Dark

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

EOD

Jul 24, 2026

27.79+0.506%(+0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	27.6100	27.7900	27.1200	27.7900	+0.506%	10	4,307	0.000%
2026-07-23	28.2500	28.2500	27.6500	27.6500	+14.351%	5	4,297	+0.506%
2026-07-22	24.7600	24.7600	24.1800	24.1800	-13.643%	2	4,296	+14.930%
2026-07-21	27.9000	28.0000	27.9000	28.0000	-8.854%	2,002	4,297	-0.750%
2026-07-17	30.7200	30.7200	30.7200	30.7200	+4.206%	2,000	2,297	-9.538%
2026-07-15	29.4100	29.4800	29.4100	29.4800	+4.874%	5	481	-5.733%
2026-07-14	28.1100	28.1100	28.1100	28.1100	-10.762%	31	486	-1.138%
2026-07-13	31.3000	31.5000	31.3000	31.5000	+11.504%	2	455	-11.778%
2026-07-10	28.2500	28.2500	28.2500	28.2500	+8.238%	6	454	-1.628%
2026-07-09	26.0300	26.1000	25.3000	26.1000	-1.806%	63	448	+6.475%
2026-07-07	24.9500	26.5800	24.6500	26.5800	+9.653%	15	431	+4.552%
2026-07-06	25.2400	25.2400	24.2400	24.2400	-9.145%	3	426	+14.645%
2026-07-02	26.5200	26.6800	26.5200	26.6800	-7.586%	8	418	+4.160%
2026-07-01	27.2500	28.8700	27.2500	28.8700	-6.690%	23	418	-3.741%
2026-06-29	30.9400	30.9400	30.9400	30.9400	+5.633%	1	418	-10.181%
2026-06-26	30.0500	30.0500	28.0000	29.2900	-5.486%	37	418	-5.121%
2026-06-25	31.8500	31.8500	30.9900	30.9900	-9.650%	4	387	-10.326%
2026-06-24	32.5000	34.3000	31.7500	34.3000	+31.872%	17	384	-18.980%
2026-06-23	26.0100	26.0100	26.0100	26.0100	+32.704%	5	369	+6.844%
2026-06-15	19.6000	19.6000	19.6000	19.6000	-32.414%	1	364	+41.786%
2026-06-11	30.5000	30.8000	29.0000	29.0000	-1.561%	37	363	-4.172%
2026-06-10	28.5500	29.4600	28.4500	29.4600	+38.962%	12	350	-5.669%
2026-06-08	21.2000	21.2000	21.2000	21.2000	+4.536%	10	338	+31.085%
2026-06-05	19.6800	20.2800	19.6800	20.2800	+14.576%	11	328	+37.032%
2026-05-21	18.3200	19.9100	17.4500	17.7000	-1.448%	130	322	+57.006%
2026-05-18	17.5000	17.9600	17.5000	17.9600	-1.858%	4	322	+54.733%
2026-05-15	17.8300	18.8100	17.8300	18.3000	+19.218%	5	259	+51.858%
2026-05-07	14.7400	15.3500	14.7400	15.3500	-2.478%	2	259	+81.042%
2026-05-06	15.6900	15.8100	15.6900	15.7400	-11.274%	5	258	+76.557%
2026-05-04	17.7400	17.7400	17.7400	17.7400	+3.743%	1	260	+56.652%
2026-05-01	17.0100	17.1000	17.0100	17.1000	+2.888%	4	260	+62.515%
2026-04-30	17.5000	17.5000	16.4500	16.6200	-5.942%	15	260	+67.208%
2026-04-29	18.5000	18.8900	17.6700	17.6700	-1.174%	26	261	+57.272%
2026-04-28	18.1000	18.1000	17.8800	17.8800	+13.524%	4	249	+55.425%
2026-04-27	15.7500	15.7500	15.7500	15.7500	-2.052%	1	247	+76.444%
2026-04-24	16.0800	16.0800	16.0800	16.0800	+0.689%	1	247	+72.823%
2026-04-23	15.9500	15.9700	15.9500	15.9700	-3.271%	4	246	+74.014%
2026-04-22	16.4400	16.5100	16.4400	16.5100	+3.967%	4	244	+68.322%
2026-04-21	15.9300	15.9300	15.8800	15.8800	+4.542%	4	240	+75.000%
2026-04-17	15.1900	15.1900	15.1900	15.1900	-9.259%	1	240	+82.949%
2026-04-16	17.5900	17.5900	16.7400	16.7400	-8.624%	4	239	+66.010%
2026-04-10	18.3000	18.3400	18.3000	18.3200	-23.025%	3	239	+51.692%
2026-04-02	23.8900	23.8900	23.8000	23.8000	-3.605%	2	243	+16.765%
2026-03-31	24.6400	24.6900	24.6400	24.6900	-15.067%	4	243	+12.556%
2026-03-23	26.0000	29.8400	26.0000	29.0700	+25.302%	21	243	-4.403%
2026-03-20	23.2000	23.2000	23.2000	23.2000	+81.818%	15	258	+19.784%
2026-03-13	12.8000	12.8000	12.7600	12.7600	-7.536%	2	243	+117.790%
2026-03-05	13.8000	13.8000	13.8000	13.8000	+9.091%	1	243	+101.377%
2026-02-23	12.6500	12.9000	12.6500	12.6500	-5.101%	22	242	+119.684%
2026-02-20	14.2800	14.2800	13.3300	13.3300	-0.818%	5	231	+108.477%
2026-02-18	13.7400	13.8100	13.4400	13.4400	+15.862%	230	228	+106.771%
2026-02-12	11.6000	11.6000	11.6000	11.6000	+0.259%	1	172	+139.569%
2026-02-11	12.0800	12.0800	11.5700	11.5700	-12.547%	2	173	+140.190%
2026-02-10	13.2000	13.2300	13.2000	13.2300	-23.658%	2	173	+110.053%
2026-02-03	17.3300	17.3300	17.3300	17.3300	-18.332%	10	173	+60.358%
2026-02-02	21.2200	21.2200	21.2200	21.2200	+8.210%	10	173	+30.961%
2026-01-30	14.4900	19.6100	14.4900	19.6100	+64.790%	4	163	+41.713%
2026-01-29	11.0000	11.9000	11.0000	11.9000	+29.348%	2	160	+133.529%
2026-01-28	9.2500	9.5000	9.2000	9.2000	-42.175%	10	158	+202.065%
2026-01-16	15.9100	15.9100	15.9100	15.9100	+10.104%	1	149	+74.670%
2026-01-14	14.4500	14.4500	14.4500	14.4500	-32.477%	1	149	+92.318%
2025-12-30	21.4000	21.4000	21.4000	21.4000	+14.745%	1	149	+29.860%
2025-12-22	18.5000	19.1300	18.5000	18.6500	-8.802%	34	149	+49.008%
2025-12-19	21.1500	21.1500	20.4500	20.4500	+1.741%	4	145	+35.892%
2025-12-17	20.0000	20.1000	20.0000	20.1000	-3.643%	11	149	+38.259%
2025-12-16	20.8600	20.8600	20.8600	20.8600	-4.312%	1	152	+33.221%
2025-12-15	20.6300	21.8000	20.6300	21.8000	-11.020%	5	152	+27.477%
2025-12-05	24.5000	24.5000	24.5000	24.5000	-0.770%	3	148	+13.429%
2025-12-03	25.0000	25.0000	24.6900	24.6900	-0.444%	6	148	+12.556%
2025-12-01	24.4500	24.8000	24.4500	24.8000	-12.057%	145	143	+12.056%
2025-11-25	26.3000	28.2000	26.3000	28.2000	-4.794%	3	153	-1.454%
2025-11-24	29.0000	29.6200	29.0000	29.6200	-7.438%	34	150	-6.178%
2025-11-20	28.5000	32.0000	28.5000	32.0000	+6.525%	35	184	-13.156%
2025-11-19	31.0900	31.0900	30.0400	30.0400	+0.738%	2	154	-7.490%
2025-11-14	31.2100	31.2400	29.8200	29.8200	+9.834%	44	153	-6.808%
2025-11-13	26.9000	27.1500	26.9000	27.1500	-1.702%	2	150	+2.357%
2025-11-12	28.0500	28.1200	27.6000	27.6200	-14.303%	145	149	+0.615%
2025-11-03	31.0500	32.2300	31.0500	32.2300	+5.846%	2	7	-13.776%
2025-10-27	30.4000	30.4500	30.4000	30.4500	+25.567%	2	5	-8.736%
2025-10-20	24.2500	24.2500	24.2500	24.2500	-8.318%	1	5	+14.598%
2025-10-17	26.9600	26.9600	26.1000	26.4500	-15.224%	11	4	+5.066%
2025-10-09	31.8500	31.8500	31.2000	31.2000	-39.039%	2	3	-10.929%
2025-09-03	51.1800	51.1800	51.1800	51.1800	0.000%	3	3	-45.701%

.dark-mode .YFDT49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFDT49{ 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