Dark

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

EOD

Jul 22, 2026

34.50-18.728%(-7.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	34.5000	34.5000	34.5000	34.5000	-18.728%	1	607	0.000%
2026-07-13	42.4500	42.4500	42.4500	42.4500	+7.468%	1	607	-18.728%
2026-06-29	39.5000	39.5000	39.5000	39.5000	-10.633%	1	608	-12.658%
2026-06-24	44.2000	44.2000	44.2000	44.2000	+20.534%	1	609	-21.946%
2026-06-23	36.6700	36.6700	36.6700	36.6700	+6.972%	1	610	-5.918%
2026-06-22	35.1500	35.1500	32.4900	34.2800	+23.088%	3	610	+0.642%
2026-06-15	27.8500	27.8500	27.8500	27.8500	-30.979%	2	611	+23.878%
2026-06-11	40.7500	40.9000	40.3500	40.3500	+4.805%	12	616	-14.498%
2026-06-10	36.4000	38.8500	36.0500	38.5000	+28.333%	23	615	-10.390%
2026-06-08	31.5000	31.5000	29.2500	30.0000	-0.826%	13	596	+15.000%
2026-06-05	28.2100	30.2500	25.8500	30.2500	+20.855%	9	600	+14.050%
2026-06-01	25.0400	25.0400	25.0300	25.0300	+0.968%	20	602	+37.835%
2026-05-20	24.7900	24.7900	24.7900	24.7900	-5.956%	1	582	+39.169%
2026-05-19	25.1400	26.8000	25.0000	26.3600	+9.696%	222	363	+30.880%
2026-05-18	24.3000	24.3400	24.0300	24.0300	-4.263%	5	363	+43.571%
2026-05-15	24.8300	25.1000	24.8300	25.1000	+23.220%	4	363	+37.450%
2026-05-11	20.5700	20.5700	20.3700	20.3700	-1.068%	2	363	+69.367%
2026-05-07	20.1700	20.5900	19.8300	20.5900	-18.937%	5	363	+67.557%
2026-05-04	25.4000	25.4000	25.4000	25.4000	+11.014%	2	364	+35.827%
2026-05-01	22.8000	22.8900	22.8000	22.8800	-1.634%	350	294	+50.787%
2026-04-30	23.1000	23.2600	23.1000	23.2600	-2.678%	90	294	+48.323%
2026-04-29	25.2500	25.2500	23.9000	23.9000	+7.998%	2	296	+44.351%
2026-04-27	22.1300	22.1400	22.0900	22.1300	-1.161%	104	295	+55.897%
2026-04-23	22.1600	22.4300	22.1600	22.3900	-0.134%	4	244	+54.087%
2026-04-15	22.3600	22.4900	22.3600	22.4200	-9.231%	12	243	+53.880%
2026-04-13	24.7000	24.7000	24.7000	24.7000	+3.564%	2	239	+39.676%
2026-04-10	23.8500	23.8500	23.8500	23.8500	-22.715%	2	237	+44.654%
2026-04-06	30.6500	30.8600	30.6500	30.8600	-4.042%	4	237	+11.795%
2026-03-31	32.1700	32.1700	32.1600	32.1600	-9.865%	4	238	+7.276%
2026-03-30	35.6800	35.6800	35.6800	35.6800	-6.229%	4	238	-3.307%
2026-03-27	38.0500	38.0500	38.0500	38.0500	+2.450%	2	236	-9.330%
2026-03-26	37.1400	37.1400	37.1400	37.1400	+18.696%	1	234	-7.108%
2026-03-20	31.1100	31.2900	31.1000	31.2900	+10.800%	4	234	+10.259%
2026-03-19	28.2400	28.2400	28.2400	28.2400	+59.819%	1	234	+22.167%
2026-03-13	17.7600	17.7600	17.6700	17.6700	+3.576%	2	233	+95.246%
2026-02-23	17.5400	17.5400	17.0600	17.0600	-10.211%	2	232	+102.227%
2026-02-18	18.6000	19.0000	18.4500	19.0000	+11.437%	406	232	+81.579%
2026-02-13	16.9000	17.2600	16.9000	17.0500	-20.808%	4	119	+102.346%
2026-02-04	21.5400	21.5400	21.5300	21.5300	-6.228%	2	119	+60.242%
2026-01-30	22.6500	22.9600	22.6500	22.9600	+41.292%	2	120	+50.261%
2026-01-22	16.2500	16.2500	16.2500	16.2500	-5.137%	1	135	+112.308%
2026-01-21	16.7400	17.1300	16.7400	17.1300	-3.493%	5	135	+101.401%
2026-01-20	17.7500	17.7500	17.7500	17.7500	-14.251%	1	139	+94.366%
2026-01-13	20.4100	20.8500	20.4100	20.7000	-1.052%	142	139	+66.667%
2026-01-12	21.2700	21.2700	20.9200	20.9200	-17.961%	13	158	+64.914%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-4.886%	1	171	+35.294%
2026-01-06	26.8100	26.8100	26.8100	26.8100	-2.862%	1	170	+28.683%
2026-01-05	27.7500	27.7500	27.6000	27.6000	-13.262%	2	168	+25.000%
2026-01-02	30.4900	31.8200	30.4900	31.8200	+3.783%	12	168	+8.422%
2025-12-31	30.6600	30.6600	30.6600	30.6600	+2.200%	10	167	+12.524%
2025-12-29	26.6300	30.0000	26.0000	30.0000	+23.102%	5	167	+15.000%
2025-12-26	24.3700	24.3700	24.3700	24.3700	-3.752%	4	167	+41.568%
2025-12-24	25.3200	25.3200	25.3200	25.3200	-3.432%	3	168	+36.256%
2025-12-23	26.2100	26.2600	26.1600	26.2200	-12.013%	142	168	+31.579%
2025-12-19	29.8000	29.8000	29.8000	29.8000	-0.600%	1	51	+15.772%
2025-12-18	29.6200	29.9800	29.6200	29.9800	+0.201%	6	51	+15.077%
2025-12-16	29.9200	29.9200	29.9200	29.9200	-2.318%	2	51	+15.307%
2025-12-12	29.4600	30.6300	29.4600	30.6300	-5.170%	4	51	+12.635%
2025-12-11	32.3000	32.3000	32.3000	32.3000	-3.496%	3	47	+6.811%
2025-12-10	32.4500	33.4700	32.4500	33.4700	-17.460%	5	44	+3.077%
2025-11-18	40.5500	40.5500	40.5500	40.5500	-0.369%	1	43	-14.920%
2025-11-17	40.7000	40.7000	40.7000	40.7000	+6.266%	1	42	-15.233%
2025-11-12	38.0500	38.3000	38.0500	38.3000	-11.588%	3	39	-9.922%
2025-11-07	43.3200	43.3200	43.3200	43.3200	+0.162%	16	39	-20.360%
2025-11-03	43.2500	43.2500	43.2500	43.2500	-3.696%	1	38	-20.231%
2025-10-31	44.9100	44.9100	44.9100	44.9100	+2.231%	1	38	-23.180%
2025-10-30	43.9300	43.9300	43.9300	43.9300	-0.656%	1	37	-21.466%
2025-10-29	44.2200	44.2200	43.9100	44.2200	-1.007%	3	36	-21.981%
2025-10-27	44.1100	44.6700	44.1100	44.6700	+15.576%	2	31	-22.767%
2025-10-23	38.6500	38.6500	38.6500	38.6500	-7.203%	1	31	-10.737%
2025-10-22	41.6500	41.6500	41.6500	41.6500	+6.277%	1	30	-17.167%
2025-10-21	36.0200	40.0100	36.0200	39.1900	+23.433%	5	29	-11.967%
2025-10-20	32.8300	32.8300	30.7200	31.7500	-13.204%	21	24	+8.661%
2025-10-17	35.6500	36.5800	35.6500	36.5800	-1.799%	6	14	-5.686%
2025-10-14	37.2500	37.2500	37.2500	37.2500	-40.257%	1	8	-7.383%
2025-09-09	62.3500	62.3500	62.3500	62.3500	-0.383%	1	9	-44.667%
2025-09-08	62.5900	62.5900	62.5900	62.5900	-27.162%	8	8	-44.879%
2025-08-13	85.9300	85.9300	85.9300	85.9300	0.000%	1	1	-59.851%

.dark-mode .hb0Tgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hb0Tgh{ 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