4	6	-58.139%
2025-08-11	62.3500	62.3500	62.3500	62.3500	+4.790%	1	2	-58.220%
2025-08-08	59.5000	59.5000	59.5000	59.5000	+0.847%	1	2	-56.218%
2025-08-07	59.0000	59.0000	59.0000	59.0000	+1.462%	1	1	-55.847%
2025-07-23	58.1500	58.1500	58.1500	58.1500	0.000%	1	1	-55.202%

.dark-mode .v80C0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v80C0z{ 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