Dark

GLD20270617P390
GLD Jun 17 2027 390.00 Put (GLD270617P00390000)
option OPRA

EOD

Sep 16, 2026

26.93+2.983%(+0.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	23.8900	27.1100	23.8900	26.9300	+2.983%	5	7,942	0.000%
2026-09-14	26.1500	26.3000	25.6000	26.1500	+9.874%	19	7,942	+2.983%
2026-09-10	23.8000	23.8000	23.8000	23.8000	+15.702%	2	7,933	+13.151%
2026-08-31	21.0500	21.0500	20.5700	20.5700	-3.518%	60	7,976	+30.919%
2026-08-28	19.6200	21.3200	19.6200	21.3200	+14.933%	15	7,931	+26.313%
2026-08-26	18.5500	18.5500	18.5500	18.5500	+9.311%	3	7,941	+45.175%
2026-08-25	17.8300	17.8300	16.9200	16.9700	0.000%	18	7,940	+58.692%
2026-08-24	16.4800	17.0500	16.4800	16.9700	-3.029%	6	7,951	+58.692%
2026-08-21	17.5000	17.5000	17.5000	17.5000	-6.517%	3	7,950	+53.886%
2026-08-20	18.9000	18.9300	18.7200	18.7200	+2.295%	3	7,950	+43.857%
2026-08-19	19.8000	19.8000	18.3000	18.3000	-19.948%	15	7,949	+47.158%
2026-08-18	21.8000	22.8600	21.6900	22.8600	+4.622%	6,504	7,949	+17.804%
2026-08-12	21.9000	22.1700	21.4000	21.8500	-5.206%	7	1,468	+23.249%
2026-08-11	23.0500	23.0500	23.0500	23.0500	-2.123%	1	1,469	+16.833%
2026-08-10	23.5000	23.5500	23.5000	23.5500	-0.800%	2	1,469	+14.352%
2026-08-07	23.3700	24.2000	23.3700	23.7400	-12.399%	7	1,468	+13.437%
2026-08-06	26.1500	27.6600	26.1500	27.1000	+0.856%	211	1,461	-0.627%
2026-08-05	28.3500	28.3500	26.8700	26.8700	-22.139%	5	1,396	+0.223%
2026-07-27	34.5100	34.5100	34.5100	34.5100	+8.216%	4	1,392	-21.965%
2026-07-22	31.8900	31.8900	31.8900	31.8900	-9.403%	1	1,388	-15.553%
2026-07-21	35.2000	35.2000	35.2000	35.2000	-2.574%	1	1,388	-23.494%
2026-07-15	36.1300	36.1300	36.1300	36.1300	+11.685%	100	1,388	-25.464%
2026-07-07	31.7500	32.3500	31.7500	32.3500	-5.575%	23	1,288	-16.754%
2026-07-02	33.6200	34.4000	33.6200	34.2600	-10.314%	7	1,269	-21.395%
2026-06-30	37.6400	38.2000	37.6400	38.2000	+3.076%	451	1,269	-29.503%
2026-06-26	35.3500	37.0600	35.3500	37.0600	-6.177%	252	820	-27.334%
2026-06-25	39.8000	39.8000	39.5000	39.5000	+0.714%	4	596	-31.823%
2026-06-24	39.2200	39.2200	39.2200	39.2200	+15.625%	1	592	-31.336%
2026-06-23	33.9200	33.9200	33.9200	33.9200	+33.438%	1	592	-20.607%
2026-06-16	25.9500	25.9500	25.4200	25.4200	-3.236%	2	591	+5.940%
2026-06-15	26.2700	26.2700	26.2700	26.2700	-14.929%	1	590	+2.512%
2026-06-12	31.0300	31.0300	30.8800	30.8800	-16.653%	3	590	-12.791%
2026-06-11	37.0500	37.0500	37.0500	37.0500	+24.958%	2	588	-27.314%
2026-06-09	28.6700	30.5500	28.6700	29.6500	+5.893%	9	588	-9.174%
2026-06-08	27.4400	28.0000	27.4400	28.0000	+29.032%	16	584	-3.821%
2026-06-04	21.7000	21.7000	21.7000	21.7000	-5.033%	46	583	+24.101%
2026-06-01	22.8500	22.8500	22.8500	22.8500	+3.958%	1	537	+17.856%
2026-05-28	21.9800	21.9800	21.9800	21.9800	-1.963%	1	536	+22.520%
2026-05-21	23.5600	23.5600	22.3300	22.4200	+1.219%	26	535	+20.116%
2026-05-20	22.1900	22.1900	22.1500	22.1500	-5.745%	2	535	+21.580%
2026-05-19	23.6900	23.6900	23.5000	23.5000	+5.287%	2	515	+14.596%
2026-05-18	22.5700	22.5700	22.3200	22.3200	-3.083%	27	515	+20.654%
2026-05-15	23.2000	23.2000	22.9600	23.0300	+15.729%	9	515	+16.934%
2026-05-14	20.2400	20.2400	19.9000	19.9000	-2.019%	2	513	+35.327%
2026-05-12	20.3100	20.3100	20.3100	20.3100	+2.783%	2	514	+32.595%
2026-05-06	19.4600	19.7600	19.4600	19.7600	-14.828%	4	514	+36.285%
2026-05-05	22.9500	23.2000	22.9500	23.2000	-2.969%	2	512	+16.078%
2026-05-04	22.8400	23.9100	22.7400	23.9100	+11.521%	9	512	+12.631%
2026-05-01	21.2400	21.4900	21.2100	21.4400	-0.279%	163	469	+25.606%
2026-04-30	21.5000	21.5000	21.5000	21.5000	-1.737%	1	469	+25.256%
2026-04-28	21.9000	21.9000	21.7800	21.8800	+9.018%	12	468	+23.080%
2026-04-27	20.3200	20.3200	20.0600	20.0700	+2.923%	178	462	+34.180%
2026-04-17	19.5000	19.5000	19.5000	19.5000	-8.019%	1	452	+38.103%
2026-04-16	21.2000	21.2000	21.2000	21.2000	-1.806%	2	452	+27.028%
2026-04-15	20.8000	21.5900	20.8000	21.5900	+4.149%	4	451	+24.734%
2026-04-14	20.7300	20.7300	20.7300	20.7300	-21.477%	1	453	+29.908%
2026-04-08	26.4000	26.4000	26.4000	26.4000	-6.050%	200	453	+2.008%
2026-04-07	28.1400	28.1500	28.1000	28.1000	-5.894%	4	453	-4.164%
2026-03-31	29.9400	30.1400	29.8600	29.8600	-12.408%	8	457	-9.812%
2026-03-30	33.3500	34.4300	33.3500	34.0900	-3.510%	6	461	-21.003%
2026-03-27	36.2500	36.2500	35.3300	35.3300	-5.560%	6	463	-23.776%
2026-03-26	34.2000	37.4100	34.2000	37.4100	+22.255%	4	457	-28.014%
2026-03-25	29.5700	30.6000	29.5700	30.6000	-12.220%	134	460	-11.993%
2026-03-24	34.8600	34.8600	34.8600	34.8600	+5.317%	130	498	-22.748%
2026-03-23	32.0000	36.9000	32.0000	33.1000	+24.436%	8	368	-18.640%
2026-03-19	29.5500	31.4500	26.6000	26.6000	+66.458%	6	366	+1.241%
2026-03-12	15.9800	15.9800	15.9800	15.9800	+4.444%	2	363	+68.523%
2026-03-11	15.2100	15.3000	15.0500	15.3000	-10.631%	92	363	+76.013%
2026-03-06	17.2000	17.2800	17.1200	17.1200	-8.253%	42	317	+57.301%
2026-03-03	18.8700	18.8700	18.6600	18.6600	+7.180%	2	298	+44.319%
2026-02-18	17.4700	17.4700	17.1800	17.4100	+10.540%	308	298	+54.681%
2026-02-13	15.7000	15.7500	15.3000	15.7500	+9.603%	4	144	+70.984%
2026-02-12	14.3500	14.3700	14.3500	14.3700	-9.166%	2	144	+87.404%
2026-02-10	15.8200	15.8200	15.8200	15.8200	+5.116%	2	144	+70.228%
2026-01-22	15.0500	15.0500	15.0500	15.0500	-11.730%	1	145	+78.937%
2026-01-21	17.0500	17.0500	17.0500	17.0500	+5.247%	1	146	+57.947%
2026-01-20	16.2000	16.2000	16.2000	16.2000	-27.126%	1	147	+66.235%
2026-01-09	22.2300	22.2300	22.2300	22.2300	-22.137%	1	146	+21.143%
2025-12-31	28.5500	28.5500	28.5500	28.5500	+0.175%	2	148	-5.674%
2025-12-29	27.5000	28.5000	27.5000	28.5000	+25.000%	6	148	-5.509%
2025-12-26	22.8000	22.8000	22.8000	22.8000	-0.783%	2	153	+18.114%
2025-12-23	24.0200	24.0700	22.9800	22.9800	-7.152%	143	152	+17.189%
2025-12-22	24.9700	24.9700	24.7500	24.7500	-7.993%	2	150	+8.808%
2025-12-19	26.9000	26.9000	26.9000	26.9000	+1.090%	5	150	+0.112%
2025-12-12	26.5400	26.6100	26.5400	26.6100	-24.831%	142	145	+1.203%
2025-11-12	35.4000	35.4000	35.4000	35.4000	-9.347%	1	4	-23.927%
2025-10-22	40.9500	40.9500	39.0500	39.0500	+8.322%	3	4	-31.037%
2025-10-21	36.0500	36.0500	36.0500	36.0500	+14.626%	1	3	-25.298%
2025-10-20	31.4500	31.4500	31.4500	31.4500	+1.681%	2	3	-14.372%
2025-10-16	30.9300	30.9300	30.9300	30.9300	-59.163%	1	1	-12.932%
2025-08-28	75.7400	75.7400	75.7400	75.7400	-9.021%	1	1	-64.444%
2025-08-18	83.2000	83.2500	83.2000	83.2500	+0.665%	12	15	-67.652%
2025-08-15	82.7000	82.7000	82.7000	82.7000	-0.060%	3	15	-67.437%
2025-08-14	82.7500	82.7500	82.7500	82.7500	0.000%	15	15	-67.456%

.dark-mode .vpvq0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vpvq0G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P390GLD Jun 17 2027 390.00 Put (GLD270617P00390000)option OPRA

GLD20270617P390
GLD Jun 17 2027 390.00 Put (GLD270617P00390000)
option OPRA