Dark

GLD20270617P415
GLD Jun 17 2027 415.00 Put (GLD270617P00415000)
option OPRA

EOD

Sep 17, 2026

35.76+8.331%(+2.75)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.7600	35.7600	35.7600	35.7600	+8.331%	750	1,020	0.000%
2026-09-04	33.2500	33.2500	33.0100	33.0100	+6.484%	2	358	+8.331%
2026-09-03	31.1500	31.1500	31.0000	31.0000	-14.294%	4	358	+15.355%
2026-09-01	36.1700	36.1700	36.1700	36.1700	+10.476%	2	360	-1.134%
2026-08-28	32.2500	33.0400	32.2500	32.7400	+14.877%	4	360	+9.224%
2026-08-26	27.5500	28.5000	27.0500	28.5000	+8.571%	64	359	+25.474%
2026-08-25	27.0200	27.0200	26.2500	26.2500	-2.416%	3	403	+36.229%
2026-08-24	25.7500	26.9000	25.7500	26.9000	0.000%	22	404	+32.937%
2026-08-21	26.9000	26.9000	26.9000	26.9000	-9.489%	1	426	+32.937%
2026-08-20	29.8500	29.8500	28.4500	29.7200	+0.067%	40	428	+20.323%
2026-08-19	31.2000	31.2000	29.7000	29.7000	-16.362%	23	407	+20.404%
2026-08-18	35.5100	35.5100	35.5100	35.5100	+7.606%	1	430	+0.704%
2026-08-17	32.9500	33.0000	32.9000	33.0000	-2.655%	10	431	+8.364%
2026-08-14	33.8500	33.9000	33.8500	33.9000	0.000%	3	441	+5.487%
2026-08-12	33.4000	33.9500	32.9000	33.9000	-5.571%	31	444	+5.487%
2026-08-10	35.9000	35.9000	35.9000	35.9000	-1.644%	14	475	-0.390%
2026-08-07	35.8000	36.5500	35.8000	36.5000	-8.291%	14	489	-2.027%
2026-08-06	39.7500	39.8000	39.7500	39.8000	-1.363%	3	503	-10.151%
2026-08-05	42.7000	43.3000	40.3500	40.3500	-15.938%	45	506	-11.375%
2026-08-04	48.7500	48.7500	48.0000	48.0000	-6.524%	10	551	-25.500%
2026-08-03	51.4500	51.4500	51.3500	51.3500	-0.677%	15	561	-30.360%
2026-07-31	52.6500	52.6500	51.7000	51.7000	+7.150%	4	576	-30.832%
2026-07-30	49.2000	49.3000	48.2500	48.2500	-4.361%	9	576	-25.886%
2026-07-29	54.6000	54.8500	50.4500	50.4500	-5.789%	7	585	-29.118%
2026-07-28	53.5500	53.5500	53.5500	53.5500	+6.040%	1	590	-33.221%
2026-07-27	50.6000	50.6000	50.5000	50.5000	-2.037%	3	591	-29.188%
2026-07-24	50.9800	51.5500	50.9800	51.5500	-2.552%	6	593	-30.630%
2026-07-23	52.8500	52.9000	52.8000	52.9000	+4.545%	9	598	-32.401%
2026-07-21	50.9500	51.1000	50.6000	50.6000	-9.481%	8	606	-29.328%
2026-07-20	55.9000	55.9000	55.9000	55.9000	-0.710%	2	614	-36.029%
2026-07-17	56.3000	56.3000	56.3000	56.3000	+20.945%	2	614	-36.483%
2026-07-07	46.5500	46.5500	46.5500	46.5500	-3.021%	1	616	-23.179%
2026-07-06	48.0000	48.0000	48.0000	48.0000	-9.005%	1	616	-25.500%
2026-06-26	54.1000	54.1000	52.7000	52.7500	-7.860%	6	616	-32.209%
2026-06-24	55.1800	57.2500	54.9700	57.2500	+30.410%	30	621	-37.537%
2026-06-18	43.9000	43.9000	43.7000	43.9000	+17.631%	45	664	-18.542%
2026-06-17	37.6000	37.6000	37.0700	37.3200	-1.789%	60	664	-4.180%
2026-06-16	38.0000	38.0000	38.0000	38.0000	-0.210%	1	664	-5.895%
2026-06-15	37.5500	38.0800	37.5500	38.0800	-28.354%	3	664	-6.092%
2026-06-10	53.1500	53.1500	53.1500	53.1500	+35.242%	4	662	-32.719%
2026-06-08	39.0000	39.3400	39.0000	39.3000	-4.076%	11	658	-9.008%
2026-06-05	38.1500	40.9700	37.6500	40.9700	+37.483%	31	657	-12.717%
2026-05-29	31.4500	31.4500	29.8000	29.8000	-8.449%	3	681	+20.000%
2026-05-26	32.5500	32.5500	32.5500	32.5500	-7.106%	1	680	+9.862%
2026-05-19	35.0400	35.0400	35.0400	35.0400	+9.500%	1	679	+2.055%
2026-05-18	33.0000	33.0000	32.0000	32.0000	-2.824%	5	679	+11.750%
2026-05-15	33.4400	33.4400	32.9300	32.9300	+20.844%	3	679	+8.594%
2026-05-11	27.2500	27.2500	27.2500	27.2500	-3.232%	2	678	+31.229%
2026-05-07	26.5000	28.6200	26.5000	28.1600	-20.227%	4	679	+26.989%
2026-05-04	35.3000	37.2900	34.9500	35.3000	+14.499%	16	679	+1.303%
2026-05-01	30.7600	30.8300	30.7600	30.8300	-6.717%	2	690	+15.991%
2026-04-29	33.1500	33.1500	33.0500	33.0500	+1.912%	148	690	+8.200%
2026-04-28	32.2900	32.4300	32.2900	32.4300	+11.828%	4	542	+10.268%
2026-04-27	29.0000	29.0000	29.0000	29.0000	+0.764%	3	542	+23.310%
2026-04-23	28.8100	28.8100	28.7800	28.7800	+7.992%	2	542	+24.253%
2026-04-17	26.6500	26.6500	26.6500	26.6500	-11.491%	1	543	+34.184%
2026-04-15	30.0100	30.1100	30.0100	30.1100	-20.133%	2	543	+18.765%
2026-04-07	38.1500	38.1500	37.7000	37.7000	+5.307%	4	543	-5.146%
2026-04-01	35.8000	35.8000	35.8000	35.8000	-13.610%	1	543	-0.112%
2026-03-31	43.0000	43.0000	41.4400	41.4400	-5.840%	4	544	-13.707%
2026-03-30	43.9300	44.0100	43.9100	44.0100	-5.456%	4	540	-18.746%
2026-03-27	46.5500	46.5500	46.5500	46.5500	+0.845%	2	540	-23.179%
2026-03-23	46.1600	46.1700	46.1600	46.1600	+12.943%	55	540	-22.530%
2026-03-20	40.8700	40.8700	40.8700	40.8700	+13.151%	10	556	-12.503%
2026-03-19	35.7700	36.1600	35.7700	36.1200	+33.530%	3	546	-0.997%
2026-03-18	26.9500	27.0500	26.9500	27.0500	+19.163%	26	546	+32.200%
2026-03-12	22.7000	22.7000	22.7000	22.7000	+3.229%	1	521	+57.533%
2026-03-11	22.0100	22.0100	21.9900	21.9900	-13.425%	2	520	+62.619%
2026-03-05	25.9000	25.9000	25.4000	25.4000	+16.943%	2	520	+40.787%
2026-02-27	21.6000	21.7200	21.6000	21.7200	-10.617%	2	520	+64.641%
2026-02-24	24.3200	24.4500	24.1500	24.3000	-1.220%	7	521	+47.160%
2026-02-20	24.6000	24.7600	24.5200	24.6000	-1.679%	20	526	+45.366%
2026-02-19	25.2900	25.2900	25.0200	25.0200	-7.845%	2	535	+42.926%
2026-02-17	27.3200	27.3200	26.4000	27.1500	+17.787%	10	535	+31.713%
2026-02-13	23.3000	23.5000	23.0000	23.0500	-7.056%	12	544	+55.141%
2026-02-12	21.4200	25.0000	21.4200	24.8000	+11.762%	38	544	+44.194%
2026-02-11	22.1900	22.1900	22.1900	22.1900	-4.353%	1	560	+61.154%
2026-02-10	23.5000	23.5000	23.2000	23.2000	-19.862%	2	561	+54.138%
2026-02-06	28.9500	28.9500	28.9500	28.9500	-5.577%	1	562	+23.523%
2026-02-04	29.3500	30.6600	29.3500	30.6600	+3.232%	10	563	+16.634%
2026-02-03	30.8300	30.8300	29.7000	29.7000	-19.989%	11	563	+20.404%
2026-02-02	37.8500	37.8500	36.4000	37.1200	+6.057%	18	552	-3.664%
2026-01-30	27.1600	35.0000	27.1600	35.0000	+95.531%	8	537	+2.171%
2026-01-28	16.7500	17.9000	16.7500	17.9000	-10.500%	24	535	+99.777%
2026-01-27	20.1000	20.1000	20.0000	20.0000	-7.322%	102	511	+78.800%
2026-01-26	20.0000	21.5800	20.0000	21.5800	+5.629%	21	416	+65.709%
2026-01-23	20.8200	22.4000	20.4300	20.4300	-9.841%	176	400	+75.037%
2026-01-22	22.6600	22.6600	22.6600	22.6600	-22.794%	1	497	+57.811%
2026-01-14	29.4100	29.4100	29.3500	29.3500	+1.804%	2	496	+21.840%
2026-01-13	28.6100	28.8300	28.1000	28.8300	-18.329%	143	495	+24.037%
2026-01-06	35.8500	35.8500	35.3000	35.3000	-6.958%	25	367	+1.303%
2025-12-29	39.0300	39.2000	37.8300	37.9400	+12.382%	15	342	-5.746%
2025-12-26	33.7600	33.7600	33.7600	33.7600	-3.266%	1	328	+5.924%
2025-12-24	33.8100	35.2800	33.8100	34.9000	-14.166%	16	313	+2.464%
2025-12-18	40.6600	40.6600	40.6600	40.6600	-10.243%	1	313	-12.051%
2025-12-11	45.3000	45.3000	45.3000	45.3000	+1.139%	300	12	-21.060%
2025-10-16	44.7900	44.7900	44.7900	44.7900	-20.515%	10	12	-20.161%
2025-10-07	56.2300	56.3500	56.0100	56.3500	0.000%	4	2	-36.539%

.dark-mode .dbTJBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbTJBD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P415GLD Jun 17 2027 415.00 Put (GLD270617P00415000)option OPRA

GLD20270617P415
GLD Jun 17 2027 415.00 Put (GLD270617P00415000)
option OPRA