Dark

GLD20270617P440
GLD Jun 17 2027 440.00 Put (GLD270617P00440000)
option OPRA

EOD

Sep 11, 2026

52.54+9.276%(+4.46)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	52.1100	53.0000	52.1000	52.5400	+9.276%	19	3,287	0.000%
2026-09-04	48.0800	48.0800	48.0800	48.0800	-6.112%	1	3,272	+9.276%
2026-09-02	51.3000	51.3000	51.2100	51.2100	+4.831%	2	3,272	+2.597%
2026-08-31	48.8500	48.8500	48.8500	48.8500	+18.597%	1	3,273	+7.554%
2026-08-28	41.1900	41.1900	41.1900	41.1900	+6.215%	4	3,274	+27.555%
2026-08-25	39.8400	39.8400	38.7800	38.7800	-0.308%	3	3,274	+35.482%
2026-08-24	38.9000	38.9000	38.9000	38.9000	-12.051%	1	3,274	+35.064%
2026-08-19	44.0300	44.2300	44.0300	44.2300	-23.873%	6	3,273	+18.788%
2026-08-05	57.9000	58.1000	57.9000	58.1000	-22.326%	6	3,273	-9.570%
2026-07-17	74.8000	74.8000	74.8000	74.8000	-4.103%	13	3,274	-29.759%
2026-07-16	78.0000	78.0000	78.0000	78.0000	+9.091%	2	3,261	-32.641%
2026-07-15	71.5000	71.5000	71.5000	71.5000	+10.853%	2	3,261	-26.517%
2026-07-06	67.0800	67.0800	64.5000	64.5000	-11.933%	2	3,262	-18.543%
2026-07-01	69.8000	73.2400	69.7000	73.2400	+2.434%	97	3,262	-28.263%
2026-06-26	71.2000	71.9500	71.2000	71.5000	-7.323%	9	3,262	-26.517%
2026-06-24	75.3500	77.1500	75.3500	77.1500	+14.721%	34	3,285	-31.899%
2026-06-23	67.2900	67.2900	67.2500	67.2500	+6.577%	2	3,296	-21.874%
2026-06-22	62.3000	64.2000	62.3000	63.1000	+2.685%	182	3,296	-16.735%
2026-06-18	61.4500	61.4500	61.4500	61.4500	+12.033%	1	3,247	-14.500%
2026-06-15	54.9000	54.9000	54.8500	54.8500	-3.263%	2	3,247	-4.211%
2026-06-08	56.7000	56.7000	56.7000	56.7000	+4.981%	1	3,246	-7.337%
2026-06-05	54.0100	54.0100	54.0100	54.0100	+13.610%	4	3,245	-2.722%
2026-05-28	47.4100	47.5400	47.4100	47.5400	+2.281%	2	3,245	+10.517%
2026-05-22	46.9700	47.7000	46.4800	46.4800	-1.734%	6	3,244	+13.038%
2026-05-20	47.1000	47.3000	47.1000	47.3000	-1.376%	2	3,241	+11.078%
2026-05-19	47.9600	47.9600	47.9600	47.9600	+6.059%	1	3,243	+9.550%
2026-05-18	44.9400	45.2200	44.4600	45.2200	-3.003%	8	3,243	+16.188%
2026-05-15	48.2100	48.2100	46.3000	46.6200	+12.392%	27	3,243	+12.698%
2026-05-12	41.2300	41.4800	41.2300	41.4800	+4.064%	3	3,256	+26.663%
2026-05-07	38.8200	39.8600	38.8200	39.8600	-1.288%	3	3,253	+31.811%
2026-05-06	39.3800	40.3800	39.3800	40.3800	-12.503%	6	3,254	+30.114%
2026-05-04	45.5100	46.1500	45.5100	46.1500	-0.753%	2	3,256	+13.846%
2026-04-29	46.7400	48.2900	46.5000	46.5000	+5.108%	4	3,256	+12.989%
2026-04-28	45.1200	45.2700	44.0500	44.2400	+8.431%	11	3,256	+18.761%
2026-04-27	40.8000	40.8000	40.8000	40.8000	-2.857%	1	3,249	+28.775%
2026-04-22	42.0000	42.0000	42.0000	42.0000	-3.537%	3	3,248	+25.095%
2026-04-21	39.3500	43.5400	39.3000	43.5400	+18.412%	10	3,253	+20.671%
2026-04-17	36.7700	36.7700	36.7700	36.7700	-7.752%	10	3,253	+42.888%
2026-04-16	42.2200	42.2200	39.4300	39.8600	-2.471%	12	3,253	+31.811%
2026-04-15	38.3500	40.8700	38.3500	40.8700	-0.511%	11	3,256	+28.554%
2026-04-14	41.0800	41.0800	41.0800	41.0800	-8.201%	10	3,245	+27.897%
2026-04-13	44.5900	44.7500	44.5900	44.7500	+5.567%	2	3,245	+17.408%
2026-04-10	42.5600	42.5600	42.3900	42.3900	-3.241%	2	3,244	+23.944%
2026-04-09	45.1000	45.2500	43.8100	43.8100	-12.972%	17	3,244	+19.927%
2026-04-07	50.3400	50.3400	50.3400	50.3400	-4.315%	3	3,229	+4.370%
2026-04-02	52.6100	52.6100	52.6100	52.6100	+11.936%	1	3,226	-0.133%
2026-04-01	47.0000	47.0000	47.0000	47.0000	-14.824%	1	3,226	+11.787%
2026-03-31	55.1800	55.1800	55.1800	55.1800	-16.038%	1	3,226	-4.784%
2026-03-26	64.6000	65.7200	64.6000	65.7200	+5.018%	3	3,227	-20.055%
2026-03-23	59.0500	64.8800	58.9500	62.5800	+17.742%	5	3,227	-16.043%
2026-03-20	53.1500	53.1500	53.1500	53.1500	+6.705%	1	3,227	-1.148%
2026-03-19	49.4300	49.8100	49.4300	49.8100	+27.718%	4	3,227	+5.481%
2026-03-18	37.9000	39.0800	37.6000	39.0000	+12.945%	695	3,227	+34.718%
2026-03-17	34.5300	34.5300	34.5300	34.5300	-3.277%	2	2,655	+52.158%
2026-03-16	35.7700	35.7700	35.7000	35.7000	+10.185%	2	2,655	+47.171%
2026-03-13	32.5400	32.5400	32.4000	32.4000	+3.514%	4	2,656	+62.160%
2026-03-12	31.2000	31.3000	31.2000	31.3000	+4.438%	2	2,656	+67.859%
2026-03-10	29.9700	29.9700	29.9700	29.9700	-9.729%	1	2,657	+75.309%
2026-03-09	33.5800	33.5800	33.2000	33.2000	+0.484%	2	2,658	+58.253%
2026-03-06	32.8600	33.0400	32.8600	33.0400	-5.465%	2	2,657	+59.019%
2026-03-03	36.3300	36.3300	34.9500	34.9500	+26.037%	6	2,657	+50.329%
2026-03-02	27.7300	27.7300	27.7300	27.7300	-14.651%	1	2,657	+89.470%
2026-02-25	32.4500	32.4900	32.4500	32.4900	+3.340%	2	2,658	+61.711%
2026-02-23	31.6500	32.0000	31.4400	31.4400	-13.484%	24	2,658	+67.112%
2026-02-12	36.0300	36.3400	36.0300	36.3400	-5.488%	2	2,658	+44.579%
2026-02-06	38.5000	38.5000	38.3200	38.4500	-8.778%	9	2,658	+36.645%
2026-02-03	42.0300	42.1500	40.3000	42.1500	-16.831%	36	2,657	+24.650%
2026-02-02	49.3500	53.1800	49.1900	50.6800	+1.360%	34	2,673	+3.670%
2026-01-30	37.2100	50.0000	37.2100	50.0000	+62.127%	6	2,644	+5.080%
2026-01-29	32.5000	32.5000	30.8400	30.8400	+20.705%	6	2,639	+70.363%
2026-01-28	25.5500	25.5500	25.5500	25.5500	-14.833%	1	2,637	+105.636%
2026-01-27	30.0000	30.0000	30.0000	30.0000	-4.762%	1	2,636	+75.133%
2026-01-26	29.9700	31.5000	29.9700	31.5000	+1.515%	3	2,636	+66.794%
2026-01-23	31.5200	31.5200	31.0300	31.0300	-4.611%	3	2,635	+69.320%
2026-01-22	35.0000	35.0000	31.8400	32.5300	-8.956%	11	2,635	+61.512%
2026-01-21	38.6500	38.6500	34.7000	35.7300	-24.779%	6	2,631	+47.047%
2026-01-09	47.5000	47.5000	47.5000	47.5000	+0.423%	2,625	2,625	+10.611%
2025-12-26	47.3000	47.3000	47.3000	47.3000	-50.949%	50	50	+11.078%
2025-09-25	96.4300	96.4300	96.4300	96.4300	-6.696%	1	1	-45.515%
2025-09-19	103.3500	103.3500	103.3500	103.3500	-1.289%	4	4	-49.163%
2025-09-18	104.7000	104.7000	104.7000	104.7000	0.000%	4	4	-49.819%

.dark-mode .Xkr7jG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xkr7jG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P440GLD Jun 17 2027 440.00 Put (GLD270617P00440000)option OPRA

GLD20270617P440
GLD Jun 17 2027 440.00 Put (GLD270617P00440000)
option OPRA