Dark

GLD20270617P400
GLD Jun 17 2027 400.00 Put (GLD270617P00400000)
option OPRA

EOD

Jul 22, 2026

37.40-8.356%(-3.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	37.7900	37.7900	37.4000	37.4000	-8.356%	2	3,458	0.000%
2026-07-21	40.8100	40.8100	40.8100	40.8100	-10.778%	1	3,461	-8.356%
2026-07-20	45.7700	45.7700	44.9200	45.7400	+1.758%	16	3,461	-18.233%
2026-07-17	44.8500	45.4900	44.8500	44.9500	+6.820%	9	3,468	-16.796%
2026-07-15	42.0800	42.0800	42.0800	42.0800	-1.452%	100	3,463	-11.122%
2026-07-14	43.2500	43.2500	41.3400	42.7000	+7.018%	431	3,363	-12.412%
2026-07-10	39.7500	39.9000	39.7500	39.9000	+7.114%	43	3,162	-6.266%
2026-07-06	37.2500	37.2500	37.2500	37.2500	-7.014%	15	3,162	+0.403%
2026-07-02	39.7400	40.0600	39.6900	40.0600	-6.945%	11	3,174	-6.640%
2026-07-01	43.0500	43.0500	43.0500	43.0500	-4.778%	15	3,174	-13.124%
2026-06-29	45.2100	45.2100	45.2100	45.2100	+6.653%	1	3,159	-17.275%
2026-06-26	42.2200	42.8100	39.5500	42.3900	-7.607%	31	3,160	-11.772%
2026-06-25	47.0800	47.0800	45.8800	45.8800	-5.167%	3	3,174	-18.483%
2026-06-24	47.1500	48.4900	45.6500	48.3800	+22.388%	15	3,175	-22.695%
2026-06-23	38.8200	39.7900	38.8200	39.5300	+8.659%	21	3,168	-5.388%
2026-06-22	36.3800	36.3800	36.3800	36.3800	+4.993%	1	3,168	+2.804%
2026-06-18	35.2500	35.6000	34.5500	34.6500	+8.112%	216	3,167	+7.937%
2026-06-17	32.5000	32.5000	32.0500	32.0500	+3.022%	2	3,167	+16.693%
2026-06-15	30.0000	31.1100	30.0000	31.1100	-14.061%	5	3,167	+20.219%
2026-06-12	35.4800	36.2000	35.4800	36.2000	-9.500%	2	3,168	+3.315%
2026-06-11	43.6700	43.6700	40.0000	40.0000	-4.192%	14	3,170	-6.500%
2026-06-10	41.0000	41.7500	41.0000	41.7500	+22.147%	31	3,163	-10.419%
2026-06-09	34.0300	35.2000	32.3500	34.1800	+10.258%	45	3,193	+9.421%
2026-06-08	31.7000	31.8000	31.0000	31.0000	-1.493%	46	3,208	+20.645%
2026-06-05	31.0000	32.0000	31.0000	31.4700	+19.886%	12	3,211	+18.843%
2026-06-04	27.1500	27.1500	26.2500	26.2500	-6.584%	11	3,201	+42.476%
2026-06-03	28.0000	28.1000	27.1000	28.1000	+10.196%	54	3,201	+33.096%
2026-06-02	25.5000	25.5000	25.5000	25.5000	-5.415%	2	3,170	+46.667%
2026-06-01	28.4000	28.4000	26.9600	26.9600	-5.734%	66	3,168	+38.724%
2026-05-28	28.6000	28.6000	28.6000	28.6000	+10.127%	25	3,145	+30.769%
2026-05-26	25.9700	25.9700	25.9700	25.9700	-0.840%	2	3,170	+44.012%
2026-05-22	26.9200	27.1500	26.1900	26.1900	+3.846%	27	3,168	+42.803%
2026-05-21	27.4500	27.4500	25.2200	25.2200	-6.245%	2	3,191	+48.295%
2026-05-20	28.0000	28.0000	26.9000	26.9000	+3.941%	2	3,191	+39.033%
2026-05-18	26.1400	26.1400	25.8800	25.8800	-3.325%	2	3,192	+44.513%
2026-05-15	27.2000	27.2000	26.7700	26.7700	+21.682%	5	3,192	+39.709%
2026-05-14	22.0000	22.0000	22.0000	22.0000	+1.852%	2	3,193	+70.000%
2026-05-13	22.5700	22.6900	21.6000	21.6000	-1.280%	5	3,115	+73.148%
2026-05-12	24.5000	24.5000	21.8800	21.8800	-1.130%	95	3,115	+70.932%
2026-05-11	21.9400	22.1300	21.9400	22.1300	-2.853%	2	3,115	+69.001%
2026-05-07	21.6700	23.1500	21.1000	22.7800	+0.796%	88	3,114	+64.179%
2026-05-06	22.3900	22.6000	22.3900	22.6000	-14.394%	110	3,089	+65.487%
2026-05-05	24.1000	26.4000	24.1000	26.4000	-1.713%	251	3,089	+41.667%
2026-05-04	26.8600	26.8600	26.8600	26.8600	-1.612%	1	2,838	+39.241%
2026-04-29	26.7000	27.3000	25.7700	27.3000	+6.682%	57	2,839	+36.996%
2026-04-28	27.0000	27.0000	25.4000	25.5900	+11.164%	4	2,792	+46.151%
2026-04-24	23.2600	23.3500	23.0100	23.0200	-6.041%	33	2,791	+62.467%
2026-04-22	24.0000	24.5000	24.0000	24.5000	-3.047%	3	2,768	+52.653%
2026-04-21	25.2700	25.2700	25.2700	25.2700	+16.991%	2	2,768	+48.002%
2026-04-17	22.0300	22.0300	21.6000	21.6000	-10.112%	2	2,768	+73.148%
2026-04-16	24.0300	24.0300	24.0300	24.0300	+2.255%	1	2,768	+55.639%
2026-04-14	23.5000	23.5000	23.5000	23.5000	-9.056%	1	2,767	+59.149%
2026-04-13	25.8400	25.8400	25.8400	25.8400	-1.824%	1	2,766	+44.737%
2026-04-10	25.9900	26.3200	25.0000	26.3200	-0.491%	4	2,766	+42.097%
2026-04-09	26.4500	26.4500	26.4500	26.4500	-9.850%	1	2,768	+41.399%
2026-04-08	29.5800	29.5800	29.3400	29.3400	-10.821%	4	2,769	+27.471%
2026-04-07	33.0000	33.0000	32.9000	32.9000	-0.454%	3	2,769	+13.678%
2026-04-02	34.2500	34.2500	33.0500	33.0500	+15.117%	5	2,769	+13.162%
2026-04-01	29.0800	29.0800	28.6800	28.7100	-15.459%	5	2,769	+30.268%
2026-03-31	34.1700	34.1700	33.8400	33.9600	-4.607%	5	2,770	+10.130%
2026-03-30	35.6000	35.6000	35.6000	35.6000	-9.068%	30	2,773	+5.056%
2026-03-27	40.2500	40.2500	39.1500	39.1500	-7.926%	4	2,773	-4.470%
2026-03-26	42.0600	42.5600	41.9000	42.5200	+8.663%	9	2,774	-12.041%
2026-03-24	40.0200	40.0200	39.1300	39.1300	-2.419%	2	2,778	-4.421%
2026-03-23	35.5000	41.1000	35.4000	40.1000	+22.818%	36	2,778	-6.733%
2026-03-20	29.0000	32.6500	29.0000	32.6500	+9.748%	68	2,742	+14.548%
2026-03-19	30.6000	31.0100	27.5000	29.7500	+23.701%	12	2,739	+25.714%
2026-03-18	22.6100	24.0500	22.5000	24.0500	+33.611%	9	2,746	+55.509%
2026-03-12	18.0000	18.0000	18.0000	18.0000	-8.629%	20	2,746	+107.778%
2026-03-09	20.0100	20.7000	19.7000	19.7000	+0.153%	101	2,766	+89.848%
2026-03-06	19.6700	19.6700	19.6700	19.6700	-6.333%	16	2,696	+90.137%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+27.273%	61	2,689	+78.095%
2026-03-02	16.5000	16.5500	16.5000	16.5000	-14.817%	56	2,689	+126.667%
2026-02-23	19.3700	19.3700	19.3700	19.3700	-3.150%	1	2,686	+93.082%
2026-02-20	21.9500	21.9500	20.0000	20.0000	0.000%	2	2,687	+87.000%
2026-02-19	20.0000	20.0000	20.0000	20.0000	+0.503%	1	2,689	+87.000%
2026-02-18	19.9800	19.9800	19.7200	19.9000	-2.927%	4	2,688	+87.940%
2026-02-17	20.5000	20.5000	20.5000	20.5000	+11.534%	1	2,686	+82.439%
2026-02-13	18.4500	18.7500	18.3800	18.3800	+8.054%	12	2,695	+103.482%
2026-02-12	16.9800	17.0600	16.8900	17.0100	-6.641%	48	2,695	+119.871%
2026-02-11	18.2700	18.2700	18.2200	18.2200	-6.564%	4	2,696	+105.269%
2026-02-10	19.8000	19.8000	19.5000	19.5000	-17.826%	50	2,696	+91.795%
2026-02-04	23.6900	23.7300	23.6900	23.7300	-1.942%	2	2,721	+57.606%
2026-02-03	24.8000	24.8000	24.2000	24.2000	-18.874%	5	2,720	+54.545%
2026-02-02	30.6000	31.0500	29.8300	29.8300	+10.074%	96	2,718	+25.377%
2026-01-30	22.5000	30.0000	22.5000	27.1000	+46.486%	453	2,649	+38.007%
2026-01-29	15.6400	18.5000	15.6400	18.5000	+30.742%	6	2,828	+102.162%
2026-01-28	13.7300	14.2300	13.7300	14.1500	-11.563%	11	2,831	+164.311%
2026-01-26	15.5000	16.0000	15.5000	16.0000	-3.730%	13	2,821	+133.750%
2026-01-23	16.3100	17.2500	16.3100	16.6200	-7.409%	58	2,820	+125.030%
2026-01-22	17.7000	18.7000	17.7000	17.9500	-6.753%	212	2,766	+108.357%
2026-01-21	20.0900	20.3000	19.2500	19.2500	-6.463%	326	2,626	+94.286%
2026-01-20	20.4000	20.6300	20.4000	20.5800	-14.107%	11	2,601	+81.730%
2026-01-16	23.9600	23.9600	23.9600	23.9600	+7.831%	5	2,595	+56.093%
2026-01-15	23.1900	23.1900	22.2200	22.2200	-1.507%	2	2,595	+68.317%
2026-01-14	22.5600	22.5600	22.5600	22.5600	-1.269%	3	2,594	+65.780%
2026-01-12	24.2000	24.2000	22.8500	22.8500	-17.776%	7	2,591	+63.676%
2026-01-08	27.7900	27.7900	27.7900	27.7900	-15.274%	1	2,588	+34.581%
2025-12-29	30.5900	32.8000	30.5900	32.8000	+18.497%	4	2,589	+14.024%
2025-12-24	27.6800	27.6800	27.6800	27.6800	+0.838%	1	2,586	+35.116%
2025-12-23	27.3900	27.4500	27.3900	27.4500	-15.538%	4	2,586	+36.248%
2025-12-15	32.5000	32.5000	32.5000	32.5000	+1.785%	1	2,586	+15.077%
2025-12-12	31.9300	31.9300	31.9300	31.9300	-12.473%	1	2,585	+17.131%
2025-12-08	36.4800	36.4800	36.4800	36.4800	-11.133%	1,500	2,585	+2.522%
2025-11-25	41.0500	41.0500	41.0500	41.0500	-6.705%	5	1,085	-8.892%
2025-11-21	44.2800	44.2800	44.0000	44.0000	+2.540%	2	1,085	-15.000%
2025-11-14	42.9100	42.9100	42.9100	42.9100	+4.277%	2	1,086	-12.841%
2025-11-12	41.1500	41.1500	41.1500	41.1500	-8.556%	1	1,086	-9.113%
2025-11-07	45.0000	45.0000	45.0000	45.0000	-2.344%	1	1,086	-16.889%
2025-10-27	46.0800	46.0800	46.0800	46.0800	+8.679%	1	1,087	-18.837%
2025-10-23	42.4000	42.4000	42.4000	42.4000	+8.025%	6	1,087	-11.792%
2025-10-21	39.2500	39.2500	39.2500	39.2500	+18.401%	5	1,083	-4.713%
2025-10-20	35.0000	35.0000	33.1500	33.1500	-9.500%	1,007	1,083	+12.821%
2025-10-16	36.6300	36.6300	36.6300	36.6300	-8.971%	3	93	+2.102%
2025-10-14	40.2400	40.2400	40.2400	40.2400	-2.637%	1	93	-7.058%
2025-10-13	45.6000	45.6000	41.3000	41.3300	-34.511%	81	94	-9.509%
2025-09-16	63.1100	63.1100	63.1100	63.1100	-6.573%	1	13	-40.738%
2025-09-09	66.7500	67.6000	66.5500	67.5500	-8.630%	31	12	-44.634%
2025-09-04	73.9300	73.9300	73.9300	73.9300	-13.593%	1	1	-49.412%
2025-08-28	85.6100	85.6500	85.5600	85.5600	-3.930%	4	4	-56.288%
2025-08-05	89.0600	89.0600	89.0600	89.0600	-3.406%	2	2	-58.006%
2025-08-01	92.2000	92.2000	92.2000	92.2000	0.000%	2	2	-59.436%

.dark-mode .T8g3vC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8g3vC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P400GLD Jun 17 2027 400.00 Put (GLD270617P00400000)option OPRA

GLD20270617P400
GLD Jun 17 2027 400.00 Put (GLD270617P00400000)
option OPRA