Dark

GLD20270617P385
GLD Jun 17 2027 385.00 Put (GLD270617P00385000)
option OPRA

EOD

Sep 17, 2026

20.92-16.186%(-4.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.9200	20.9200	20.9200	20.9200	-16.186%	2	1,362	0.000%
2026-09-16	22.1500	24.9600	22.1500	24.9600	+10.199%	3	1,362	-16.186%
2026-09-10	21.2200	22.6500	21.2200	22.6500	+7.397%	6	1,362	-7.638%
2026-09-08	20.2500	21.0900	20.2500	21.0900	+19.490%	2	1,362	-0.806%
2026-09-03	17.6500	17.6500	17.6500	17.6500	-16.980%	7	1,363	+18.527%
2026-09-01	21.4100	21.4100	21.2600	21.2600	+34.557%	3	1,360	-1.599%
2026-08-25	15.8200	15.8200	15.8000	15.8000	+4.016%	2	1,359	+32.405%
2026-08-24	15.1900	15.1900	15.1900	15.1900	+0.264%	1	1,358	+37.722%
2026-08-21	15.1500	15.1500	15.1500	15.1500	-10.196%	5	1,357	+38.086%
2026-08-20	15.7500	17.0300	15.7500	16.8700	-5.754%	3	1,357	+24.007%
2026-08-19	18.0300	18.2900	17.9000	17.9000	-14.558%	3	1,355	+16.872%
2026-08-10	19.9200	20.9500	19.9200	20.9500	-3.987%	5	1,354	-0.143%
2026-08-07	21.6900	21.8200	21.6900	21.8200	-12.615%	2	1,355	-4.125%
2026-08-06	24.0000	24.9700	23.8200	24.9700	+2.546%	103	1,355	-16.219%
2026-08-05	24.4000	24.5000	24.0000	24.3500	-23.835%	189	1,303	-14.086%
2026-08-03	32.0800	32.0800	31.8300	31.9700	-1.721%	103	1,298	-34.564%
2026-07-31	32.5300	32.5300	32.5300	32.5300	+9.566%	1	1,240	-35.690%
2026-07-30	29.6900	29.6900	29.6900	29.6900	-12.548%	1	1,239	-29.539%
2026-07-23	33.2500	33.9500	33.2500	33.9500	-1.308%	4	1,238	-38.380%
2026-07-13	34.5400	34.5500	34.3500	34.4000	+3.490%	10	1,237	-39.186%
2026-07-08	35.4400	35.4400	33.2400	33.2400	+11.919%	3	1,240	-37.064%
2026-07-07	29.7000	29.8900	29.4000	29.7000	+0.542%	30	1,241	-29.562%
2026-07-06	29.5400	29.5400	29.5400	29.5400	-5.077%	1	1,232	-29.181%
2026-07-02	31.1200	31.1200	31.1200	31.1200	-15.527%	5	1,228	-32.776%
2026-06-25	36.8400	36.8400	36.8400	36.8400	-5.174%	1	1,228	-43.214%
2026-06-24	36.3700	38.8500	36.3700	38.8500	+33.048%	13	1,229	-46.152%
2026-06-22	28.5700	29.2000	28.5700	29.2000	-0.849%	24	1,226	-28.356%
2026-06-11	36.3200	36.3200	29.4500	29.4500	-11.826%	8	1,215	-28.964%
2026-06-10	33.4200	33.5500	33.4000	33.4000	+34.677%	7	1,211	-37.365%
2026-06-08	25.4100	25.4100	24.8000	24.8000	+5.129%	2	1,210	-15.645%
2026-06-05	23.8800	23.8800	23.5900	23.5900	+7.472%	10	1,208	-11.318%
2026-06-03	21.9500	21.9500	21.9500	21.9500	+2.570%	1,000	1,208	-4.692%
2026-05-21	21.2300	21.4000	21.2300	21.4000	+4.339%	2	458	-2.243%
2026-05-18	20.7100	20.7100	20.5100	20.5100	+13.503%	2	458	+1.999%
2026-05-06	18.7800	18.7800	18.0700	18.0700	-15.797%	4	458	+15.772%
2026-05-05	21.3300	21.4600	21.3300	21.4600	+16.630%	4	458	-2.516%
2026-04-27	18.4000	18.4000	16.8500	18.4000	-18.222%	44	456	+13.696%
2026-04-21	20.1000	22.5000	20.1000	22.5000	+24.723%	2	434	-7.022%
2026-04-17	17.9000	18.0400	17.9000	18.0400	-6.674%	4	434	+15.965%
2026-04-15	19.3800	19.4400	19.3300	19.3300	-31.817%	6	434	+8.226%
2026-03-31	28.3500	28.3500	28.3500	28.3500	-20.141%	1	431	-26.208%
2026-03-26	35.5000	35.5000	35.5000	35.5000	+24.126%	1	431	-41.070%
2026-03-25	28.6000	28.6000	28.6000	28.6000	-13.386%	4	431	-26.853%
2026-03-23	30.2600	33.4000	30.2600	33.0200	+36.165%	12	431	-36.644%
2026-03-19	24.2500	24.2500	24.2500	24.2500	+35.173%	25	420	-13.732%
2026-03-18	17.9300	18.1300	17.9300	17.9400	+11.084%	4	408	+16.611%
2026-03-16	16.0800	16.1500	16.0800	16.1500	+8.827%	2	407	+29.536%
2026-03-12	14.7300	14.9700	14.7300	14.8400	+6.000%	4	406	+40.970%
2026-03-11	14.0200	14.0200	14.0000	14.0000	-5.405%	40	404	+49.429%
2026-03-10	13.9200	14.8000	13.8600	14.8000	-8.698%	207	384	+41.351%
2026-03-09	16.2400	16.2700	16.2100	16.2100	+2.271%	112	332	+29.056%
2026-03-06	16.2900	16.2900	15.8500	15.8500	-3.236%	4	276	+31.987%
2026-02-19	16.4800	16.4800	16.3800	16.3800	+1.361%	2	275	+27.717%
2026-02-18	16.1100	16.3400	15.9000	16.1600	-3.637%	416	274	+29.455%
2026-02-12	16.5300	16.7700	16.5300	16.7700	+16.055%	4	63	+24.747%
2026-02-11	14.4500	14.4500	14.4500	14.4500	-23.947%	4	63	+44.775%
2026-02-06	19.0000	19.0000	19.0000	19.0000	-18.873%	1	61	+10.105%
2026-01-30	25.1700	25.1700	23.4200	23.4200	+62.865%	2	62	-10.675%
2026-01-29	14.3800	14.3800	14.3800	14.3800	-0.277%	2	61	+45.480%
2026-01-21	14.4200	14.4200	14.4200	14.4200	-8.153%	1	59	+45.076%
2026-01-20	15.7000	15.7000	15.7000	15.7000	-10.998%	1	60	+33.248%
2026-01-14	16.3500	17.6400	16.3500	17.6400	-13.360%	2	61	+18.594%
2026-01-09	20.6500	20.6500	20.3600	20.3600	-20.438%	2	60	+2.750%
2025-12-29	25.5900	25.5900	25.5900	25.5900	+20.822%	1	60	-18.249%
2025-12-24	21.4400	21.4400	21.1800	21.1800	-2.755%	3	57	-1.228%
2025-12-23	21.3000	21.7800	21.3000	21.7800	-2.768%	28	57	-3.949%
2025-12-22	22.4000	22.4000	22.4000	22.4000	-15.884%	5	37	-6.607%
2025-12-12	26.6300	26.6300	26.6300	26.6300	-7.535%	10	37	-21.442%
2025-12-09	28.8000	28.8000	28.8000	28.8000	-1.874%	1	37	-27.361%
2025-12-04	29.3500	29.3500	29.3500	29.3500	-3.359%	4	37	-28.722%
2025-12-02	30.3700	30.3700	30.3700	30.3700	+6.561%	5	35	-31.116%
2025-11-28	28.5000	28.5000	28.5000	28.5000	-13.110%	10	35	-26.596%
2025-11-25	32.8000	32.8000	32.8000	32.8000	+0.306%	1	25	-36.220%
2025-11-24	34.5500	34.5500	32.7000	32.7000	-9.393%	18	24	-36.024%
2025-11-18	34.9500	36.0900	34.9500	36.0900	+3.262%	9	14	-42.034%
2025-11-17	34.9500	34.9500	34.9500	34.9500	+8.675%	1	14	-40.143%
2025-11-13	32.6000	32.6000	32.1600	32.1600	-1.198%	9	14	-34.950%
2025-11-12	32.5500	32.5500	32.5500	32.5500	-10.700%	1	6	-35.730%
2025-11-06	36.4500	36.4500	36.4500	36.4500	-7.722%	1	6	-42.606%
2025-10-27	39.5000	39.5000	39.5000	39.5000	+17.910%	1	6	-47.038%
2025-10-24	33.5000	33.5000	33.5000	33.5000	-0.357%	3	6	-37.552%
2025-10-23	33.6200	33.6200	33.6200	33.6200	-2.579%	1	6	-37.775%
2025-10-21	32.3500	35.3000	32.3500	34.5100	+28.529%	4	6	-39.380%
2025-10-20	28.0500	28.3000	26.8500	26.8500	-14.681%	6	4	-22.086%
2025-10-17	32.3500	32.3500	31.4700	31.4700	-1.193%	5	5	-33.524%
2025-10-14	31.8500	31.8500	31.8500	31.8500	-47.049%	1	1	-34.317%
2025-09-03	59.8300	60.1500	59.1700	60.1500	0.000%	4	0	-65.220%

.dark-mode .thDJ1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thDJ1z{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P385GLD Jun 17 2027 385.00 Put (GLD270617P00385000)option OPRA

GLD20270617P385
GLD Jun 17 2027 385.00 Put (GLD270617P00385000)
option OPRA