Dark

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

EOD

Sep 17, 2026

27.37-14.815%(-4.76)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.1000	27.3700	27.1000	27.3700	-14.815%	74	5,460	0.000%
2026-09-16	29.0000	32.7000	28.8500	32.1300	+5.552%	26	5,435	-14.815%
2026-09-14	30.0700	30.4400	30.0700	30.4400	+7.600%	4	5,439	-10.085%
2026-09-11	28.2900	28.2900	28.2900	28.2900	-4.908%	1	5,437	-3.252%
2026-09-10	28.2000	30.0000	28.1400	29.7500	+10.513%	258	5,436	-8.000%
2026-09-09	26.9200	26.9200	26.9200	26.9200	+0.636%	17	5,435	+1.672%
2026-09-08	26.7500	26.7500	26.7500	26.7500	+5.191%	1	5,427	+2.318%
2026-09-04	25.4300	25.4300	25.4300	25.4300	+5.519%	1	5,427	+7.629%
2026-09-03	24.0000	24.3000	23.9000	24.1000	-10.741%	64	5,427	+13.568%
2026-09-02	27.0000	27.0000	27.0000	27.0000	-4.930%	1	5,428	+1.370%
2026-09-01	27.7300	28.4000	27.6700	28.4000	+15.447%	5	5,428	-3.627%
2026-08-31	25.7500	25.7500	24.6000	24.6000	-5.019%	64	5,429	+11.260%
2026-08-28	22.5500	25.9000	22.5500	25.9000	+19.630%	53	5,383	+5.676%
2026-08-27	21.8500	21.8500	21.6500	21.6500	-2.036%	44	5,377	+26.420%
2026-08-26	21.2500	22.1100	21.2500	22.1000	+8.280%	40	5,338	+23.846%
2026-08-25	20.6000	20.6500	20.3500	20.4100	+0.542%	14	5,334	+34.101%
2026-08-24	19.3700	20.5500	19.3700	20.3000	+0.148%	2,017	5,332	+34.828%
2026-08-21	21.1500	21.3300	19.4000	20.2700	-10.230%	70	3,667	+35.027%
2026-08-20	23.1000	23.1000	21.6500	22.5800	-3.915%	3	3,642	+21.213%
2026-08-19	24.0000	24.0000	23.0000	23.5000	-12.963%	21	3,639	+16.468%
2026-08-18	26.2800	27.0000	26.2800	27.0000	+7.143%	56	3,636	+1.370%
2026-08-17	25.1000	25.2000	25.1000	25.2000	-4.582%	8	3,586	+8.611%
2026-08-14	26.4100	26.4100	26.4100	26.4100	-4.450%	1	3,580	+3.635%
2026-08-13	27.1600	27.6400	27.1600	27.6400	+7.340%	54	3,579	-0.977%
2026-08-12	25.9300	26.1800	24.4500	25.7500	-6.193%	27	3,529	+6.291%
2026-08-11	26.8300	27.6000	26.8300	27.4500	-4.754%	16	3,503	-0.291%
2026-08-10	28.4200	28.8700	28.4200	28.8200	+2.818%	11	3,497	-5.031%
2026-08-07	28.4400	29.5000	28.0300	28.0300	-12.950%	1,002	3,487	-2.355%
2026-08-06	31.3500	32.6200	31.2400	32.2000	+1.899%	33	3,486	-15.000%
2026-08-05	31.6000	31.8500	31.3900	31.6000	-24.038%	142	3,455	-13.386%
2026-08-03	41.8100	41.8100	41.5200	41.6000	-0.407%	158	3,456	-34.207%
2026-07-31	41.7700	41.7700	41.7700	41.7700	-4.153%	2	3,456	-34.475%
2026-07-29	43.5800	43.5800	43.5800	43.5800	+2.541%	1	3,457	-37.196%
2026-07-28	42.5000	42.5000	42.5000	42.5000	+13.636%	1	3,457	-35.600%
2026-07-22	37.7900	37.7900	37.4000	37.4000	-8.356%	2	3,458	-26.818%
2026-07-21	40.8100	40.8100	40.8100	40.8100	-10.778%	1	3,461	-32.933%
2026-07-20	45.7700	45.7700	44.9200	45.7400	+1.758%	16	3,461	-40.162%
2026-07-17	44.8500	45.4900	44.8500	44.9500	+6.820%	9	3,468	-39.110%
2026-07-15	42.0800	42.0800	42.0800	42.0800	-1.452%	100	3,463	-34.957%
2026-07-14	43.2500	43.2500	41.3400	42.7000	+7.018%	431	3,363	-35.902%
2026-07-10	39.7500	39.9000	39.7500	39.9000	+7.114%	43	3,162	-31.404%
2026-07-06	37.2500	37.2500	37.2500	37.2500	-7.014%	15	3,162	-26.523%
2026-07-02	39.7400	40.0600	39.6900	40.0600	-6.945%	11	3,174	-31.677%
2026-07-01	43.0500	43.0500	43.0500	43.0500	-4.778%	15	3,174	-36.423%
2026-06-29	45.2100	45.2100	45.2100	45.2100	+6.653%	1	3,159	-39.460%
2026-06-26	42.2200	42.8100	39.5500	42.3900	-7.607%	31	3,160	-35.433%
2026-06-25	47.0800	47.0800	45.8800	45.8800	-5.167%	3	3,174	-40.344%
2026-06-24	47.1500	48.4900	45.6500	48.3800	+22.388%	15	3,175	-43.427%
2026-06-23	38.8200	39.7900	38.8200	39.5300	+8.659%	21	3,168	-30.761%
2026-06-22	36.3800	36.3800	36.3800	36.3800	+4.993%	1	3,168	-24.766%
2026-06-18	35.2500	35.6000	34.5500	34.6500	+8.112%	216	3,167	-21.010%
2026-06-17	32.5000	32.5000	32.0500	32.0500	+3.022%	2	3,167	-14.602%
2026-06-15	30.0000	31.1100	30.0000	31.1100	-14.061%	5	3,167	-12.022%
2026-06-12	35.4800	36.2000	35.4800	36.2000	-9.500%	2	3,168	-24.392%
2026-06-11	43.6700	43.6700	40.0000	40.0000	-4.192%	14	3,170	-31.575%
2026-06-10	41.0000	41.7500	41.0000	41.7500	+22.147%	31	3,163	-34.443%
2026-06-09	34.0300	35.2000	32.3500	34.1800	+10.258%	45	3,193	-19.924%
2026-06-08	31.7000	31.8000	31.0000	31.0000	-1.493%	46	3,208	-11.710%
2026-06-05	31.0000	32.0000	31.0000	31.4700	+19.886%	12	3,211	-13.028%
2026-06-04	27.1500	27.1500	26.2500	26.2500	-6.584%	11	3,201	+4.267%
2026-06-03	28.0000	28.1000	27.1000	28.1000	+10.196%	54	3,201	-2.598%
2026-06-02	25.5000	25.5000	25.5000	25.5000	-5.415%	2	3,170	+7.333%
2026-06-01	28.4000	28.4000	26.9600	26.9600	-5.734%	66	3,168	+1.521%
2026-05-28	28.6000	28.6000	28.6000	28.6000	+10.127%	25	3,145	-4.301%
2026-05-26	25.9700	25.9700	25.9700	25.9700	-0.840%	2	3,170	+5.391%
2026-05-22	26.9200	27.1500	26.1900	26.1900	+3.846%	27	3,168	+4.506%
2026-05-21	27.4500	27.4500	25.2200	25.2200	-6.245%	2	3,191	+8.525%
2026-05-20	28.0000	28.0000	26.9000	26.9000	+3.941%	2	3,191	+1.747%
2026-05-18	26.1400	26.1400	25.8800	25.8800	-3.325%	2	3,192	+5.757%
2026-05-15	27.2000	27.2000	26.7700	26.7700	+21.682%	5	3,192	+2.241%
2026-05-14	22.0000	22.0000	22.0000	22.0000	+1.852%	2	3,193	+24.409%
2026-05-13	22.5700	22.6900	21.6000	21.6000	-1.280%	5	3,115	+26.713%
2026-05-12	24.5000	24.5000	21.8800	21.8800	-1.130%	95	3,115	+25.091%
2026-05-11	21.9400	22.1300	21.9400	22.1300	-2.853%	2	3,115	+23.678%
2026-05-07	21.6700	23.1500	21.1000	22.7800	+0.796%	88	3,114	+20.149%
2026-05-06	22.3900	22.6000	22.3900	22.6000	-14.394%	110	3,089	+21.106%
2026-05-05	24.1000	26.4000	24.1000	26.4000	-1.713%	251	3,089	+3.674%
2026-05-04	26.8600	26.8600	26.8600	26.8600	-1.612%	1	2,838	+1.899%
2026-04-29	26.7000	27.3000	25.7700	27.3000	+6.682%	57	2,839	+0.256%
2026-04-28	27.0000	27.0000	25.4000	25.5900	+11.164%	4	2,792	+6.956%
2026-04-24	23.2600	23.3500	23.0100	23.0200	-6.041%	33	2,791	+18.897%
2026-04-22	24.0000	24.5000	24.0000	24.5000	-3.047%	3	2,768	+11.714%
2026-04-21	25.2700	25.2700	25.2700	25.2700	+16.991%	2	2,768	+8.310%
2026-04-17	22.0300	22.0300	21.6000	21.6000	-10.112%	2	2,768	+26.713%
2026-04-16	24.0300	24.0300	24.0300	24.0300	+2.255%	1	2,768	+13.899%
2026-04-14	23.5000	23.5000	23.5000	23.5000	-9.056%	1	2,767	+16.468%
2026-04-13	25.8400	25.8400	25.8400	25.8400	-1.824%	1	2,766	+5.921%
2026-04-10	25.9900	26.3200	25.0000	26.3200	-0.491%	4	2,766	+3.989%
2026-04-09	26.4500	26.4500	26.4500	26.4500	-9.850%	1	2,768	+3.478%
2026-04-08	29.5800	29.5800	29.3400	29.3400	-10.821%	4	2,769	-6.714%
2026-04-07	33.0000	33.0000	32.9000	32.9000	-0.454%	3	2,769	-16.809%
2026-04-02	34.2500	34.2500	33.0500	33.0500	+15.117%	5	2,769	-17.186%
2026-04-01	29.0800	29.0800	28.6800	28.7100	-15.459%	5	2,769	-4.667%
2026-03-31	34.1700	34.1700	33.8400	33.9600	-4.607%	5	2,770	-19.405%
2026-03-30	35.6000	35.6000	35.6000	35.6000	-9.068%	30	2,773	-23.118%
2026-03-27	40.2500	40.2500	39.1500	39.1500	-7.926%	4	2,773	-30.089%
2026-03-26	42.0600	42.5600	41.9000	42.5200	+8.663%	9	2,774	-35.630%
2026-03-24	40.0200	40.0200	39.1300	39.1300	-2.419%	2	2,778	-30.054%
2026-03-23	35.5000	41.1000	35.4000	40.1000	+22.818%	36	2,778	-31.746%
2026-03-20	29.0000	32.6500	29.0000	32.6500	+9.748%	68	2,742	-16.172%
2026-03-19	30.6000	31.0100	27.5000	29.7500	+23.701%	12	2,739	-8.000%
2026-03-18	22.6100	24.0500	22.5000	24.0500	+33.611%	9	2,746	+13.805%
2026-03-12	18.0000	18.0000	18.0000	18.0000	-8.629%	20	2,746	+52.056%
2026-03-09	20.0100	20.7000	19.7000	19.7000	+0.153%	101	2,766	+38.934%
2026-03-06	19.6700	19.6700	19.6700	19.6700	-6.333%	16	2,696	+39.146%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+27.273%	61	2,689	+30.333%
2026-03-02	16.5000	16.5500	16.5000	16.5000	-14.817%	56	2,689	+65.879%
2026-02-23	19.3700	19.3700	19.3700	19.3700	-3.150%	1	2,686	+41.301%
2026-02-20	21.9500	21.9500	20.0000	20.0000	0.000%	2	2,687	+36.850%
2026-02-19	20.0000	20.0000	20.0000	20.0000	+0.503%	1	2,689	+36.850%
2026-02-18	19.9800	19.9800	19.7200	19.9000	-2.927%	4	2,688	+37.538%
2026-02-17	20.5000	20.5000	20.5000	20.5000	+11.534%	1	2,686	+33.512%
2026-02-13	18.4500	18.7500	18.3800	18.3800	+8.054%	12	2,695	+48.912%
2026-02-12	16.9800	17.0600	16.8900	17.0100	-6.641%	48	2,695	+60.905%
2026-02-11	18.2700	18.2700	18.2200	18.2200	-6.564%	4	2,696	+50.220%
2026-02-10	19.8000	19.8000	19.5000	19.5000	-17.826%	50	2,696	+40.359%
2026-02-04	23.6900	23.7300	23.6900	23.7300	-1.942%	2	2,721	+15.339%
2026-02-03	24.8000	24.8000	24.2000	24.2000	-18.874%	5	2,720	+13.099%
2026-02-02	30.6000	31.0500	29.8300	29.8300	+10.074%	96	2,718	-8.247%
2026-01-30	22.5000	30.0000	22.5000	27.1000	+46.486%	453	2,649	+0.996%
2026-01-29	15.6400	18.5000	15.6400	18.5000	+30.742%	6	2,828	+47.946%
2026-01-28	13.7300	14.2300	13.7300	14.1500	-11.563%	11	2,831	+93.428%
2026-01-26	15.5000	16.0000	15.5000	16.0000	-3.730%	13	2,821	+71.063%
2026-01-23	16.3100	17.2500	16.3100	16.6200	-7.409%	58	2,820	+64.681%
2026-01-22	17.7000	18.7000	17.7000	17.9500	-6.753%	212	2,766	+52.479%
2026-01-21	20.0900	20.3000	19.2500	19.2500	-6.463%	326	2,626	+42.182%
2026-01-20	20.4000	20.6300	20.4000	20.5800	-14.107%	11	2,601	+32.993%
2026-01-16	23.9600	23.9600	23.9600	23.9600	+7.831%	5	2,595	+14.232%
2026-01-15	23.1900	23.1900	22.2200	22.2200	-1.507%	2	2,595	+23.177%
2026-01-14	22.5600	22.5600	22.5600	22.5600	-1.269%	3	2,594	+21.321%
2026-01-12	24.2000	24.2000	22.8500	22.8500	-17.776%	7	2,591	+19.781%
2026-01-08	27.7900	27.7900	27.7900	27.7900	-15.274%	1	2,588	-1.511%
2025-12-29	30.5900	32.8000	30.5900	32.8000	+18.497%	4	2,589	-16.555%
2025-12-24	27.6800	27.6800	27.6800	27.6800	+0.838%	1	2,586	-1.120%
2025-12-23	27.3900	27.4500	27.3900	27.4500	-15.538%	4	2,586	-0.291%
2025-12-15	32.5000	32.5000	32.5000	32.5000	+1.785%	1	2,586	-15.785%
2025-12-12	31.9300	31.9300	31.9300	31.9300	-12.473%	1	2,585	-14.281%
2025-12-08	36.4800	36.4800	36.4800	36.4800	-11.133%	1,500	2,585	-24.973%
2025-11-25	41.0500	41.0500	41.0500	41.0500	-6.705%	5	1,085	-33.325%
2025-11-21	44.2800	44.2800	44.0000	44.0000	+2.540%	2	1,085	-37.795%
2025-11-14	42.9100	42.9100	42.9100	42.9100	+4.277%	2	1,086	-36.215%
2025-11-12	41.1500	41.1500	41.1500	41.1500	-8.556%	1	1,086	-33.487%
2025-11-07	45.0000	45.0000	45.0000	45.0000	-2.344%	1	1,086	-39.178%
2025-10-27	46.0800	46.0800	46.0800	46.0800	+8.679%	1	1,087	-40.603%
2025-10-23	42.4000	42.4000	42.4000	42.4000	+8.025%	6	1,087	-35.448%
2025-10-21	39.2500	39.2500	39.2500	39.2500	+18.401%	5	1,083	-30.268%
2025-10-20	35.0000	35.0000	33.1500	33.1500	-9.500%	1,007	1,083	-17.436%
2025-10-16	36.6300	36.6300	36.6300	36.6300	-8.971%	3	93	-25.280%
2025-10-14	40.2400	40.2400	40.2400	40.2400	-2.637%	1	93	-31.983%
2025-10-13	45.6000	45.6000	41.3000	41.3300	-34.511%	81	94	-33.777%
2025-09-16	63.1100	63.1100	63.1100	63.1100	-6.573%	1	13	-56.631%
2025-09-09	66.7500	67.6000	66.5500	67.5500	-8.630%	31	12	-59.482%
2025-09-04	73.9300	73.9300	73.9300	73.9300	-13.593%	1	1	-62.978%
2025-08-28	85.6100	85.6500	85.5600	85.5600	-3.930%	4	4	-68.011%
2025-08-05	89.0600	89.0600	89.0600	89.0600	-3.406%	2	2	-69.268%
2025-08-01	92.2000	92.2000	92.2000	92.2000	0.000%	2	2	-70.315%

.dark-mode .G3J9Dj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3J9Dj{ 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