Dark

GLD20270617P430
GLD Jun 17 2027 430.00 Put (GLD270617P00430000)
option OPRA

EOD

Sep 16, 2026

46.54-7.530%(-3.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	46.5400	46.5500	46.5300	46.5400	-7.530%	6	2,684	0.000%
2026-09-14	50.3300	50.3300	50.3300	50.3300	+42.983%	1	2,684	-7.530%
2026-08-27	36.4500	36.6500	35.2000	35.2000	-2.086%	47	2,684	+32.216%
2026-08-26	34.8500	35.9500	34.8500	35.9500	+7.378%	11	2,643	+29.458%
2026-08-24	33.1000	33.4800	32.5000	33.4800	+0.541%	219	2,649	+39.008%
2026-08-21	36.4000	36.4000	33.3000	33.3000	-11.858%	2	2,460	+39.760%
2026-08-19	37.7800	37.7800	37.7800	37.7800	-8.854%	4	2,460	+23.187%
2026-08-17	41.4500	41.4500	41.4500	41.4500	-5.795%	1,000	2,456	+12.280%
2026-08-13	44.0000	44.0000	44.0000	44.0000	+0.503%	1	1,456	+5.773%
2026-08-11	43.7800	43.7800	43.7800	43.7800	-5.422%	1	1,457	+6.304%
2026-08-10	46.2900	46.2900	46.2900	46.2900	-7.420%	1	1,458	+0.540%
2026-08-05	54.0000	54.0000	50.0000	50.0000	-21.322%	52	1,457	-6.920%
2026-07-29	63.5500	63.5500	63.5500	63.5500	-2.231%	3	1,508	-26.766%
2026-07-28	65.0000	65.0000	65.0000	65.0000	-3.803%	8	1,508	-28.400%
2026-07-20	67.5700	67.5700	67.5700	67.5700	-1.358%	1	1,508	-31.123%
2026-07-16	68.5000	68.5000	68.5000	68.5000	+9.442%	1	1,508	-32.058%
2026-07-14	62.5900	62.5900	62.5900	62.5900	-7.807%	1	1,508	-25.643%
2026-07-13	67.9000	67.9200	67.8800	67.8900	+11.661%	15	1,508	-31.448%
2026-07-10	60.5000	60.8000	60.5000	60.8000	-7.458%	50	1,493	-23.454%
2026-07-08	65.7000	65.7000	65.7000	65.7000	+13.042%	1	1,535	-29.163%
2026-07-06	58.6300	58.6300	58.1200	58.1200	-1.608%	3	1,535	-19.924%
2026-07-02	59.0700	59.0700	59.0700	59.0700	-5.488%	1	1,534	-21.212%
2026-07-01	62.5000	62.5000	62.5000	62.5000	-6.716%	2	1,534	-25.536%
2026-06-29	67.0000	67.0000	67.0000	67.0000	+6.349%	1	1,534	-30.537%
2026-06-26	65.5000	65.5000	63.0000	63.0000	+7.070%	45	1,534	-26.127%
2026-06-23	60.5000	60.5000	58.8400	58.8400	+6.459%	19	1,535	-20.904%
2026-06-22	55.5400	55.6100	55.2700	55.2700	+18.937%	7	1,536	-15.795%
2026-06-15	46.4700	46.4700	46.4700	46.4700	-17.018%	1	1,533	+0.151%
2026-06-12	56.0000	56.0000	56.0000	56.0000	-10.112%	2	1,532	-16.893%
2026-06-10	60.7000	62.3000	60.7000	62.3000	+25.151%	2	1,532	-25.297%
2026-06-05	46.3000	49.7800	46.3000	49.7800	+18.524%	3	1,531	-6.509%
2026-06-04	42.0000	42.0000	42.0000	42.0000	+0.962%	1	1,531	+10.810%
2026-06-01	43.2000	43.2500	41.6000	41.6000	+1.836%	34	1,532	+11.875%
2026-05-21	41.1700	41.1700	40.8500	40.8500	+2.381%	2	1,566	+13.929%
2026-05-18	39.0000	40.7000	38.7500	39.9000	-4.819%	12	1,566	+16.642%
2026-05-15	40.9100	41.9200	38.7500	41.9200	+15.133%	33	1,583	+11.021%
2026-05-14	36.3500	36.4100	36.3500	36.4100	+3.291%	11	1,602	+27.822%
2026-05-13	35.4000	35.4000	34.9700	35.2500	+0.858%	103	1,650	+32.028%
2026-05-12	36.4800	36.4800	34.9500	34.9500	-1.187%	4	1,650	+33.162%
2026-05-07	35.3700	35.3700	35.3700	35.3700	+1.784%	1	1,650	+31.580%
2026-05-06	35.0400	37.0000	34.7500	34.7500	-13.600%	61	1,652	+33.928%
2026-05-04	40.4700	40.4700	40.2200	40.2200	+5.123%	35	1,635	+15.714%
2026-05-01	37.6000	38.2600	37.6000	38.2600	+0.288%	4	1,628	+21.641%
2026-04-30	37.9800	38.1500	37.9800	38.1500	-6.196%	2	1,628	+21.992%
2026-04-29	40.6700	40.6700	40.6700	40.6700	+2.910%	15	1,627	+14.433%
2026-04-28	38.5800	39.6300	38.5800	39.5200	+12.432%	3	1,619	+17.763%
2026-04-27	36.2400	36.2400	33.7000	35.1500	-3.221%	46	1,618	+32.404%
2026-04-23	36.5000	36.5000	36.3200	36.3200	+0.777%	10	1,595	+28.139%
2026-04-22	35.9900	36.0400	35.9900	36.0400	+9.212%	2	1,586	+29.134%
2026-04-17	32.9000	33.0000	32.9000	33.0000	-9.191%	12	1,586	+41.030%
2026-04-15	35.6200	36.3400	35.6200	36.3400	+2.946%	17	1,586	+28.068%
2026-04-14	35.6000	35.6000	35.3000	35.3000	-8.997%	16	1,585	+31.841%
2026-04-09	38.8000	38.9500	38.7900	38.7900	-13.666%	4	1,596	+19.979%
2026-04-07	44.8300	44.9300	44.8300	44.9300	-2.686%	2	1,597	+3.583%
2026-04-06	45.7300	46.2100	45.7300	46.1700	+8.635%	4	1,597	+0.801%
2026-04-01	42.2000	42.5000	42.2000	42.5000	-12.136%	5	1,597	+9.506%
2026-03-31	48.4900	48.4900	48.3700	48.3700	-6.260%	3	1,602	-3.783%
2026-03-30	51.9500	51.9500	51.6000	51.6000	-11.945%	2	1,603	-9.806%
2026-03-26	58.6000	58.6000	58.6000	58.6000	+20.107%	1	1,603	-20.580%
2026-03-25	48.7900	48.7900	48.7900	48.7900	-10.477%	1	1,604	-4.612%
2026-03-24	54.5000	54.5000	54.5000	54.5000	+1.888%	1	1,605	-14.606%
2026-03-23	53.4900	53.4900	53.4900	53.4900	+2.570%	1	1,606	-12.993%
2026-03-20	52.1500	52.1500	52.1500	52.1500	+16.276%	1	1,607	-10.757%
2026-03-19	46.0500	46.0500	43.8300	44.8500	+38.000%	9	1,607	+3.768%
2026-03-18	33.8000	33.8000	32.5000	32.5000	+6.488%	3	1,602	+43.200%
2026-03-17	30.1800	30.5200	30.1800	30.5200	+2.108%	2	1,601	+52.490%
2026-03-13	29.9500	29.9500	29.8900	29.8900	+8.297%	3	1,601	+55.704%
2026-03-12	27.6000	27.6000	27.6000	27.6000	+4.545%	1	1,601	+68.623%
2026-03-11	26.4300	26.4300	26.4000	26.4000	-12.000%	2	1,601	+76.288%
2026-03-09	30.0000	30.0000	30.0000	30.0000	+3.520%	1	1,602	+55.133%
2026-03-06	29.5100	29.5100	28.8800	28.9800	-8.839%	4	1,601	+60.594%
2026-03-03	31.7900	31.7900	31.7900	31.7900	+26.957%	1	1,600	+46.398%
2026-03-02	25.0500	25.0500	25.0400	25.0400	-10.251%	2	1,600	+85.863%
2026-02-26	27.9400	27.9400	27.8500	27.9000	-5.424%	3	1,600	+66.810%
2026-02-24	29.4500	29.7000	28.8000	29.5000	-2.961%	47	1,600	+57.763%
2026-02-20	30.4000	30.4000	30.4000	30.4000	-4.702%	2	1,603	+53.092%
2026-02-19	31.9000	31.9000	31.9000	31.9000	+1.334%	1	1,604	+45.893%
2026-02-18	31.5000	31.5000	31.4800	31.4800	-5.181%	2	1,605	+47.840%
2026-02-17	33.5200	33.8900	33.0600	33.2000	+14.879%	10	1,605	+40.181%
2026-02-13	29.4000	29.4000	28.4500	28.9000	-8.399%	6	1,609	+61.038%
2026-02-12	26.6800	31.5500	26.4800	31.5500	+16.078%	5	1,609	+47.512%
2026-02-11	27.1800	27.1800	27.1800	27.1800	-6.950%	1	1,610	+71.229%
2026-02-09	29.5700	29.5700	29.2100	29.2100	-19.995%	2	1,610	+59.329%
2026-02-03	36.5100	36.5100	36.5100	36.5100	-17.248%	1	1,610	+27.472%
2026-02-02	45.3500	47.2100	44.1200	44.1200	+12.293%	47	1,610	+5.485%
2026-01-30	39.5000	39.5000	39.2900	39.2900	+45.788%	4	1,598	+18.453%
2026-01-29	28.5500	28.5500	26.9500	26.9500	+20.582%	2	1,601	+72.690%
2026-01-28	22.6000	22.6000	22.3500	22.3500	-9.514%	9	1,601	+108.233%
2026-01-27	24.7000	24.7000	24.7000	24.7000	-11.151%	1	1,601	+88.421%
2026-01-26	25.5000	27.8000	25.5000	27.8000	+3.925%	2	1,601	+67.410%
2026-01-23	27.0800	27.0800	26.2200	26.7500	-14.509%	21	1,600	+73.981%
2026-01-21	29.9700	31.3300	29.9700	31.2900	-2.675%	39	1,605	+48.738%
2026-01-20	32.7500	32.7500	32.1500	32.1500	-10.196%	11	1,569	+44.759%
2026-01-16	35.8000	35.9500	35.8000	35.8000	-1.105%	251	1,411	+30.000%
2026-01-15	36.2000	36.2000	36.2000	36.2000	-0.822%	2	1,411	+28.564%
2026-01-14	36.0500	36.5000	36.0500	36.5000	0.000%	2	1,413	+27.507%
2026-01-13	36.5000	36.5000	36.5000	36.5000	-13.302%	1	1,413	+27.507%
2026-01-09	42.1000	42.1000	42.1000	42.1000	-4.100%	20	1,412	+10.546%
2026-01-06	43.9000	43.9000	43.9000	43.9000	-11.865%	60	1,412	+6.014%
2025-12-30	48.2600	50.0700	48.2600	49.8100	+0.020%	287	1,368	-6.565%
2025-12-29	49.8000	49.8000	49.8000	49.8000	+8.261%	1	1,278	-6.546%
2025-12-22	46.9500	46.9500	46.0000	46.0000	-4.762%	151	1,227	+1.174%
2025-12-18	48.3000	48.3000	48.3000	48.3000	-24.472%	1,000	1,127	-3.644%
2025-10-21	61.6500	63.9500	61.6500	63.9500	+12.687%	2	127	-27.224%
2025-10-17	56.7500	56.7500	56.7500	56.7500	-39.240%	125	127	-17.991%
2025-09-19	93.4000	93.4000	93.4000	93.4000	-1.414%	2	2	-50.171%
2025-09-18	94.7400	94.7400	94.7400	94.7400	0.000%	2	2	-50.876%

.dark-mode .NqmCBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqmCBY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P430GLD Jun 17 2027 430.00 Put (GLD270617P00430000)option OPRA

GLD20270617P430
GLD Jun 17 2027 430.00 Put (GLD270617P00430000)
option OPRA