Dark

GLD20270617P395
GLD Jun 17 2027 395.00 Put (GLD270617P00395000)
option OPRA

EOD

Sep 17, 2026

24.89-15.684%(-4.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.8900	24.8900	24.8900	24.8900	-15.684%	3	1,310	0.000%
2026-09-16	29.6500	29.6500	29.5200	29.5200	+2.181%	2	1,312	-15.684%
2026-09-14	28.7200	28.8900	28.1500	28.8900	+11.977%	13	1,312	-13.846%
2026-09-11	25.8000	25.8000	25.8000	25.8000	-1.149%	1	1,310	-3.527%
2026-09-10	26.1000	26.1000	26.1000	26.1000	+5.668%	1	1,310	-4.636%
2026-09-09	24.6900	24.7000	24.6900	24.7000	+4.661%	16	1,309	+0.769%
2026-09-04	23.6500	23.8000	23.6000	23.6000	+6.546%	391	902	+5.466%
2026-09-03	21.6900	22.1500	21.6900	22.1500	-10.613%	31	902	+12.370%
2026-09-02	24.5000	24.7900	24.5000	24.7800	-7.226%	18	903	+0.444%
2026-09-01	26.0000	26.7100	26.0000	26.7100	+30.293%	9	886	-6.814%
2026-08-27	20.5000	20.5000	20.5000	20.5000	+10.215%	2	879	+21.415%
2026-08-21	18.6000	18.6000	18.6000	18.6000	-9.357%	1	879	+33.817%
2026-08-20	20.5200	20.5200	20.5200	20.5200	-4.202%	1	879	+21.296%
2026-08-19	21.4200	21.4200	21.4200	21.4200	-9.237%	1	878	+16.200%
2026-08-14	23.6000	23.6000	23.6000	23.6000	-4.877%	5	877	+5.466%
2026-08-13	24.8100	24.8100	24.8100	24.8100	-0.040%	50	872	+0.322%
2026-08-10	26.0200	26.8000	24.8200	24.8200	-4.465%	12	822	+0.282%
2026-08-07	25.9800	25.9800	25.9800	25.9800	-12.200%	10	819	-4.196%
2026-08-06	28.6900	29.5900	28.6700	29.5900	-0.270%	402	809	-15.884%
2026-08-05	29.6700	29.6700	29.6700	29.6700	-15.494%	2	609	-16.111%
2026-08-04	35.3500	35.3500	35.1100	35.1100	-4.592%	6	609	-29.109%
2026-07-27	36.8000	36.8000	36.8000	36.8000	+6.667%	1	607	-32.364%
2026-07-22	34.5000	34.5000	34.5000	34.5000	-18.728%	1	607	-27.855%
2026-07-13	42.4500	42.4500	42.4500	42.4500	+7.468%	1	607	-41.366%
2026-06-29	39.5000	39.5000	39.5000	39.5000	-10.633%	1	608	-36.987%
2026-06-24	44.2000	44.2000	44.2000	44.2000	+20.534%	1	609	-43.688%
2026-06-23	36.6700	36.6700	36.6700	36.6700	+6.972%	1	610	-32.124%
2026-06-22	35.1500	35.1500	32.4900	34.2800	+23.088%	3	610	-27.392%
2026-06-15	27.8500	27.8500	27.8500	27.8500	-30.979%	2	611	-10.628%
2026-06-11	40.7500	40.9000	40.3500	40.3500	+4.805%	12	616	-38.315%
2026-06-10	36.4000	38.8500	36.0500	38.5000	+28.333%	23	615	-35.351%
2026-06-08	31.5000	31.5000	29.2500	30.0000	-0.826%	13	596	-17.033%
2026-06-05	28.2100	30.2500	25.8500	30.2500	+20.855%	9	600	-17.719%
2026-06-01	25.0400	25.0400	25.0300	25.0300	+0.968%	20	602	-0.559%
2026-05-20	24.7900	24.7900	24.7900	24.7900	-5.956%	1	582	+0.403%
2026-05-19	25.1400	26.8000	25.0000	26.3600	+9.696%	222	363	-5.577%
2026-05-18	24.3000	24.3400	24.0300	24.0300	-4.263%	5	363	+3.579%
2026-05-15	24.8300	25.1000	24.8300	25.1000	+23.220%	4	363	-0.837%
2026-05-11	20.5700	20.5700	20.3700	20.3700	-1.068%	2	363	+22.189%
2026-05-07	20.1700	20.5900	19.8300	20.5900	-18.937%	5	363	+20.884%
2026-05-04	25.4000	25.4000	25.4000	25.4000	+11.014%	2	364	-2.008%
2026-05-01	22.8000	22.8900	22.8000	22.8800	-1.634%	350	294	+8.785%
2026-04-30	23.1000	23.2600	23.1000	23.2600	-2.678%	90	294	+7.008%
2026-04-29	25.2500	25.2500	23.9000	23.9000	+7.998%	2	296	+4.142%
2026-04-27	22.1300	22.1400	22.0900	22.1300	-1.161%	104	295	+12.472%
2026-04-23	22.1600	22.4300	22.1600	22.3900	-0.134%	4	244	+11.166%
2026-04-15	22.3600	22.4900	22.3600	22.4200	-9.231%	12	243	+11.017%
2026-04-13	24.7000	24.7000	24.7000	24.7000	+3.564%	2	239	+0.769%
2026-04-10	23.8500	23.8500	23.8500	23.8500	-22.715%	2	237	+4.361%
2026-04-06	30.6500	30.8600	30.6500	30.8600	-4.042%	4	237	-19.345%
2026-03-31	32.1700	32.1700	32.1600	32.1600	-9.865%	4	238	-22.606%
2026-03-30	35.6800	35.6800	35.6800	35.6800	-6.229%	4	238	-30.241%
2026-03-27	38.0500	38.0500	38.0500	38.0500	+2.450%	2	236	-34.586%
2026-03-26	37.1400	37.1400	37.1400	37.1400	+18.696%	1	234	-32.983%
2026-03-20	31.1100	31.2900	31.1000	31.2900	+10.800%	4	234	-20.454%
2026-03-19	28.2400	28.2400	28.2400	28.2400	+59.819%	1	234	-11.863%
2026-03-13	17.7600	17.7600	17.6700	17.6700	+3.576%	2	233	+40.860%
2026-02-23	17.5400	17.5400	17.0600	17.0600	-10.211%	2	232	+45.897%
2026-02-18	18.6000	19.0000	18.4500	19.0000	+11.437%	406	232	+31.000%
2026-02-13	16.9000	17.2600	16.9000	17.0500	-20.808%	4	119	+45.982%
2026-02-04	21.5400	21.5400	21.5300	21.5300	-6.228%	2	119	+15.606%
2026-01-30	22.6500	22.9600	22.6500	22.9600	+41.292%	2	120	+8.406%
2026-01-22	16.2500	16.2500	16.2500	16.2500	-5.137%	1	135	+53.169%
2026-01-21	16.7400	17.1300	16.7400	17.1300	-3.493%	5	135	+45.301%
2026-01-20	17.7500	17.7500	17.7500	17.7500	-14.251%	1	139	+40.225%
2026-01-13	20.4100	20.8500	20.4100	20.7000	-1.052%	142	139	+20.242%
2026-01-12	21.2700	21.2700	20.9200	20.9200	-17.961%	13	158	+18.977%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-4.886%	1	171	-2.392%
2026-01-06	26.8100	26.8100	26.8100	26.8100	-2.862%	1	170	-7.162%
2026-01-05	27.7500	27.7500	27.6000	27.6000	-13.262%	2	168	-9.819%
2026-01-02	30.4900	31.8200	30.4900	31.8200	+3.783%	12	168	-21.779%
2025-12-31	30.6600	30.6600	30.6600	30.6600	+2.200%	10	167	-18.819%
2025-12-29	26.6300	30.0000	26.0000	30.0000	+23.102%	5	167	-17.033%
2025-12-26	24.3700	24.3700	24.3700	24.3700	-3.752%	4	167	+2.134%
2025-12-24	25.3200	25.3200	25.3200	25.3200	-3.432%	3	168	-1.698%
2025-12-23	26.2100	26.2600	26.1600	26.2200	-12.013%	142	168	-5.072%
2025-12-19	29.8000	29.8000	29.8000	29.8000	-0.600%	1	51	-16.477%
2025-12-18	29.6200	29.9800	29.6200	29.9800	+0.201%	6	51	-16.978%
2025-12-16	29.9200	29.9200	29.9200	29.9200	-2.318%	2	51	-16.811%
2025-12-12	29.4600	30.6300	29.4600	30.6300	-5.170%	4	51	-18.740%
2025-12-11	32.3000	32.3000	32.3000	32.3000	-3.496%	3	47	-22.941%
2025-12-10	32.4500	33.4700	32.4500	33.4700	-17.460%	5	44	-25.635%
2025-11-18	40.5500	40.5500	40.5500	40.5500	-0.369%	1	43	-38.619%
2025-11-17	40.7000	40.7000	40.7000	40.7000	+6.266%	1	42	-38.845%
2025-11-12	38.0500	38.3000	38.0500	38.3000	-11.588%	3	39	-35.013%
2025-11-07	43.3200	43.3200	43.3200	43.3200	+0.162%	16	39	-42.544%
2025-11-03	43.2500	43.2500	43.2500	43.2500	-3.696%	1	38	-42.451%
2025-10-31	44.9100	44.9100	44.9100	44.9100	+2.231%	1	38	-44.578%
2025-10-30	43.9300	43.9300	43.9300	43.9300	-0.656%	1	37	-43.342%
2025-10-29	44.2200	44.2200	43.9100	44.2200	-1.007%	3	36	-43.713%
2025-10-27	44.1100	44.6700	44.1100	44.6700	+15.576%	2	31	-44.280%
2025-10-23	38.6500	38.6500	38.6500	38.6500	-7.203%	1	31	-35.602%
2025-10-22	41.6500	41.6500	41.6500	41.6500	+6.277%	1	30	-40.240%
2025-10-21	36.0200	40.0100	36.0200	39.1900	+23.433%	5	29	-36.489%
2025-10-20	32.8300	32.8300	30.7200	31.7500	-13.204%	21	24	-21.606%
2025-10-17	35.6500	36.5800	35.6500	36.5800	-1.799%	6	14	-31.957%
2025-10-14	37.2500	37.2500	37.2500	37.2500	-40.257%	1	8	-33.181%
2025-09-09	62.3500	62.3500	62.3500	62.3500	-0.383%	1	9	-60.080%
2025-09-08	62.5900	62.5900	62.5900	62.5900	-27.162%	8	8	-60.233%
2025-08-13	85.9300	85.9300	85.9300	85.9300	0.000%	1	1	-71.035%

.dark-mode .gM2xjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gM2xjG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P395GLD Jun 17 2027 395.00 Put (GLD270617P00395000)option OPRA

GLD20270617P395
GLD Jun 17 2027 395.00 Put (GLD270617P00395000)
option OPRA