Dark

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

EOD

Sep 15, 2026

36.10-3.139%(-1.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	36.4300	36.4300	36.1000	36.1000	-3.139%	10	3,960	0.000%
2026-09-14	34.7000	37.2700	34.7000	37.2700	+5.282%	4	3,958	-3.139%
2026-09-10	34.8700	35.4000	34.8700	35.4000	+5.514%	30	3,954	+1.977%
2026-09-01	33.5500	33.5500	33.5500	33.5500	+9.248%	1	3,954	+7.601%
2026-08-28	30.7100	30.7100	30.7100	30.7100	+24.888%	1	3,955	+17.551%
2026-08-24	23.8300	24.5900	23.7500	24.5900	+2.629%	48	3,955	+46.808%
2026-08-21	25.2400	25.4200	23.9600	23.9600	-10.094%	6	3,969	+50.668%
2026-08-20	26.9300	27.2400	26.6500	26.6500	-6.655%	7	3,965	+35.460%
2026-08-19	28.8000	28.8000	27.2700	28.5500	-14.161%	59	3,969	+26.445%
2026-08-11	31.6000	33.2600	31.6000	33.2600	+3.614%	30	3,972	+8.539%
2026-08-10	33.6500	33.7500	31.9600	32.1000	-5.030%	11	3,942	+12.461%
2026-08-07	33.8000	33.8000	33.8000	33.8000	-9.262%	1	3,944	+6.805%
2026-08-05	37.4000	37.4500	37.2500	37.2500	-21.744%	18	3,944	-3.087%
2026-08-03	47.6000	47.6000	47.6000	47.6000	-3.507%	1	3,938	-24.160%
2026-07-31	49.2800	49.3300	49.2800	49.3300	+1.690%	4	3,938	-26.819%
2026-07-28	49.5400	49.5400	48.5100	48.5100	+3.213%	2	3,936	-25.582%
2026-07-27	47.0000	47.0000	47.0000	47.0000	-9.910%	1	3,936	-23.191%
2026-07-20	52.3700	52.3700	52.1700	52.1700	-3.066%	2	3,936	-30.803%
2026-07-16	53.5000	53.8200	53.5000	53.8200	+11.985%	2	3,936	-32.925%
2026-07-14	48.0600	48.0600	48.0600	48.0600	+8.195%	1	3,938	-24.886%
2026-07-07	44.4200	44.4200	44.4200	44.4200	+2.397%	1	3,939	-18.730%
2026-07-06	44.7400	44.7400	43.3800	43.3800	-5.941%	17	3,939	-16.782%
2026-07-02	44.9400	46.1200	44.6900	46.1200	-14.275%	46	3,882	-21.726%
2026-06-24	51.8800	54.0000	51.8800	53.8000	+20.736%	11	3,882	-32.900%
2026-06-23	44.5600	44.5600	44.5600	44.5600	+6.577%	1	3,882	-18.986%
2026-06-22	42.2300	42.2300	41.8100	41.8100	+19.697%	3	3,881	-13.657%
2026-06-15	34.9300	34.9300	34.9300	34.9300	-30.210%	1	3,881	+3.350%
2026-06-11	50.0000	50.0500	50.0000	50.0500	+29.730%	2	3,881	-27.872%
2026-06-09	39.2200	39.2200	38.5800	38.5800	+6.486%	2	3,886	-6.428%
2026-06-08	37.0500	37.9700	36.2300	36.2300	-2.081%	3	3,887	-0.359%
2026-06-05	34.6800	37.0000	34.6800	37.0000	+13.706%	18	3,889	-2.432%
2026-06-03	32.3500	32.5400	32.3500	32.5400	+3.138%	2	3,895	+10.940%
2026-06-01	31.5500	31.5500	31.5500	31.5500	+2.435%	8	3,895	+14.422%
2026-05-28	31.1500	31.3700	30.8000	30.8000	-5.085%	5	3,895	+17.208%
2026-05-27	32.3400	32.5000	32.3400	32.4500	+6.324%	6	3,892	+11.248%
2026-05-26	30.5200	30.5200	30.5200	30.5200	-6.495%	1	3,894	+18.283%
2026-05-19	33.4900	33.4900	31.8700	32.6400	+8.945%	3	3,893	+10.600%
2026-05-18	30.1000	30.1500	29.9600	29.9600	-1.447%	8	3,888	+20.494%
2026-05-15	30.4000	30.4700	30.1500	30.4000	+9.946%	12	3,888	+18.750%
2026-05-12	27.6500	27.6500	27.6500	27.6500	+4.261%	1	3,890	+30.561%
2026-05-07	26.4500	26.5300	26.4500	26.5200	+1.183%	5	3,890	+36.124%
2026-05-06	26.3500	26.4200	26.2100	26.2100	-15.260%	10	3,888	+37.734%
2026-05-05	30.5000	31.0300	29.9600	30.9300	+1.012%	4	3,891	+16.715%
2026-05-04	30.6200	30.6200	30.6200	30.6200	+5.915%	5	3,890	+17.897%
2026-05-01	28.0000	29.2500	28.0000	28.9100	-6.288%	6	3,891	+24.870%
2026-04-29	30.8500	30.8500	30.8500	30.8500	+1.614%	13	3,891	+17.018%
2026-04-28	30.3600	30.3600	30.3600	30.3600	+12.444%	1	3,904	+18.906%
2026-04-27	27.0000	27.0000	27.0000	27.0000	+1.504%	1	3,903	+33.704%
2026-04-24	27.9900	27.9900	26.5500	26.6000	-0.894%	19	3,904	+35.714%
2026-04-21	26.8400	26.8400	26.8400	26.8400	-3.937%	1	3,892	+34.501%
2026-04-15	27.8800	27.9400	27.7800	27.9400	-12.414%	4	3,892	+29.205%
2026-04-09	31.9000	31.9000	31.9000	31.9000	-12.073%	300	3,891	+13.166%
2026-04-06	36.1900	36.2800	36.1900	36.2800	-5.693%	4	3,591	-0.496%
2026-03-31	38.4700	38.4700	38.4700	38.4700	-10.763%	1	3,591	-6.161%
2026-03-30	42.6600	43.1100	42.6600	43.1100	-10.374%	2	3,591	-16.261%
2026-03-26	48.1000	48.1000	48.1000	48.1000	+6.181%	6	3,589	-24.948%
2026-03-24	46.1100	46.1100	44.5900	45.3000	-2.873%	7	3,589	-20.309%
2026-03-23	43.1500	46.6400	41.4300	46.6400	+34.642%	212	3,585	-22.599%
2026-03-20	35.3500	35.4900	34.6400	34.6400	-0.660%	18	3,606	+4.215%
2026-03-19	33.4800	34.8700	33.4800	34.8700	+52.537%	2	3,599	+3.527%
2026-03-13	22.8600	22.8600	22.8600	22.8600	+6.079%	2	3,600	+57.918%
2026-03-12	21.5500	21.5500	21.5500	21.5500	+5.897%	1	3,598	+67.517%
2026-03-11	20.5000	20.5500	20.3500	20.3500	-11.522%	9	3,597	+77.396%
2026-03-09	23.0000	23.0000	23.0000	23.0000	+2.679%	1	3,599	+56.957%
2026-03-06	22.7600	22.8600	22.4000	22.4000	+17.895%	14	3,598	+61.161%
2026-03-02	19.2800	19.2800	19.0000	19.0000	-9.091%	3	3,597	+90.000%
2026-02-25	21.4000	21.4000	20.9000	20.9000	-3.241%	2	3,595	+72.727%
2026-02-23	21.3500	21.6000	21.3500	21.6000	-10.262%	4	3,595	+67.130%
2026-02-19	24.1500	24.8500	23.8600	24.0700	+3.482%	4	3,595	+49.979%
2026-02-18	23.2400	23.8000	23.2400	23.2600	+8.186%	5	3,595	+55.202%
2026-02-13	21.8600	21.8600	21.5000	21.5000	-3.760%	5	3,598	+67.907%
2026-02-10	21.9200	22.3400	21.9200	22.3400	-21.227%	2	3,598	+61.594%
2026-02-05	28.4000	28.4000	28.1700	28.3600	-0.561%	12	3,598	+27.292%
2026-02-04	27.4300	28.5200	27.1000	28.5200	-1.655%	18	3,586	+26.578%
2026-02-03	29.0000	29.0000	29.0000	29.0000	-21.622%	1	3,580	+24.483%
2026-02-02	34.5000	37.4100	34.5000	37.0000	+40.205%	1,713	3,580	-2.432%
2026-01-30	26.0000	26.4800	26.0000	26.3900	+23.722%	25	2,080	+36.794%
2026-01-29	17.4600	22.7200	17.0900	21.3300	+28.804%	61	2,075	+69.245%
2026-01-28	16.4500	17.7100	16.1000	16.5600	-12.842%	55	2,044	+117.995%
2026-01-26	19.2900	19.2900	19.0000	19.0000	-1.042%	2	2,028	+90.000%
2026-01-23	19.5000	21.2400	19.2000	19.2000	-9.177%	3	2,028	+88.021%
2026-01-22	21.1100	21.1400	21.1000	21.1400	-6.128%	75	2,028	+70.766%
2026-01-21	21.3000	23.5000	21.3000	22.5200	-13.683%	18	2,028	+60.302%
2026-01-15	26.0900	26.0900	26.0900	26.0900	-4.292%	1	2,031	+38.367%
2026-01-14	27.2600	27.2600	27.2600	27.2600	+3.258%	1	2,030	+32.428%
2026-01-13	26.6000	26.6000	26.4000	26.4000	-2.186%	2	2,031	+36.742%
2026-01-12	27.4000	27.4000	26.9900	26.9900	-21.768%	17	2,032	+33.753%
2026-01-07	34.5000	34.5000	34.5000	34.5000	+9.733%	1	2,025	+4.638%
2025-12-26	29.7500	31.4400	29.7500	31.4400	-2.178%	11	2,025	+14.822%
2025-12-24	32.1400	32.1400	32.1400	32.1400	-14.883%	3	2,018	+12.321%
2025-12-18	37.7600	37.7600	37.7600	37.7600	-10.245%	1	2,018	-4.396%
2025-12-10	42.3500	42.3500	42.0700	42.0700	+0.646%	1,504	2,017	-14.191%
2025-12-01	41.8000	41.8000	41.8000	41.8000	-5.215%	1	513	-13.636%
2025-11-13	44.1000	44.1000	44.1000	44.1000	+5.000%	2	514	-18.141%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+0.382%	1	512	-14.048%
2025-10-16	41.8400	41.8400	41.8400	41.8400	-5.125%	10	512	-13.719%
2025-10-15	44.1000	44.1000	44.1000	44.1000	-16.902%	500	503	-18.141%
2025-10-07	52.6600	53.5100	52.3400	53.0700	-24.456%	6	3	-31.977%
2025-09-16	70.2500	70.2500	70.2500	70.2500	-6.483%	1	3	-48.612%
2025-09-12	75.1200	75.1200	75.1200	75.1200	-18.303%	2	2	-51.944%
2025-08-29	91.9500	91.9500	91.9500	91.9500	-3.788%	1	1	-60.740%
2025-08-28	95.5700	95.5700	95.5700	95.5700	-5.141%	1	1	-62.227%
2025-07-24	100.5000	100.7500	100.5000	100.7500	+3.493%	14	14	-64.169%
2025-07-23	98.1200	98.1500	97.3500	97.3500	0.000%	14	14	-62.917%

.dark-mode .kV3hjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV3hjk{ 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