Dark

GLD20270617P410
GLD Jun 17 2027 410.00 Put (GLD270617P00410000)
option OPRA

EOD

Jul 20, 2026

52.17-3.066%(-1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	52.3700	52.3700	52.1700	52.1700	-3.066%	2	3,936	0.000%
2026-07-16	53.5000	53.8200	53.5000	53.8200	+11.985%	2	3,936	-3.066%
2026-07-14	48.0600	48.0600	48.0600	48.0600	+8.195%	1	3,938	+8.552%
2026-07-07	44.4200	44.4200	44.4200	44.4200	+2.397%	1	3,939	+17.447%
2026-07-06	44.7400	44.7400	43.3800	43.3800	-5.941%	17	3,939	+20.263%
2026-07-02	44.9400	46.1200	44.6900	46.1200	-14.275%	46	3,882	+13.118%
2026-06-24	51.8800	54.0000	51.8800	53.8000	+20.736%	11	3,882	-3.030%
2026-06-23	44.5600	44.5600	44.5600	44.5600	+6.577%	1	3,882	+17.078%
2026-06-22	42.2300	42.2300	41.8100	41.8100	+19.697%	3	3,881	+24.779%
2026-06-15	34.9300	34.9300	34.9300	34.9300	-30.210%	1	3,881	+49.356%
2026-06-11	50.0000	50.0500	50.0000	50.0500	+29.730%	2	3,881	+4.236%
2026-06-09	39.2200	39.2200	38.5800	38.5800	+6.486%	2	3,886	+35.226%
2026-06-08	37.0500	37.9700	36.2300	36.2300	-2.081%	3	3,887	+43.997%
2026-06-05	34.6800	37.0000	34.6800	37.0000	+13.706%	18	3,889	+41.000%
2026-06-03	32.3500	32.5400	32.3500	32.5400	+3.138%	2	3,895	+60.326%
2026-06-01	31.5500	31.5500	31.5500	31.5500	+2.435%	8	3,895	+65.357%
2026-05-28	31.1500	31.3700	30.8000	30.8000	-5.085%	5	3,895	+69.383%
2026-05-27	32.3400	32.5000	32.3400	32.4500	+6.324%	6	3,892	+60.770%
2026-05-26	30.5200	30.5200	30.5200	30.5200	-6.495%	1	3,894	+70.937%
2026-05-19	33.4900	33.4900	31.8700	32.6400	+8.945%	3	3,893	+59.835%
2026-05-18	30.1000	30.1500	29.9600	29.9600	-1.447%	8	3,888	+74.132%
2026-05-15	30.4000	30.4700	30.1500	30.4000	+9.946%	12	3,888	+71.612%
2026-05-12	27.6500	27.6500	27.6500	27.6500	+4.261%	1	3,890	+88.680%
2026-05-07	26.4500	26.5300	26.4500	26.5200	+1.183%	5	3,890	+96.719%
2026-05-06	26.3500	26.4200	26.2100	26.2100	-15.260%	10	3,888	+99.046%
2026-05-05	30.5000	31.0300	29.9600	30.9300	+1.012%	4	3,891	+68.671%
2026-05-04	30.6200	30.6200	30.6200	30.6200	+5.915%	5	3,890	+70.379%
2026-05-01	28.0000	29.2500	28.0000	28.9100	-6.288%	6	3,891	+80.457%
2026-04-29	30.8500	30.8500	30.8500	30.8500	+1.614%	13	3,891	+69.109%
2026-04-28	30.3600	30.3600	30.3600	30.3600	+12.444%	1	3,904	+71.838%
2026-04-27	27.0000	27.0000	27.0000	27.0000	+1.504%	1	3,903	+93.222%
2026-04-24	27.9900	27.9900	26.5500	26.6000	-0.894%	19	3,904	+96.128%
2026-04-21	26.8400	26.8400	26.8400	26.8400	-3.937%	1	3,892	+94.374%
2026-04-15	27.8800	27.9400	27.7800	27.9400	-12.414%	4	3,892	+86.722%
2026-04-09	31.9000	31.9000	31.9000	31.9000	-12.073%	300	3,891	+63.542%
2026-04-06	36.1900	36.2800	36.1900	36.2800	-5.693%	4	3,591	+43.798%
2026-03-31	38.4700	38.4700	38.4700	38.4700	-10.763%	1	3,591	+35.612%
2026-03-30	42.6600	43.1100	42.6600	43.1100	-10.374%	2	3,591	+21.016%
2026-03-26	48.1000	48.1000	48.1000	48.1000	+6.181%	6	3,589	+8.462%
2026-03-24	46.1100	46.1100	44.5900	45.3000	-2.873%	7	3,589	+15.166%
2026-03-23	43.1500	46.6400	41.4300	46.6400	+34.642%	212	3,585	+11.857%
2026-03-20	35.3500	35.4900	34.6400	34.6400	-0.660%	18	3,606	+50.606%
2026-03-19	33.4800	34.8700	33.4800	34.8700	+52.537%	2	3,599	+49.613%
2026-03-13	22.8600	22.8600	22.8600	22.8600	+6.079%	2	3,600	+128.215%
2026-03-12	21.5500	21.5500	21.5500	21.5500	+5.897%	1	3,598	+142.088%
2026-03-11	20.5000	20.5500	20.3500	20.3500	-11.522%	9	3,597	+156.364%
2026-03-09	23.0000	23.0000	23.0000	23.0000	+2.679%	1	3,599	+126.826%
2026-03-06	22.7600	22.8600	22.4000	22.4000	+17.895%	14	3,598	+132.902%
2026-03-02	19.2800	19.2800	19.0000	19.0000	-9.091%	3	3,597	+174.579%
2026-02-25	21.4000	21.4000	20.9000	20.9000	-3.241%	2	3,595	+149.617%
2026-02-23	21.3500	21.6000	21.3500	21.6000	-10.262%	4	3,595	+141.528%
2026-02-19	24.1500	24.8500	23.8600	24.0700	+3.482%	4	3,595	+116.743%
2026-02-18	23.2400	23.8000	23.2400	23.2600	+8.186%	5	3,595	+124.291%
2026-02-13	21.8600	21.8600	21.5000	21.5000	-3.760%	5	3,598	+142.651%
2026-02-10	21.9200	22.3400	21.9200	22.3400	-21.227%	2	3,598	+133.527%
2026-02-05	28.4000	28.4000	28.1700	28.3600	-0.561%	12	3,598	+83.956%
2026-02-04	27.4300	28.5200	27.1000	28.5200	-1.655%	18	3,586	+82.924%
2026-02-03	29.0000	29.0000	29.0000	29.0000	-21.622%	1	3,580	+79.897%
2026-02-02	34.5000	37.4100	34.5000	37.0000	+40.205%	1,713	3,580	+41.000%
2026-01-30	26.0000	26.4800	26.0000	26.3900	+23.722%	25	2,080	+97.689%
2026-01-29	17.4600	22.7200	17.0900	21.3300	+28.804%	61	2,075	+144.585%
2026-01-28	16.4500	17.7100	16.1000	16.5600	-12.842%	55	2,044	+215.036%
2026-01-26	19.2900	19.2900	19.0000	19.0000	-1.042%	2	2,028	+174.579%
2026-01-23	19.5000	21.2400	19.2000	19.2000	-9.177%	3	2,028	+171.719%
2026-01-22	21.1100	21.1400	21.1000	21.1400	-6.128%	75	2,028	+146.783%
2026-01-21	21.3000	23.5000	21.3000	22.5200	-13.683%	18	2,028	+131.661%
2026-01-15	26.0900	26.0900	26.0900	26.0900	-4.292%	1	2,031	+99.962%
2026-01-14	27.2600	27.2600	27.2600	27.2600	+3.258%	1	2,030	+91.379%
2026-01-13	26.6000	26.6000	26.4000	26.4000	-2.186%	2	2,031	+97.614%
2026-01-12	27.4000	27.4000	26.9900	26.9900	-21.768%	17	2,032	+93.294%
2026-01-07	34.5000	34.5000	34.5000	34.5000	+9.733%	1	2,025	+51.217%
2025-12-26	29.7500	31.4400	29.7500	31.4400	-2.178%	11	2,025	+65.935%
2025-12-24	32.1400	32.1400	32.1400	32.1400	-14.883%	3	2,018	+62.321%
2025-12-18	37.7600	37.7600	37.7600	37.7600	-10.245%	1	2,018	+38.162%
2025-12-10	42.3500	42.3500	42.0700	42.0700	+0.646%	1,504	2,017	+24.008%
2025-12-01	41.8000	41.8000	41.8000	41.8000	-5.215%	1	513	+24.809%
2025-11-13	44.1000	44.1000	44.1000	44.1000	+5.000%	2	514	+18.299%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+0.382%	1	512	+24.214%
2025-10-16	41.8400	41.8400	41.8400	41.8400	-5.125%	10	512	+24.689%
2025-10-15	44.1000	44.1000	44.1000	44.1000	-16.902%	500	503	+18.299%
2025-10-07	52.6600	53.5100	52.3400	53.0700	-24.456%	6	3	-1.696%
2025-09-16	70.2500	70.2500	70.2500	70.2500	-6.483%	1	3	-25.737%
2025-09-12	75.1200	75.1200	75.1200	75.1200	-18.303%	2	2	-30.551%
2025-08-29	91.9500	91.9500	91.9500	91.9500	-3.788%	1	1	-43.263%
2025-08-28	95.5700	95.5700	95.5700	95.5700	-5.141%	1	1	-45.412%
2025-07-24	100.5000	100.7500	100.5000	100.7500	+3.493%	14	14	-48.218%
2025-07-23	98.1200	98.1500	97.3500	97.3500	0.000%	14	14	-46.410%

.dark-mode .qbTYvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbTYvr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P410GLD Jun 17 2027 410.00 Put (GLD270617P00410000)option OPRA

GLD20270617P410
GLD Jun 17 2027 410.00 Put (GLD270617P00410000)
option OPRA