Dark

GLD20270617P380
GLD Jun 17 2027 380.00 Put (GLD270617P00380000)
option OPRA

EOD

Jul 23, 2026

30.84+15.940%(+4.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	30.8400	30.8400	30.8400	30.8400	+15.940%	1	1,989	0.000%
2026-07-22	26.6000	26.6000	26.5000	26.6000	-20.597%	5	1,988	+15.940%
2026-07-17	33.5000	33.5000	33.5000	33.5000	-1.355%	30	1,983	-7.940%
2026-07-13	31.8100	33.9600	31.8100	33.9600	+19.746%	12	1,953	-9.187%
2026-07-09	28.3100	28.3600	27.9000	28.3600	+5.232%	12	1,952	+8.745%
2026-07-07	26.0000	27.2500	26.0000	26.9500	+0.635%	82	1,949	+14.434%
2026-07-06	29.5000	29.5000	26.0000	26.7800	-4.901%	61	1,877	+15.161%
2026-07-02	29.5000	29.5000	28.1600	28.1600	-12.110%	2	1,823	+9.517%
2026-07-01	30.9700	32.0400	30.5000	32.0400	-2.018%	58	1,823	-3.745%
2026-06-30	32.2000	32.7000	32.2000	32.7000	-2.359%	202	1,823	-5.688%
2026-06-29	33.4900	33.4900	33.4900	33.4900	-1.702%	1	1,661	-7.913%
2026-06-25	34.3400	34.3400	34.0700	34.0700	+1.701%	2	1,661	-9.480%
2026-06-24	33.4800	33.5000	33.4800	33.5000	+16.928%	32	1,660	-7.940%
2026-06-23	28.8800	28.8800	28.6500	28.6500	+13.871%	4	1,668	+7.644%
2026-06-18	25.1500	26.1200	24.9300	25.1600	+17.956%	58	1,623	+22.576%
2026-06-17	21.3300	21.3300	21.3300	21.3300	-17.772%	1	1,623	+44.585%
2026-06-12	27.7000	27.7000	25.9400	25.9400	-10.706%	2	1,623	+18.890%
2026-06-11	32.5000	32.6000	29.0500	29.0500	-5.987%	6	1,624	+6.162%
2026-06-10	29.0500	31.4000	28.4500	30.9000	+20.187%	32	1,622	-0.194%
2026-06-09	25.4500	25.7100	25.2000	25.7100	+10.628%	5	1,620	+19.953%
2026-06-08	23.1100	23.2400	23.0000	23.2400	+0.216%	3	1,621	+32.702%
2026-06-05	21.5000	23.1900	21.5000	23.1900	+16.474%	2	1,621	+32.988%
2026-06-03	19.9100	19.9100	19.9100	19.9100	-0.201%	1	1,620	+54.897%
2026-06-01	19.9500	19.9500	19.9500	19.9500	+2.571%	10	1,619	+54.586%
2026-05-28	21.0000	21.0000	19.2600	19.4500	-3.330%	8	1,610	+58.560%
2026-05-27	20.3100	20.3100	20.1200	20.1200	+5.230%	3	1,613	+53.280%
2026-05-26	18.8500	19.1200	18.8100	19.1200	+14.491%	43	1,612	+61.297%
2026-05-22	19.4100	19.4100	16.7000	16.7000	-12.839%	5	1,615	+84.671%
2026-05-21	19.3000	19.3000	19.1600	19.1600	-4.677%	2	1,613	+60.960%
2026-05-20	19.9100	20.1000	19.9100	20.1000	+5.016%	2	1,613	+53.433%
2026-05-18	19.3400	19.3400	19.1400	19.1400	-6.634%	2	1,613	+61.129%
2026-05-15	20.7400	20.7400	20.5000	20.5000	+23.123%	3	1,613	+50.439%
2026-05-14	16.9000	16.9000	16.6500	16.6500	+0.422%	2	1,613	+85.225%
2026-05-13	16.5500	16.5800	16.5500	16.5800	+2.219%	2	1,613	+86.007%
2026-05-12	17.0500	17.3000	16.1300	16.2200	+2.984%	11	1,613	+90.136%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-5.462%	5	1,613	+95.810%
2026-05-07	16.6700	16.6700	16.6600	16.6600	-15.474%	2	1,608	+85.114%
2026-05-05	19.6000	19.7100	19.6000	19.7100	+2.177%	4	1,608	+56.469%
2026-05-04	19.1900	19.2900	19.1900	19.2900	+6.516%	3	1,607	+59.876%
2026-05-01	18.5200	18.5200	18.0500	18.1100	-2.108%	6	1,604	+70.293%
2026-04-30	18.3400	18.5000	18.3400	18.5000	-5.128%	4	1,604	+66.703%
2026-04-29	20.1400	20.1400	19.5000	19.5000	+3.175%	4	1,604	+58.154%
2026-04-28	19.2400	19.2800	18.3500	18.9000	+9.565%	9	1,603	+63.175%
2026-04-27	17.2500	17.2500	17.2500	17.2500	-1.203%	1	1,600	+78.783%
2026-04-23	17.4800	17.4900	17.4600	17.4600	-10.139%	4	1,600	+76.632%
2026-04-21	17.2700	19.4300	17.2700	19.4300	+8.913%	10	1,598	+58.724%
2026-04-15	17.9500	18.1600	17.8400	17.8400	-10.035%	10	1,598	+72.870%
2026-04-10	20.0700	20.0700	19.7600	19.8300	-3.457%	4	1,596	+55.522%
2026-04-09	20.7000	20.7000	20.5400	20.5400	-10.696%	2	1,596	+50.146%
2026-04-08	23.0000	23.0000	23.0000	23.0000	-7.926%	1	1,596	+34.087%
2026-04-06	25.2700	25.2700	24.9800	24.9800	-4.693%	3	1,596	+23.459%
2026-03-31	26.2300	26.2300	26.2100	26.2100	-10.024%	4	1,594	+17.665%
2026-03-30	29.1300	29.1300	29.1300	29.1300	-8.396%	1	1,594	+5.870%
2026-03-27	31.8000	31.8000	31.8000	31.8000	-4.847%	2	1,594	-3.019%
2026-03-26	33.4100	33.4200	33.3100	33.4200	+30.445%	4	1,592	-7.720%
2026-03-25	28.1500	28.1500	25.6200	25.6200	-15.972%	131	1,592	+20.375%
2026-03-24	31.7600	31.7600	30.4900	30.4900	+0.395%	131	1,593	+1.148%
2026-03-23	28.2400	30.6500	26.5500	30.3700	+44.619%	17	1,593	+1.548%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-6.750%	1	1,589	+46.857%
2026-03-19	22.8300	22.8300	22.5200	22.5200	+38.414%	27	1,589	+36.945%
2026-03-18	16.2700	16.2700	16.2700	16.2700	+19.985%	1	1,587	+89.551%
2026-03-12	13.4100	13.5600	13.4100	13.5600	+6.353%	2	1,586	+127.434%
2026-02-27	12.7500	12.7500	12.7500	12.7500	-12.069%	2	1,586	+141.882%
2026-02-24	14.4500	14.6000	14.4500	14.5000	+4.996%	499	1,584	+112.690%
2026-02-23	13.6300	13.8100	13.6300	13.8100	-5.990%	2	1,186	+123.316%
2026-02-19	15.0500	15.0500	14.6900	14.6900	-0.676%	2	1,185	+109.939%
2026-02-18	14.8600	14.8600	14.6600	14.7900	-17.833%	205	1,185	+108.519%
2026-02-03	18.0000	18.0000	18.0000	18.0000	-32.305%	4	1,185	+71.333%
2026-02-02	23.7400	26.5900	23.7400	26.5900	+104.538%	2	1,186	+15.983%
2026-01-29	15.4000	15.4000	13.0000	13.0000	+16.906%	12	1,186	+137.231%
2026-01-28	11.1200	11.1200	11.1200	11.1200	-7.794%	1	1,185	+177.338%
2026-01-22	12.0600	12.0600	12.0600	12.0600	-17.847%	2	1,185	+155.721%
2026-01-20	14.2500	14.7300	14.2500	14.6800	-0.811%	13	1,185	+110.082%
2026-01-14	14.8000	14.8000	14.8000	14.8000	-8.246%	1	1,183	+108.378%
2026-01-13	16.1300	16.1300	16.1300	16.1300	-20.424%	1	1,183	+91.197%
2026-01-06	19.9700	20.2700	19.9700	20.2700	-6.157%	10	1,182	+52.146%
2026-01-05	21.6000	21.6000	21.6000	21.6000	-5.470%	1	1,173	+42.778%
2025-12-30	22.0000	23.3000	22.0000	22.8500	+13.965%	32	1,173	+34.967%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-11.674%	1,000	1,172	+53.815%
2025-12-19	22.7000	22.7000	22.7000	22.7000	-7.081%	3	182	+35.859%
2025-12-12	22.1300	24.4300	22.1300	24.4300	-0.286%	152	182	+26.238%
2025-12-11	24.2400	24.5000	24.2400	24.5000	-0.568%	3	244	+25.878%
2025-12-05	24.6400	24.6400	24.6400	24.6400	-8.741%	1	242	+25.162%
2025-12-03	27.0000	27.0000	27.0000	27.0000	+0.746%	1	241	+14.222%
2025-12-01	26.8200	26.8200	26.8000	26.8000	+1.785%	142	242	+15.075%
2025-11-28	26.3300	26.3300	26.3300	26.3300	-8.258%	10	196	+17.129%
2025-11-26	28.2600	28.7100	28.2600	28.7000	-9.378%	10	176	+7.456%
2025-11-24	31.8500	31.8500	31.6700	31.6700	-4.895%	20	176	-2.621%
2025-11-18	33.3000	33.3000	33.3000	33.3000	-0.834%	3	160	-7.387%
2025-11-14	33.5800	33.5800	33.5800	33.5800	+11.710%	6	160	-8.160%
2025-11-13	29.1700	30.5200	29.1700	30.0600	+0.805%	8	160	+2.595%
2025-11-12	30.0000	30.0000	29.8200	29.8200	-2.230%	4	153	+3.421%
2025-11-11	30.6000	32.0000	30.5000	30.5000	-9.496%	10	150	+1.115%
2025-11-06	33.7000	33.7000	33.7000	33.7000	-4.125%	1	149	-8.487%
2025-11-05	35.1500	35.1500	35.1500	35.1500	-0.762%	1	148	-12.262%
2025-10-27	35.4200	35.4200	35.4200	35.4200	+11.384%	1	147	-12.931%
2025-10-23	31.8000	31.8000	31.8000	31.8000	-2.544%	2	147	-3.019%
2025-10-22	32.6300	32.6300	32.6300	32.6300	-1.121%	1	145	-5.486%
2025-10-21	29.5000	33.0000	29.5000	33.0000	+33.333%	21	146	-6.545%
2025-10-20	25.3700	25.3700	24.7500	24.7500	-17.085%	5	126	+24.606%
2025-10-14	29.8500	29.8500	29.8500	29.8500	+1.015%	1	127	+3.317%
2025-10-13	30.2500	30.2500	29.5500	29.5500	-40.303%	5	126	+4.365%
2025-09-12	49.4800	49.5000	49.4800	49.5000	-1.000%	20	121	-37.697%
2025-09-10	50.0000	50.0000	50.0000	50.0000	-1.147%	1	101	-38.320%
2025-09-08	50.7700	50.8000	50.5800	50.5800	-26.791%	100	100	-39.027%
2025-08-05	69.1300	69.1300	69.0900	69.0900	0.000%	2	0	-55.363%

.dark-mode .WjMq7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WjMq7J{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P380GLD Jun 17 2027 380.00 Put (GLD270617P00380000)option OPRA

GLD20270617P380
GLD Jun 17 2027 380.00 Put (GLD270617P00380000)
option OPRA