Dark

GLD20270617P450
GLD Jun 17 2027 450.00 Put (GLD270617P00450000)
option OPRA

EOD

Sep 17, 2026

59.24-7.726%(-4.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	59.2400	59.2400	59.2400	59.2400	-7.726%	1	2,566	0.000%
2026-09-16	60.9600	64.2000	60.1500	64.2000	-0.696%	10	2,567	-7.726%
2026-09-14	64.3700	64.6500	64.3700	64.6500	+7.036%	2	2,568	-8.368%
2026-09-10	60.4000	60.4000	60.4000	60.4000	+3.638%	1	2,568	-1.921%
2026-09-02	58.2800	58.2800	58.2800	58.2800	+10.904%	1	2,567	+1.647%
2026-08-28	47.8000	52.5500	47.2700	52.5500	+12.768%	7	2,568	+12.731%
2026-08-27	47.4500	47.4500	46.6000	46.6000	+3.786%	7	2,564	+27.124%
2026-08-24	44.3100	44.9000	44.3100	44.9000	-2.029%	5	2,562	+31.938%
2026-08-21	47.3000	47.3000	45.8300	45.8300	-7.935%	6	2,563	+29.260%
2026-08-20	49.7800	49.7800	49.7800	49.7800	-4.196%	100	2,566	+19.004%
2026-08-19	51.9600	51.9600	51.9600	51.9600	-11.179%	150	2,566	+14.011%
2026-08-11	58.5000	58.5000	58.5000	58.5000	-12.425%	10	2,491	+1.265%
2026-08-06	66.9700	66.9700	66.8000	66.8000	+2.141%	2	2,482	-11.317%
2026-08-05	65.4500	65.4500	65.4000	65.4000	-15.285%	2	2,482	-9.419%
2026-08-04	77.2000	77.2000	77.2000	77.2000	-4.337%	1	2,483	-23.264%
2026-07-31	81.5900	81.6000	80.4400	80.7000	-0.309%	14	2,483	-26.592%
2026-07-29	80.9000	80.9500	80.9000	80.9500	-1.280%	2	2,486	-26.819%
2026-07-24	82.0000	82.0000	82.0000	82.0000	+1.297%	1	2,485	-27.756%
2026-07-23	80.9000	80.9500	80.9000	80.9500	+8.980%	2	2,486	-26.819%
2026-07-22	72.8000	74.3500	72.6000	74.2800	-14.127%	31	2,486	-20.248%
2026-07-17	86.5000	86.5000	86.5000	86.5000	+1.347%	1	2,476	-31.514%
2026-07-16	85.8000	85.8000	85.2000	85.3500	+3.706%	3	2,477	-30.592%
2026-07-15	82.4000	82.4000	82.3000	82.3000	+11.442%	2	2,477	-28.019%
2026-07-07	73.8000	74.2500	73.6900	73.8500	+1.442%	34	2,480	-19.783%
2026-07-06	77.0000	77.0000	72.1000	72.8000	-4.837%	35	2,469	-18.626%
2026-07-02	76.4000	76.7000	76.1900	76.5000	-5.556%	16	2,454	-22.562%
2026-07-01	76.8000	81.0000	76.5900	81.0000	-3.110%	23	2,454	-26.864%
2026-06-30	82.7000	83.8000	82.4800	83.6000	-1.820%	398	2,528	-29.139%
2026-06-29	84.7000	85.3500	84.5900	85.1500	+5.711%	8	2,345	-30.429%
2026-06-26	79.1800	80.8000	78.9000	80.5500	-5.012%	53	2,341	-26.456%
2026-06-25	84.8000	85.0000	84.1700	84.8000	-2.697%	18	2,316	-30.142%
2026-06-24	83.8000	88.2000	83.6000	87.1500	+14.071%	117	2,312	-32.025%
2026-06-23	75.9000	76.4000	74.3000	76.4000	+8.662%	246	2,264	-22.461%
2026-06-22	70.7800	70.7800	70.3100	70.3100	-0.270%	4	2,178	-15.745%
2026-06-18	68.3600	70.9000	68.3300	70.5000	+15.726%	370	2,061	-15.972%
2026-06-16	61.0000	61.0000	60.9200	60.9200	-2.450%	2	2,061	-2.758%
2026-06-15	60.1800	62.5000	60.1800	62.4500	-22.480%	7	2,061	-5.140%
2026-06-11	80.5900	80.5900	80.5600	80.5600	+0.637%	2	2,056	-26.465%
2026-06-10	72.8000	80.0500	72.8000	80.0500	+50.810%	12	2,056	-25.996%
2026-06-02	52.9000	53.0800	52.9000	53.0800	-1.704%	4	2,060	+11.605%
2026-06-01	54.0000	54.0000	54.0000	54.0000	-0.369%	1	2,063	+9.704%
2026-05-28	52.3000	54.2000	52.3000	54.2000	-8.104%	8	2,071	+9.299%
2026-05-27	58.9800	58.9800	58.9800	58.9800	+9.222%	1	2,064	+0.441%
2026-05-26	54.0000	54.0000	54.0000	54.0000	+4.854%	1	2,064	+9.704%
2026-05-18	52.2500	52.2500	50.7100	51.5000	-1.624%	9	2,065	+15.029%
2026-05-15	51.8500	52.3500	51.8500	52.3500	+14.426%	6	2,065	+13.161%
2026-05-13	45.2500	45.8000	45.2500	45.7500	+0.904%	14	2,065	+29.486%
2026-05-06	44.1300	45.3400	44.1300	45.3400	-13.655%	2	2,065	+30.657%
2026-05-04	52.1600	52.5100	52.1600	52.5100	+1.410%	4	2,066	+12.817%
2026-04-29	51.8100	52.0200	51.7800	51.7800	+4.818%	4	2,066	+14.407%
2026-04-28	49.4000	49.4000	49.4000	49.4000	+10.713%	200	2,064	+19.919%
2026-04-20	45.6500	45.6500	44.6200	44.6200	+7.908%	8	1,866	+32.766%
2026-04-17	41.9000	41.9200	41.3500	41.3500	-8.699%	183	1,859	+43.265%
2026-04-15	45.1800	45.2900	45.1800	45.2900	-13.668%	2	1,851	+30.802%
2026-04-08	52.4600	52.4600	52.4600	52.4600	-5.563%	1	1,850	+12.924%
2026-04-07	55.5500	55.5500	55.5500	55.5500	-2.969%	800	1,850	+6.643%
2026-04-06	57.2500	57.2500	57.2500	57.2500	-0.521%	80	2,478	+3.476%
2026-04-02	57.6500	57.6500	57.5500	57.5500	-12.737%	2	2,398	+2.937%
2026-03-30	65.9500	65.9500	65.9500	65.9500	+9.225%	120	2,398	-10.174%
2026-03-25	60.3800	60.3800	60.3800	60.3800	-14.742%	1	2,278	-1.888%
2026-03-23	71.0300	71.0300	70.8200	70.8200	+30.761%	2	2,277	-16.351%
2026-03-19	54.8200	55.2800	54.1600	54.1600	+23.766%	12	2,276	+9.380%
2026-03-18	44.0000	44.0000	43.7600	43.7600	+22.440%	2	2,286	+35.375%
2026-03-12	35.8900	35.8900	35.7400	35.7400	+3.835%	4	2,285	+65.753%
2026-03-11	34.3500	34.4200	34.3500	34.4200	-9.421%	2	2,285	+72.109%
2026-03-09	38.0000	38.0000	38.0000	38.0000	-4.714%	1	2,285	+55.895%
2026-03-03	39.8800	39.8800	39.8800	39.8800	+26.163%	1	2,285	+48.546%
2026-03-02	33.7500	33.7500	31.5000	31.6100	-6.313%	16	2,285	+87.409%
2026-02-27	33.6900	33.7400	33.6900	33.7400	-4.419%	10	2,275	+75.578%
2026-02-25	35.4000	35.4000	35.3000	35.3000	-4.595%	2	2,275	+67.819%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+1.342%	1	2,275	+60.108%
2026-02-23	35.6500	36.5100	35.6500	36.5100	-9.629%	3	2,275	+62.257%
2026-02-19	40.4000	40.4000	40.4000	40.4000	+7.590%	1	2,275	+46.634%
2026-02-13	38.5500	38.5500	37.4500	37.5500	+7.686%	3	2,276	+57.763%
2026-02-12	34.9500	34.9500	34.7500	34.8700	-6.964%	4	2,276	+69.888%
2026-02-10	37.4800	37.4800	37.4700	37.4800	-2.013%	4	2,278	+58.058%
2026-02-09	38.2500	38.2500	38.2500	38.2500	-13.068%	2	2,278	+54.876%
2026-02-06	44.0000	44.0000	44.0000	44.0000	-6.383%	2	2,278	+34.636%
2026-02-05	47.0000	47.0000	47.0000	47.0000	-2.287%	2	2,278	+26.043%
2026-02-03	47.4000	48.1000	45.0000	48.1000	-18.475%	30	2,280	+23.160%
2026-02-02	59.0000	59.0000	59.0000	59.0000	+19.072%	1	2,269	+0.407%
2026-01-30	45.1100	55.0000	45.1100	49.5500	+40.368%	8	2,268	+19.556%
2026-01-29	35.0000	37.0000	35.0000	35.3000	+17.471%	3	2,262	+67.819%
2026-01-28	30.2000	30.2000	28.7000	30.0500	-12.899%	4	2,261	+97.138%
2026-01-27	35.2400	35.2400	34.5000	34.5000	+0.759%	2	2,258	+71.710%
2026-01-26	34.2400	34.2400	34.2400	34.2400	-12.764%	1	2,258	+73.014%
2026-01-21	39.2500	39.2500	39.2500	39.2500	-7.538%	5	2,257	+50.930%
2026-01-20	42.4500	42.4500	42.4500	42.4500	-13.367%	1	2,252	+39.552%
2026-01-16	50.0000	50.0000	49.0000	49.0000	-30.417%	2,250	2	+20.898%
2025-12-09	70.4200	70.4200	70.4200	70.4200	-18.618%	1	2	-15.876%
2025-11-06	86.5300	86.5300	86.5300	86.5300	+0.769%	1	3	-31.538%
2025-10-29	85.8700	85.8700	85.8700	85.8700	-1.751%	1	3	-31.012%
2025-10-27	87.4000	87.4000	87.4000	87.4000	+10.633%	1	3	-32.220%
2025-10-13	79.0000	79.0000	79.0000	79.0000	-1.299%	1	3	-25.013%
2025-10-09	80.0400	80.0400	80.0400	80.0400	-0.608%	1	2	-25.987%
2025-10-08	80.5300	80.5300	80.5300	80.5300	-7.437%	2	2	-26.437%
2025-10-06	87.7200	87.7200	87.0000	87.0000	-23.247%	2	2	-31.908%
2025-09-19	113.3500	113.3500	113.3500	113.3500	-1.117%	2	2	-47.737%
2025-09-18	114.6300	114.6300	114.6300	114.6300	+0.659%	2	2	-48.321%
2025-09-10	113.8800	113.8800	113.8800	113.8800	-19.803%	1	1	-47.980%
2025-08-14	142.0000	142.0000	142.0000	142.0000	+0.531%	1	0	-58.282%
2025-07-18	141.2500	141.2500	141.2500	141.2500	0.000%	1	0	-58.060%

.dark-mode .bz1RTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bz1RTq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617P450GLD Jun 17 2027 450.00 Put (GLD270617P00450000)option OPRA

GLD20270617P450
GLD Jun 17 2027 450.00 Put (GLD270617P00450000)
option OPRA