Dark

GLD20270617P420
GLD Jun 17 2027 420.00 Put (GLD270617P00420000)
option OPRA

EOD

Sep 14, 2026

43.43+11.703%(+4.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	43.4300	43.4300	43.4300	43.4300	+11.703%	4	364	0.000%
2026-09-11	38.8500	39.0300	38.8500	38.8800	-2.556%	15	364	+11.703%
2026-09-10	39.9000	39.9000	39.9000	39.9000	+16.225%	1	365	+8.847%
2026-09-03	34.3300	34.3300	34.3300	34.3300	-0.377%	1	365	+26.507%
2026-08-31	34.4600	34.4600	34.4600	34.4600	+13.729%	1	364	+26.030%
2026-08-27	30.3000	30.3000	30.3000	30.3000	-1.110%	1	365	+43.333%
2026-08-26	30.6400	30.6400	30.6400	30.6400	+1.997%	1	364	+41.743%
2026-08-25	30.0400	30.0400	30.0400	30.0400	+2.003%	2	363	+44.574%
2026-08-24	27.5000	29.4500	27.3700	29.4500	+2.972%	7	364	+47.470%
2026-08-21	29.3000	29.3000	28.6000	28.6000	-12.270%	2	367	+51.853%
2026-08-19	32.2500	32.6000	32.2500	32.6000	-11.413%	6	365	+33.221%
2026-08-14	36.8000	36.8000	36.8000	36.8000	-3.791%	1	365	+18.016%
2026-08-10	39.8500	40.1800	37.8000	38.2500	-3.822%	5	364	+13.542%
2026-08-07	39.6500	39.7700	39.6500	39.7700	-27.228%	3	361	+9.203%
2026-08-03	54.6500	54.6500	54.6500	54.6500	-2.463%	1	358	-20.531%
2026-07-31	56.1000	56.1000	56.0300	56.0300	-9.702%	2	357	-22.488%
2026-07-16	62.0500	62.0500	62.0500	62.0500	+5.473%	1	357	-30.008%
2026-07-13	58.8100	58.8300	58.8100	58.8300	+1.958%	6	358	-26.177%
2026-07-08	55.2300	57.7000	55.2300	57.7000	+15.400%	4	358	-24.731%
2026-07-06	48.8500	50.0000	48.8500	50.0000	-6.385%	2	355	-13.140%
2026-07-02	53.4100	53.4100	53.4100	53.4100	-12.914%	2	355	-18.686%
2026-06-24	61.0800	61.3300	60.7100	61.3300	+17.445%	24	355	-29.186%
2026-06-23	52.2200	52.2200	52.2200	52.2200	+9.476%	1	331	-16.833%
2026-06-22	47.7000	47.7000	47.7000	47.7000	+1.059%	2	330	-8.952%
2026-06-18	47.2000	47.2000	47.2000	47.2000	+16.630%	1	327	-7.987%
2026-06-15	40.4700	40.4700	40.4700	40.4700	-28.875%	1	327	+7.314%
2026-06-11	56.9000	56.9000	56.9000	56.9000	+25.055%	2	327	-23.673%
2026-06-09	41.6000	45.5000	41.6000	45.5000	+2.825%	201	327	-4.549%
2026-06-08	43.9600	44.2500	43.9600	44.2500	+3.581%	2	162	-1.853%
2026-06-05	42.7200	42.7200	42.7200	42.7200	+31.244%	2	162	+1.662%
2026-05-29	32.5500	32.5500	32.5500	32.5500	-13.798%	2	162	+33.425%
2026-05-27	38.4000	38.4000	37.0000	37.7600	+4.772%	17	161	+15.016%
2026-05-22	35.8800	36.0400	35.8300	36.0400	-1.664%	4	151	+20.505%
2026-05-21	36.6500	36.6500	36.6500	36.6500	+1.271%	2	147	+18.499%
2026-05-20	36.1900	36.1900	36.1900	36.1900	-4.461%	1	147	+20.006%
2026-05-19	38.0400	38.0400	37.8800	37.8800	+6.704%	2	147	+14.652%
2026-05-15	36.4400	36.4400	35.5000	35.5000	+20.257%	4	147	+22.338%
2026-05-11	29.5200	29.5200	29.5200	29.5200	-2.445%	1	147	+47.121%
2026-05-08	30.2700	30.2700	30.2600	30.2600	+1.238%	2	147	+43.523%
2026-05-07	30.5800	30.7400	29.8900	29.8900	-5.201%	6	145	+45.299%
2026-05-06	30.4400	31.5300	30.4400	31.5300	-15.196%	2	146	+37.742%
2026-05-04	34.8900	37.1800	34.8900	37.1800	+11.484%	6	145	+16.810%
2026-05-01	33.5200	33.5200	33.3500	33.3500	-0.180%	2	146	+30.225%
2026-04-30	33.3100	33.4100	32.9900	33.4100	-1.271%	3	146	+29.991%
2026-04-28	34.0300	34.1000	33.2500	33.8400	+8.566%	6	146	+28.339%
2026-04-27	31.4400	31.4400	31.1500	31.1700	+0.711%	18	145	+39.333%
2026-04-23	30.9400	30.9500	30.9400	30.9500	-3.221%	2	151	+40.323%
2026-04-20	31.9800	31.9800	31.9800	31.9800	+10.772%	1	151	+35.804%
2026-04-17	29.5700	29.5700	28.8700	28.8700	-10.006%	2	151	+50.433%
2026-04-15	32.0800	32.0800	32.0800	32.0800	-26.049%	1	151	+35.380%
2026-04-07	43.4500	43.4500	43.3800	43.3800	+2.191%	2	150	+0.115%
2026-04-02	44.1200	44.2000	42.4500	42.4500	-5.562%	7	143	+2.309%
2026-03-31	44.9400	44.9600	44.8700	44.9500	-3.229%	10	143	-3.382%
2026-03-30	48.1600	48.1600	46.2000	46.4500	-12.999%	6	140	-6.502%
2026-03-26	47.0000	53.4400	47.0000	53.3900	+18.644%	3	142	-18.655%
2026-03-25	45.2300	45.2300	44.9400	45.0000	-10.162%	3	141	-3.489%
2026-03-24	52.2700	52.5900	50.0400	50.0900	-5.934%	39	138	-13.296%
2026-03-23	51.9000	53.2500	51.9000	53.2500	+21.160%	2	139	-18.441%
2026-03-20	37.2600	43.9500	37.2600	43.9500	+12.692%	5	139	-1.183%
2026-03-19	37.4600	39.0000	37.4600	39.0000	+46.067%	7	138	+11.359%
2026-03-13	26.4900	26.7000	26.4900	26.7000	+10.103%	4	136	+62.659%
2026-03-12	24.2500	24.2500	24.2500	24.2500	-6.731%	1	136	+79.093%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-5.729%	1	135	+67.038%
2026-03-03	27.5800	27.5800	27.5800	27.5800	+24.909%	1	134	+57.469%
2026-03-02	22.7000	22.7000	22.0800	22.0800	-12.934%	2	133	+96.694%
2026-02-23	25.0500	25.3800	24.7900	25.3600	-8.282%	7	133	+71.254%
2026-02-19	28.4300	28.4300	27.6500	27.6500	+0.436%	2	129	+57.071%
2026-02-18	27.7100	27.8000	27.5300	27.5300	+8.386%	4	129	+57.755%
2026-02-17	25.4000	25.4000	25.4000	25.4000	+10.579%	2	129	+70.984%
2026-02-12	23.0800	23.0800	22.9700	22.9700	-3.690%	58	127	+89.073%
2026-02-11	23.8500	23.8500	23.8500	23.8500	-9.898%	1	143	+82.096%
2026-02-09	26.4700	26.4700	26.4700	26.4700	-24.694%	1	144	+64.073%
2026-01-30	36.5000	36.5000	35.1500	35.1500	+45.790%	21	144	+23.556%
2026-01-29	22.3000	24.3400	22.3000	24.1100	+26.562%	3	125	+80.133%
2026-01-28	18.0000	19.9900	17.9500	19.0500	-13.409%	83	125	+127.979%
2026-01-27	22.0000	22.0000	22.0000	22.0000	-8.333%	1	113	+97.409%
2026-01-26	22.5400	24.0000	22.5400	24.0000	+3.448%	2	113	+80.958%
2026-01-23	23.2000	23.2000	23.2000	23.2000	-4.605%	1	114	+87.198%
2026-01-22	26.0000	26.0000	24.2000	24.3200	-12.360%	3	114	+78.577%
2026-01-21	26.7600	27.7500	26.5000	27.7500	-14.615%	6	113	+56.505%
2026-01-16	28.3000	33.5000	28.3000	32.5000	+4.839%	5	109	+33.631%
2026-01-15	31.0000	31.0000	31.0000	31.0000	-1.211%	3	109	+40.097%
2026-01-12	31.3800	31.3800	31.3800	31.3800	-21.156%	1	107	+38.400%
2025-12-22	39.7500	39.8000	39.7500	39.8000	-6.353%	6	101	+9.121%
2025-12-18	42.5000	42.5000	42.5000	42.5000	+6.784%	1	101	+2.188%
2025-12-12	39.8000	39.8000	39.8000	39.8000	-17.513%	1	101	+9.121%
2025-12-03	48.2500	48.2500	48.2500	48.2500	+4.891%	1	101	-9.990%
2025-10-20	46.0000	46.0000	46.0000	46.0000	-8.821%	100	101	-5.587%
2025-10-17	50.2900	50.4500	50.2900	50.4500	-15.917%	2	52	-13.915%
2025-10-07	59.7700	60.5400	59.7700	60.0000	-29.577%	104	51	-27.617%
2025-09-10	85.2000	85.2000	85.2000	85.2000	-7.802%	1	33	-49.026%
2025-09-03	92.1800	92.4100	92.1000	92.4100	-2.992%	32	33	-53.003%
2025-09-02	95.2600	95.2600	95.2600	95.2600	0.000%	1	1	-54.409%

.dark-mode .q9MCNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9MCNJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P420GLD Jun 17 2027 420.00 Put (GLD270617P00420000)option OPRA

GLD20270617P420
GLD Jun 17 2027 420.00 Put (GLD270617P00420000)
option OPRA