Dark

GLD20270617P375
GLD Jun 17 2027 375.00 Put (GLD270617P00375000)
option OPRA

EOD

Sep 16, 2026

17.59-9.096%(-1.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.5900	17.5900	17.5900	17.5900	-9.096%	5	3,893	0.000%
2026-09-14	18.7000	19.3500	18.7000	19.3500	+9.508%	150	3,888	-9.096%
2026-09-11	17.6700	17.6700	17.6700	17.6700	-1.285%	3	3,770	-0.453%
2026-09-10	17.6300	17.9000	17.6200	17.9000	+22.603%	6	3,770	-1.732%
2026-09-03	14.5500	14.6000	14.5500	14.6000	-14.470%	2	3,767	+20.479%
2026-09-02	17.0800	17.0800	17.0700	17.0700	-1.158%	3	3,767	+3.046%
2026-09-01	17.3200	17.3200	17.2700	17.2700	+11.419%	6	3,766	+1.853%
2026-08-31	15.5000	15.5000	15.5000	15.5000	+16.366%	1	3,765	+13.484%
2026-08-26	13.3200	13.3200	13.3200	13.3200	+3.096%	1	3,764	+32.057%
2026-08-24	12.1400	13.0800	12.1400	12.9200	-7.846%	33	3,765	+36.146%
2026-08-20	14.4000	14.4000	13.9300	14.0200	-15.947%	5	3,784	+25.464%
2026-08-14	16.4500	16.6800	16.4500	16.6800	-3.640%	2	3,785	+5.456%
2026-08-13	17.3100	17.3100	17.3100	17.3100	+8.187%	27	3,786	+1.618%
2026-08-12	16.4500	16.4500	16.0000	16.0000	-7.514%	3	3,786	+9.938%
2026-08-11	17.3000	17.3000	17.3000	17.3000	+0.290%	1	3,786	+1.676%
2026-08-10	18.3100	18.3100	17.2500	17.2500	-6.757%	4	3,786	+1.971%
2026-08-07	17.9100	18.5000	17.7000	18.5000	-8.461%	22	3,787	-4.919%
2026-08-05	21.0000	21.0000	20.0000	20.2100	-18.211%	20	3,791	-12.964%
2026-08-04	25.0800	25.0800	24.7100	24.7100	-9.421%	7	3,791	-28.814%
2026-07-31	27.4000	27.5500	27.2800	27.2800	-7.053%	1,014	3,793	-35.521%
2026-07-29	29.3500	29.3500	29.3500	29.3500	+11.470%	2	4,295	-40.068%
2026-07-27	26.3600	26.3600	26.3300	26.3300	-5.254%	20	4,297	-33.194%
2026-07-24	27.6100	27.7900	27.1200	27.7900	+0.506%	10	4,307	-36.704%
2026-07-23	28.2500	28.2500	27.6500	27.6500	+14.351%	5	4,297	-36.383%
2026-07-22	24.7600	24.7600	24.1800	24.1800	-13.643%	2	4,296	-27.254%
2026-07-21	27.9000	28.0000	27.9000	28.0000	-8.854%	2,002	4,297	-37.179%
2026-07-17	30.7200	30.7200	30.7200	30.7200	+4.206%	2,000	2,297	-42.741%
2026-07-15	29.4100	29.4800	29.4100	29.4800	+4.874%	5	481	-40.332%
2026-07-14	28.1100	28.1100	28.1100	28.1100	-10.762%	31	486	-37.424%
2026-07-13	31.3000	31.5000	31.3000	31.5000	+11.504%	2	455	-44.159%
2026-07-10	28.2500	28.2500	28.2500	28.2500	+8.238%	6	454	-37.735%
2026-07-09	26.0300	26.1000	25.3000	26.1000	-1.806%	63	448	-32.605%
2026-07-07	24.9500	26.5800	24.6500	26.5800	+9.653%	15	431	-33.822%
2026-07-06	25.2400	25.2400	24.2400	24.2400	-9.145%	3	426	-27.434%
2026-07-02	26.5200	26.6800	26.5200	26.6800	-7.586%	8	418	-34.070%
2026-07-01	27.2500	28.8700	27.2500	28.8700	-6.690%	23	418	-39.072%
2026-06-29	30.9400	30.9400	30.9400	30.9400	+5.633%	1	418	-43.148%
2026-06-26	30.0500	30.0500	28.0000	29.2900	-5.486%	37	418	-39.945%
2026-06-25	31.8500	31.8500	30.9900	30.9900	-9.650%	4	387	-43.240%
2026-06-24	32.5000	34.3000	31.7500	34.3000	+31.872%	17	384	-48.717%
2026-06-23	26.0100	26.0100	26.0100	26.0100	+32.704%	5	369	-32.372%
2026-06-15	19.6000	19.6000	19.6000	19.6000	-32.414%	1	364	-10.255%
2026-06-11	30.5000	30.8000	29.0000	29.0000	-1.561%	37	363	-39.345%
2026-06-10	28.5500	29.4600	28.4500	29.4600	+38.962%	12	350	-40.292%
2026-06-08	21.2000	21.2000	21.2000	21.2000	+4.536%	10	338	-17.028%
2026-06-05	19.6800	20.2800	19.6800	20.2800	+14.576%	11	328	-13.264%
2026-05-21	18.3200	19.9100	17.4500	17.7000	-1.448%	130	322	-0.621%
2026-05-18	17.5000	17.9600	17.5000	17.9600	-1.858%	4	322	-2.060%
2026-05-15	17.8300	18.8100	17.8300	18.3000	+19.218%	5	259	-3.880%
2026-05-07	14.7400	15.3500	14.7400	15.3500	-2.478%	2	259	+14.593%
2026-05-06	15.6900	15.8100	15.6900	15.7400	-11.274%	5	258	+11.753%
2026-05-04	17.7400	17.7400	17.7400	17.7400	+3.743%	1	260	-0.846%
2026-05-01	17.0100	17.1000	17.0100	17.1000	+2.888%	4	260	+2.865%
2026-04-30	17.5000	17.5000	16.4500	16.6200	-5.942%	15	260	+5.836%
2026-04-29	18.5000	18.8900	17.6700	17.6700	-1.174%	26	261	-0.453%
2026-04-28	18.1000	18.1000	17.8800	17.8800	+13.524%	4	249	-1.622%
2026-04-27	15.7500	15.7500	15.7500	15.7500	-2.052%	1	247	+11.683%
2026-04-24	16.0800	16.0800	16.0800	16.0800	+0.689%	1	247	+9.391%
2026-04-23	15.9500	15.9700	15.9500	15.9700	-3.271%	4	246	+10.144%
2026-04-22	16.4400	16.5100	16.4400	16.5100	+3.967%	4	244	+6.541%
2026-04-21	15.9300	15.9300	15.8800	15.8800	+4.542%	4	240	+10.768%
2026-04-17	15.1900	15.1900	15.1900	15.1900	-9.259%	1	240	+15.800%
2026-04-16	17.5900	17.5900	16.7400	16.7400	-8.624%	4	239	+5.078%
2026-04-10	18.3000	18.3400	18.3000	18.3200	-23.025%	3	239	-3.985%
2026-04-02	23.8900	23.8900	23.8000	23.8000	-3.605%	2	243	-26.092%
2026-03-31	24.6400	24.6900	24.6400	24.6900	-15.067%	4	243	-28.757%
2026-03-23	26.0000	29.8400	26.0000	29.0700	+25.302%	21	243	-39.491%
2026-03-20	23.2000	23.2000	23.2000	23.2000	+81.818%	15	258	-24.181%
2026-03-13	12.8000	12.8000	12.7600	12.7600	-7.536%	2	243	+37.853%
2026-03-05	13.8000	13.8000	13.8000	13.8000	+9.091%	1	243	+27.464%
2026-02-23	12.6500	12.9000	12.6500	12.6500	-5.101%	22	242	+39.051%
2026-02-20	14.2800	14.2800	13.3300	13.3300	-0.818%	5	231	+31.958%
2026-02-18	13.7400	13.8100	13.4400	13.4400	+15.862%	230	228	+30.878%
2026-02-12	11.6000	11.6000	11.6000	11.6000	+0.259%	1	172	+51.638%
2026-02-11	12.0800	12.0800	11.5700	11.5700	-12.547%	2	173	+52.031%
2026-02-10	13.2000	13.2300	13.2000	13.2300	-23.658%	2	173	+32.955%
2026-02-03	17.3300	17.3300	17.3300	17.3300	-18.332%	10	173	+1.500%
2026-02-02	21.2200	21.2200	21.2200	21.2200	+8.210%	10	173	-17.107%
2026-01-30	14.4900	19.6100	14.4900	19.6100	+64.790%	4	163	-10.301%
2026-01-29	11.0000	11.9000	11.0000	11.9000	+29.348%	2	160	+47.815%
2026-01-28	9.2500	9.5000	9.2000	9.2000	-42.175%	10	158	+91.196%
2026-01-16	15.9100	15.9100	15.9100	15.9100	+10.104%	1	149	+10.559%
2026-01-14	14.4500	14.4500	14.4500	14.4500	-32.477%	1	149	+21.730%
2025-12-30	21.4000	21.4000	21.4000	21.4000	+14.745%	1	149	-17.804%
2025-12-22	18.5000	19.1300	18.5000	18.6500	-8.802%	34	149	-5.684%
2025-12-19	21.1500	21.1500	20.4500	20.4500	+1.741%	4	145	-13.985%
2025-12-17	20.0000	20.1000	20.0000	20.1000	-3.643%	11	149	-12.488%
2025-12-16	20.8600	20.8600	20.8600	20.8600	-4.312%	1	152	-15.676%
2025-12-15	20.6300	21.8000	20.6300	21.8000	-11.020%	5	152	-19.312%
2025-12-05	24.5000	24.5000	24.5000	24.5000	-0.770%	3	148	-28.204%
2025-12-03	25.0000	25.0000	24.6900	24.6900	-0.444%	6	148	-28.757%
2025-12-01	24.4500	24.8000	24.4500	24.8000	-12.057%	145	143	-29.073%
2025-11-25	26.3000	28.2000	26.3000	28.2000	-4.794%	3	153	-37.624%
2025-11-24	29.0000	29.6200	29.0000	29.6200	-7.438%	34	150	-40.614%
2025-11-20	28.5000	32.0000	28.5000	32.0000	+6.525%	35	184	-45.031%
2025-11-19	31.0900	31.0900	30.0400	30.0400	+0.738%	2	154	-41.445%
2025-11-14	31.2100	31.2400	29.8200	29.8200	+9.834%	44	153	-41.013%
2025-11-13	26.9000	27.1500	26.9000	27.1500	-1.702%	2	150	-35.212%
2025-11-12	28.0500	28.1200	27.6000	27.6200	-14.303%	145	149	-36.314%
2025-11-03	31.0500	32.2300	31.0500	32.2300	+5.846%	2	7	-45.424%
2025-10-27	30.4000	30.4500	30.4000	30.4500	+25.567%	2	5	-42.233%
2025-10-20	24.2500	24.2500	24.2500	24.2500	-8.318%	1	5	-27.464%
2025-10-17	26.9600	26.9600	26.1000	26.4500	-15.224%	11	4	-33.497%
2025-10-09	31.8500	31.8500	31.2000	31.2000	-39.039%	2	3	-43.622%
2025-09-03	51.1800	51.1800	51.1800	51.1800	0.000%	3	3	-65.631%

.dark-mode .p5HgKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5HgKY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P375GLD Jun 17 2027 375.00 Put (GLD270617P00375000)option OPRA

GLD20270617P375
GLD Jun 17 2027 375.00 Put (GLD270617P00375000)
option OPRA