Dark

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

EOD

Sep 17, 2026

19.00-14.989%(-3.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0000	19.0000	19.0000	19.0000	-14.989%	4	1,996	0.000%
2026-09-16	19.7600	22.4000	19.7600	22.3500	+5.176%	29	1,992	-14.989%
2026-09-15	21.2500	21.2500	21.2500	21.2500	+2.906%	1	1,992	-10.588%
2026-09-14	20.6500	20.6500	20.6500	20.6500	+29.143%	1	1,991	-7.990%
2026-09-03	16.2000	16.2000	15.9900	15.9900	-20.050%	8	1,991	+18.824%
2026-09-01	19.2000	20.0000	19.2000	20.0000	+16.279%	4	1,999	-5.000%
2026-08-31	17.4100	17.4100	17.0800	17.2000	-4.709%	4	2,002	+10.465%
2026-08-28	17.7400	18.2500	17.3900	18.0500	+23.461%	20	2,002	+5.263%
2026-08-26	14.6200	14.6200	14.6200	14.6200	+0.828%	1	2,000	+29.959%
2026-08-25	14.6200	14.6200	14.3200	14.5000	+1.399%	6	1,999	+31.034%
2026-08-24	13.5700	14.3000	13.5700	14.3000	-0.694%	11	1,995	+32.867%
2026-08-21	14.5500	14.7000	12.6500	14.4000	-9.263%	46	1,996	+31.944%
2026-08-20	16.5000	16.5000	15.5400	15.8700	-1.429%	11	2,032	+19.723%
2026-08-19	16.7500	16.7500	15.8200	16.1000	-10.655%	18	2,029	+18.012%
2026-08-18	18.1900	19.5000	17.9700	18.0200	-0.277%	37	2,032	+5.438%
2026-08-14	18.0700	18.0700	18.0700	18.0700	-3.317%	30	2,023	+5.147%
2026-08-13	18.6900	18.6900	18.6900	18.6900	+4.413%	2	1,993	+1.659%
2026-08-12	17.9000	17.9000	17.9000	17.9000	-3.348%	1	1,991	+6.145%
2026-08-10	18.4400	18.5200	18.4400	18.5200	-6.935%	2	1,992	+2.592%
2026-08-07	19.0000	19.9000	19.0000	19.9000	-7.956%	8	1,993	-4.523%
2026-08-06	21.6200	21.6200	21.6200	21.6200	-2.437%	1	1,988	-12.118%
2026-08-05	24.6700	24.6700	22.1600	22.1600	-19.124%	19	1,987	-14.260%
2026-08-04	27.4000	27.4000	27.4000	27.4000	-8.115%	1	1,995	-30.657%
2026-08-03	29.9500	29.9500	29.8200	29.8200	+9.231%	22	1,996	-36.284%
2026-07-30	27.3000	27.3000	27.3000	27.3000	-6.346%	1	1,996	-30.403%
2026-07-27	29.0500	29.1500	29.0500	29.1500	-5.480%	7	1,996	-34.820%
2026-07-23	30.8400	30.8400	30.8400	30.8400	+15.940%	1	1,989	-38.392%
2026-07-22	26.6000	26.6000	26.5000	26.6000	-20.597%	5	1,988	-28.571%
2026-07-17	33.5000	33.5000	33.5000	33.5000	-1.355%	30	1,983	-43.284%
2026-07-13	31.8100	33.9600	31.8100	33.9600	+19.746%	12	1,953	-44.052%
2026-07-09	28.3100	28.3600	27.9000	28.3600	+5.232%	12	1,952	-33.004%
2026-07-07	26.0000	27.2500	26.0000	26.9500	+0.635%	82	1,949	-29.499%
2026-07-06	29.5000	29.5000	26.0000	26.7800	-4.901%	61	1,877	-29.052%
2026-07-02	29.5000	29.5000	28.1600	28.1600	-12.110%	2	1,823	-32.528%
2026-07-01	30.9700	32.0400	30.5000	32.0400	-2.018%	58	1,823	-40.699%
2026-06-30	32.2000	32.7000	32.2000	32.7000	-2.359%	202	1,823	-41.896%
2026-06-29	33.4900	33.4900	33.4900	33.4900	-1.702%	1	1,661	-43.267%
2026-06-25	34.3400	34.3400	34.0700	34.0700	+1.701%	2	1,661	-44.232%
2026-06-24	33.4800	33.5000	33.4800	33.5000	+16.928%	32	1,660	-43.284%
2026-06-23	28.8800	28.8800	28.6500	28.6500	+13.871%	4	1,668	-33.682%
2026-06-18	25.1500	26.1200	24.9300	25.1600	+17.956%	58	1,623	-24.483%
2026-06-17	21.3300	21.3300	21.3300	21.3300	-17.772%	1	1,623	-10.924%
2026-06-12	27.7000	27.7000	25.9400	25.9400	-10.706%	2	1,623	-26.754%
2026-06-11	32.5000	32.6000	29.0500	29.0500	-5.987%	6	1,624	-34.596%
2026-06-10	29.0500	31.4000	28.4500	30.9000	+20.187%	32	1,622	-38.511%
2026-06-09	25.4500	25.7100	25.2000	25.7100	+10.628%	5	1,620	-26.099%
2026-06-08	23.1100	23.2400	23.0000	23.2400	+0.216%	3	1,621	-18.244%
2026-06-05	21.5000	23.1900	21.5000	23.1900	+16.474%	2	1,621	-18.068%
2026-06-03	19.9100	19.9100	19.9100	19.9100	-0.201%	1	1,620	-4.571%
2026-06-01	19.9500	19.9500	19.9500	19.9500	+2.571%	10	1,619	-4.762%
2026-05-28	21.0000	21.0000	19.2600	19.4500	-3.330%	8	1,610	-2.314%
2026-05-27	20.3100	20.3100	20.1200	20.1200	+5.230%	3	1,613	-5.567%
2026-05-26	18.8500	19.1200	18.8100	19.1200	+14.491%	43	1,612	-0.628%
2026-05-22	19.4100	19.4100	16.7000	16.7000	-12.839%	5	1,615	+13.772%
2026-05-21	19.3000	19.3000	19.1600	19.1600	-4.677%	2	1,613	-0.835%
2026-05-20	19.9100	20.1000	19.9100	20.1000	+5.016%	2	1,613	-5.473%
2026-05-18	19.3400	19.3400	19.1400	19.1400	-6.634%	2	1,613	-0.731%
2026-05-15	20.7400	20.7400	20.5000	20.5000	+23.123%	3	1,613	-7.317%
2026-05-14	16.9000	16.9000	16.6500	16.6500	+0.422%	2	1,613	+14.114%
2026-05-13	16.5500	16.5800	16.5500	16.5800	+2.219%	2	1,613	+14.596%
2026-05-12	17.0500	17.3000	16.1300	16.2200	+2.984%	11	1,613	+17.139%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-5.462%	5	1,613	+20.635%
2026-05-07	16.6700	16.6700	16.6600	16.6600	-15.474%	2	1,608	+14.046%
2026-05-05	19.6000	19.7100	19.6000	19.7100	+2.177%	4	1,608	-3.602%
2026-05-04	19.1900	19.2900	19.1900	19.2900	+6.516%	3	1,607	-1.503%
2026-05-01	18.5200	18.5200	18.0500	18.1100	-2.108%	6	1,604	+4.914%
2026-04-30	18.3400	18.5000	18.3400	18.5000	-5.128%	4	1,604	+2.703%
2026-04-29	20.1400	20.1400	19.5000	19.5000	+3.175%	4	1,604	-2.564%
2026-04-28	19.2400	19.2800	18.3500	18.9000	+9.565%	9	1,603	+0.529%
2026-04-27	17.2500	17.2500	17.2500	17.2500	-1.203%	1	1,600	+10.145%
2026-04-23	17.4800	17.4900	17.4600	17.4600	-10.139%	4	1,600	+8.820%
2026-04-21	17.2700	19.4300	17.2700	19.4300	+8.913%	10	1,598	-2.213%
2026-04-15	17.9500	18.1600	17.8400	17.8400	-10.035%	10	1,598	+6.502%
2026-04-10	20.0700	20.0700	19.7600	19.8300	-3.457%	4	1,596	-4.186%
2026-04-09	20.7000	20.7000	20.5400	20.5400	-10.696%	2	1,596	-7.498%
2026-04-08	23.0000	23.0000	23.0000	23.0000	-7.926%	1	1,596	-17.391%
2026-04-06	25.2700	25.2700	24.9800	24.9800	-4.693%	3	1,596	-23.939%
2026-03-31	26.2300	26.2300	26.2100	26.2100	-10.024%	4	1,594	-27.509%
2026-03-30	29.1300	29.1300	29.1300	29.1300	-8.396%	1	1,594	-34.775%
2026-03-27	31.8000	31.8000	31.8000	31.8000	-4.847%	2	1,594	-40.252%
2026-03-26	33.4100	33.4200	33.3100	33.4200	+30.445%	4	1,592	-43.148%
2026-03-25	28.1500	28.1500	25.6200	25.6200	-15.972%	131	1,592	-25.839%
2026-03-24	31.7600	31.7600	30.4900	30.4900	+0.395%	131	1,593	-37.684%
2026-03-23	28.2400	30.6500	26.5500	30.3700	+44.619%	17	1,593	-37.438%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-6.750%	1	1,589	-9.524%
2026-03-19	22.8300	22.8300	22.5200	22.5200	+38.414%	27	1,589	-15.631%
2026-03-18	16.2700	16.2700	16.2700	16.2700	+19.985%	1	1,587	+16.779%
2026-03-12	13.4100	13.5600	13.4100	13.5600	+6.353%	2	1,586	+40.118%
2026-02-27	12.7500	12.7500	12.7500	12.7500	-12.069%	2	1,586	+49.020%
2026-02-24	14.4500	14.6000	14.4500	14.5000	+4.996%	499	1,584	+31.034%
2026-02-23	13.6300	13.8100	13.6300	13.8100	-5.990%	2	1,186	+37.581%
2026-02-19	15.0500	15.0500	14.6900	14.6900	-0.676%	2	1,185	+29.340%
2026-02-18	14.8600	14.8600	14.6600	14.7900	-17.833%	205	1,185	+28.465%
2026-02-03	18.0000	18.0000	18.0000	18.0000	-32.305%	4	1,185	+5.556%
2026-02-02	23.7400	26.5900	23.7400	26.5900	+104.538%	2	1,186	-28.545%
2026-01-29	15.4000	15.4000	13.0000	13.0000	+16.906%	12	1,186	+46.154%
2026-01-28	11.1200	11.1200	11.1200	11.1200	-7.794%	1	1,185	+70.863%
2026-01-22	12.0600	12.0600	12.0600	12.0600	-17.847%	2	1,185	+57.546%
2026-01-20	14.2500	14.7300	14.2500	14.6800	-0.811%	13	1,185	+29.428%
2026-01-14	14.8000	14.8000	14.8000	14.8000	-8.246%	1	1,183	+28.378%
2026-01-13	16.1300	16.1300	16.1300	16.1300	-20.424%	1	1,183	+17.793%
2026-01-06	19.9700	20.2700	19.9700	20.2700	-6.157%	10	1,182	-6.265%
2026-01-05	21.6000	21.6000	21.6000	21.6000	-5.470%	1	1,173	-12.037%
2025-12-30	22.0000	23.3000	22.0000	22.8500	+13.965%	32	1,173	-16.849%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-11.674%	1,000	1,172	-5.237%
2025-12-19	22.7000	22.7000	22.7000	22.7000	-7.081%	3	182	-16.300%
2025-12-12	22.1300	24.4300	22.1300	24.4300	-0.286%	152	182	-22.227%
2025-12-11	24.2400	24.5000	24.2400	24.5000	-0.568%	3	244	-22.449%
2025-12-05	24.6400	24.6400	24.6400	24.6400	-8.741%	1	242	-22.890%
2025-12-03	27.0000	27.0000	27.0000	27.0000	+0.746%	1	241	-29.630%
2025-12-01	26.8200	26.8200	26.8000	26.8000	+1.785%	142	242	-29.104%
2025-11-28	26.3300	26.3300	26.3300	26.3300	-8.258%	10	196	-27.839%
2025-11-26	28.2600	28.7100	28.2600	28.7000	-9.378%	10	176	-33.798%
2025-11-24	31.8500	31.8500	31.6700	31.6700	-4.895%	20	176	-40.006%
2025-11-18	33.3000	33.3000	33.3000	33.3000	-0.834%	3	160	-42.943%
2025-11-14	33.5800	33.5800	33.5800	33.5800	+11.710%	6	160	-43.419%
2025-11-13	29.1700	30.5200	29.1700	30.0600	+0.805%	8	160	-36.793%
2025-11-12	30.0000	30.0000	29.8200	29.8200	-2.230%	4	153	-36.284%
2025-11-11	30.6000	32.0000	30.5000	30.5000	-9.496%	10	150	-37.705%
2025-11-06	33.7000	33.7000	33.7000	33.7000	-4.125%	1	149	-43.620%
2025-11-05	35.1500	35.1500	35.1500	35.1500	-0.762%	1	148	-45.946%
2025-10-27	35.4200	35.4200	35.4200	35.4200	+11.384%	1	147	-46.358%
2025-10-23	31.8000	31.8000	31.8000	31.8000	-2.544%	2	147	-40.252%
2025-10-22	32.6300	32.6300	32.6300	32.6300	-1.121%	1	145	-41.771%
2025-10-21	29.5000	33.0000	29.5000	33.0000	+33.333%	21	146	-42.424%
2025-10-20	25.3700	25.3700	24.7500	24.7500	-17.085%	5	126	-23.232%
2025-10-14	29.8500	29.8500	29.8500	29.8500	+1.015%	1	127	-36.348%
2025-10-13	30.2500	30.2500	29.5500	29.5500	-40.303%	5	126	-35.702%
2025-09-12	49.4800	49.5000	49.4800	49.5000	-1.000%	20	121	-61.616%
2025-09-10	50.0000	50.0000	50.0000	50.0000	-1.147%	1	101	-62.000%
2025-09-08	50.7700	50.8000	50.5800	50.5800	-26.791%	100	100	-62.436%
2025-08-05	69.1300	69.1300	69.0900	69.0900	0.000%	2	0	-72.500%

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