Dark

GLD20250620P235
GLD Jun 20 2025 235.00 Put (GLD250620P00235000)
option OPRA

EOD

May 15, 2025

0.09000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.11	0.09	0.09	0.000%	8	8,782	0.000%
2025-05-09	0.09	0.09	0.09	0.09	-40.000%	4	8,777	0.000%
2025-05-02	0.15	0.15	0.15	0.15	+15.385%	4	8,778	-40.000%
2025-05-01	0.13	0.13	0.13	0.13	+8.333%	1	8,776	-30.769%
2025-04-29	0.12	0.12	0.12	0.12	-7.692%	93	8,776	-25.000%
2025-04-28	0.13	0.13	0.13	0.13	-31.579%	1	8,683	-30.769%
2025-04-24	0.19	0.19	0.19	0.19	-20.833%	1	8,684	-52.632%
2025-04-23	0.23	0.24	0.23	0.24	-11.111%	3	8,683	-62.500%
2025-04-22	0.28	0.28	0.27	0.27	+22.727%	2	8,684	-66.667%
2025-04-17	0.24	0.24	0.22	0.22	-12.000%	2	8,683	-59.091%
2025-04-16	0.25	0.25	0.25	0.25	0.000%	3	8,683	-64.000%
2025-04-15	0.25	0.25	0.25	0.25	-24.242%	12	8,682	-64.000%
2025-04-14	0.32	0.33	0.31	0.33	-21.429%	16	8,672	-72.727%
2025-04-11	0.47	0.47	0.42	0.42	-23.636%	44	8,675	-78.571%
2025-04-09	0.70	0.78	0.55	0.55	+19.565%	64	8,674	-83.636%
2025-04-08	0.42	0.46	0.42	0.46	-16.364%	2	8,736	-80.435%
2025-04-07	0.50	0.57	0.50	0.55	+17.021%	12	8,736	-83.636%
2025-04-04	0.30	0.48	0.30	0.47	+67.857%	44	8,729	-80.851%
2025-04-03	0.28	0.28	0.28	0.28	+21.739%	1	8,749	-67.857%
2025-04-01	0.26	0.26	0.23	0.23	0.000%	8	8,749	-60.870%
2025-03-31	0.23	0.23	0.23	0.23	+21.053%	5	8,742	-60.870%
2025-03-28	0.19	0.19	0.19	0.19	-26.923%	2	8,747	-52.632%
2025-03-27	0.24	0.26	0.24	0.26	-3.704%	17	8,747	-65.385%
2025-03-26	0.25	0.27	0.25	0.27	0.000%	5,110	8,735	-66.667%
2025-03-25	0.27	0.27	0.27	0.27	-3.571%	1	5,731	-66.667%
2025-03-24	0.28	0.28	0.28	0.28	-6.667%	2	5,730	-67.857%
2025-03-21	0.33	0.33	0.30	0.30	+3.448%	24	5,730	-70.000%
2025-03-20	0.31	0.31	0.29	0.29	-3.333%	6	5,730	-68.966%
2025-03-19	0.31	0.31	0.30	0.30	-9.091%	20	5,732	-70.000%
2025-03-18	0.32	0.33	0.32	0.33	-17.500%	2	5,718	-72.727%
2025-03-17	0.37	0.40	0.37	0.40	-2.439%	2	5,718	-77.500%
2025-03-14	0.41	0.41	0.41	0.41	-10.870%	2	5,718	-78.049%
2025-03-13	0.51	0.51	0.46	0.46	-22.034%	28	5,718	-80.435%
2025-03-12	0.57	0.59	0.57	0.59	-7.813%	28	5,718	-84.746%
2025-03-11	0.63	0.64	0.63	0.64	-4.478%	3	5,700	-85.938%
2025-03-10	0.67	0.68	0.67	0.67	+6.349%	18	5,702	-86.567%
2025-03-07	0.60	0.63	0.60	0.63	-8.696%	32	5,690	-85.714%
2025-03-06	0.67	0.69	0.65	0.69	+2.985%	29	5,675	-86.957%
2025-03-05	0.75	0.75	0.67	0.67	0.000%	8	5,665	-86.567%
2025-03-04	0.67	0.67	0.67	0.67	-8.219%	96	5,664	-86.567%
2025-03-03	0.67	0.73	0.67	0.73	-8.750%	8	5,662	-87.671%
2025-02-28	0.96	0.96	0.80	0.80	-2.439%	10	5,664	-88.750%
2025-02-27	0.75	0.82	0.75	0.82	+22.388%	30	5,666	-89.024%
2025-02-26	0.67	0.67	0.64	0.67	-5.634%	11	5,665	-86.567%
2025-02-25	0.56	0.75	0.56	0.71	+26.786%	4	5,668	-87.324%
2025-02-24	0.59	0.59	0.54	0.56	-13.846%	16	5,668	-83.929%
2025-02-21	0.65	0.65	0.65	0.65	+3.175%	12	5,671	-86.154%
2025-02-20	0.65	0.65	0.62	0.63	-13.699%	9	5,665	-85.714%
2025-02-19	0.75	0.75	0.73	0.73	-8.750%	2	5,661	-87.671%
2025-02-18	0.79	0.80	0.79	0.80	-17.526%	2	5,661	-88.750%
2025-02-14	0.85	0.97	0.85	0.97	+21.250%	10	5,660	-90.722%
2025-02-13	0.82	0.82	0.80	0.80	-14.894%	3	5,658	-88.750%
2025-02-11	0.91	0.95	0.91	0.94	+4.444%	9	5,658	-90.426%
2025-02-10	0.84	0.95	0.84	0.90	-15.094%	108	5,657	-90.000%
2025-02-07	0.98	1.07	0.96	1.06	-16.535%	18	5,698	-91.509%
2025-02-06	1.27	1.36	1.20	1.27	+4.959%	35	5,696	-92.913%
2025-02-05	1.14	1.25	1.14	1.21	+3.419%	1,058	6,045	-92.562%
2025-02-04	1.25	1.25	1.17	1.17	-17.606%	1,003	5,047	-92.308%
2025-02-03	1.35	1.42	1.35	1.42	+0.709%	8	5,082	-93.662%
2025-01-31	1.41	1.41	1.41	1.41	-12.422%	4	5,086	-93.617%
2025-01-30	1.65	1.65	1.61	1.61	-13.904%	5	5,093	-94.410%
2025-01-29	1.87	1.99	1.87	1.87	+3.889%	7	5,093	-95.187%
2025-01-28	1.85	1.85	1.80	1.80	-18.552%	53	5,093	-95.000%
2025-01-27	2.01	2.21	2.01	2.21	+19.459%	6	5,042	-95.928%
2025-01-24	1.80	1.85	1.80	1.85	-6.566%	74	5,039	-95.135%
2025-01-23	1.98	1.98	1.98	1.98	-4.808%	59	5,013	-95.455%
2025-01-22	2.05	2.08	2.03	2.08	-7.965%	12	5,013	-95.673%
2025-01-21	2.22	2.26	2.22	2.26	-18.116%	115	5,013	-96.018%
2025-01-17	2.68	2.76	2.66	2.76	-0.719%	86	4,860	-96.739%
2025-01-16	2.74	2.78	2.69	2.78	-7.947%	414	4,860	-96.763%
2025-01-15	3.11	3.11	3.02	3.02	-9.851%	12	4,835	-97.020%
2025-01-14	3.41	3.41	3.35	3.35	-8.219%	3	4,845	-97.313%
2025-01-13	3.65	3.74	3.55	3.65	+12.308%	43	4,844	-97.534%
2025-01-10	3.15	3.37	3.10	3.25	-11.924%	1,066	4,818	-97.231%
2025-01-08	3.65	3.90	3.55	3.69	-2.895%	4	4,836	-97.561%
2025-01-07	3.65	3.95	3.65	3.80	-7.317%	34	4,836	-97.632%
2025-01-06	4.10	4.10	4.10	4.10	0.000%	71	4,832	-97.805%
2025-01-03	4.05	4.10	4.05	4.10	+9.333%	230	4,769	-97.805%
2025-01-02	3.95	3.99	3.75	3.75	-18.831%	273	4,774	-97.600%
2024-12-31	4.85	4.85	4.62	4.62	-11.324%	13	4,527	-98.052%
2024-12-30	5.20	5.27	5.20	5.21	+12.043%	8	4,527	-98.273%
2024-12-26	4.65	4.65	4.65	4.65	-7.371%	1	4,522	-98.065%
2024-12-24	5.14	5.25	5.02	5.02	-4.563%	5	5,522	-98.207%
2024-12-23	5.30	5.30	5.25	5.26	+7.566%	1,007	5,522	-98.289%
2024-12-20	5.09	5.09	4.87	4.89	-13.757%	7	4,518	-98.160%
2024-12-19	5.90	6.05	5.67	5.67	-2.241%	497	4,517	-98.413%
2024-12-18	4.65	5.80	4.65	5.80	+23.404%	28	4,650	-98.448%
2024-12-17	4.55	4.70	4.55	4.70	+8.796%	6	4,638	-98.085%
2024-12-16	4.30	4.32	4.30	4.32	-0.690%	103	4,632	-97.917%
2024-12-13	4.40	4.40	4.35	4.35	+12.987%	6,002	4,733	-97.931%
2024-12-12	3.92	3.98	3.79	3.85	+6.648%	1,153	5,684	-97.662%
2024-12-11	3.61	3.61	3.61	3.61	-13.221%	3,000	8,774	-97.507%
2024-12-09	4.16	4.16	4.16	4.16	-17.624%	3	2,774	-97.837%
2024-12-06	5.05	5.05	5.05	5.05	-6.481%	80	2,774	-98.218%
2024-12-05	5.07	5.46	5.07	5.40	+14.894%	112	2,774	-98.333%
2024-12-04	4.70	4.70	4.70	4.70	-6.000%	14	2,766	-98.085%
2024-12-03	4.73	5.00	4.73	5.00	-1.768%	53	2,766	-98.200%
2024-12-02	4.91	5.09	4.91	5.09	+7.158%	93	2,766	-98.232%
2024-11-29	4.70	4.75	4.70	4.75	-7.767%	44	2,845	-98.105%
2024-11-27	5.04	5.23	5.04	5.15	-10.435%	44	2,792	-98.252%
2024-11-26	5.80	5.80	5.75	5.75	-4.167%	4	2,792	-98.435%
2024-11-25	6.00	6.00	6.00	6.00	+48.148%	50	2,793	-98.500%
2024-11-22	4.20	4.20	4.05	4.05	-13.276%	10	2,743	-97.778%
2024-11-21	4.70	4.70	4.63	4.67	-11.385%	35	2,746	-98.073%
2024-11-20	5.21	5.27	5.21	5.27	-5.216%	31	2,748	-98.292%
2024-11-19	5.56	5.56	5.56	5.56	-8.099%	30	2,718	-98.381%
2024-11-18	6.05	6.05	6.05	6.05	-21.429%	50	2,690	-98.512%
2024-11-15	7.10	7.70	7.10	7.70	+4.054%	30	2,690	-98.831%
2024-11-14	7.70	7.83	7.20	7.40	+4.225%	1,308	2,695	-98.784%
2024-11-13	6.29	7.10	6.29	7.10	+23.693%	7	1,716	-98.732%
2024-11-12	5.74	5.75	5.74	5.74	-2.876%	30	1,716	-98.432%
2024-11-11	5.91	5.91	5.91	5.91	+37.442%	2	1,715	-98.477%
2024-11-08	4.30	4.30	4.30	4.30	-1.826%	40	1,713	-97.907%
2024-11-07	4.45	4.45	4.35	4.38	-16.888%	34	1,713	-97.945%
2024-11-06	5.24	5.27	5.24	5.27	+35.128%	40	1,684	-98.292%
2024-11-05	3.90	3.90	3.90	3.90	-2.500%	1	1,687	-97.692%
2024-11-04	4.00	4.00	4.00	4.00	+4.167%	1	1,687	-97.750%
2024-11-01	3.84	3.84	3.84	3.84	+2.400%	4	1,686	-97.656%
2024-10-31	3.55	3.85	3.55	3.75	+24.585%	10	1,686	-97.600%
2024-10-30	3.10	3.10	2.99	3.01	-5.938%	4	1,685	-97.010%
2024-10-29	3.32	3.32	3.20	3.20	-11.111%	6	1,683	-97.188%
2024-10-28	3.60	3.60	3.60	3.60	-1.099%	1	1,678	-97.500%
2024-10-25	3.75	3.78	3.64	3.64	-9.000%	12	1,677	-97.527%
2024-10-24	3.72	4.00	3.72	4.00	0.000%	16	1,674	-97.750%
2024-10-23	3.73	4.04	3.73	4.00	+12.676%	6	1,676	-97.750%
2024-10-22	3.70	3.70	3.50	3.55	-6.579%	20	1,680	-97.465%
2024-10-21	3.80	3.80	3.80	3.80	-7.317%	1	1,673	-97.632%
2024-10-18	4.20	4.20	4.10	4.10	-10.675%	18	1,672	-97.805%
2024-10-17	4.60	4.60	4.50	4.59	-5.943%	11	1,665	-98.039%
2024-10-16	4.92	4.92	4.85	4.88	-5.609%	36	1,654	-98.156%
2024-10-15	5.15	5.17	5.10	5.17	-9.615%	7	1,638	-98.259%
2024-10-14	5.72	5.72	5.72	5.72	+0.351%	2	1,631	-98.427%
2024-10-11	5.89	5.89	5.65	5.70	-12.308%	38	1,629	-98.421%
2024-10-10	6.50	6.50	6.50	6.50	-7.801%	1	1,614	-98.615%
2024-10-08	6.40	7.05	6.40	7.05	+15.574%	43	1,613	-98.723%
2024-10-04	6.05	6.27	6.05	6.10	+2.521%	10	1,612	-98.525%
2024-10-03	6.20	6.20	5.95	5.95	-7.031%	6	1,610	-98.487%
2024-10-02	6.40	6.40	6.40	6.40	+5.785%	2	1,609	-98.594%
2024-10-01	5.85	6.05	5.81	6.05	-9.295%	24	1,607	-98.512%
2024-09-30	6.40	6.73	6.40	6.67	+5.873%	18	1,614	-98.651%
2024-09-27	6.02	6.35	6.02	6.30	+5.000%	50	1,614	-98.571%
2024-09-26	6.00	6.00	6.00	6.00	-4.762%	112	1,590	-98.500%
2024-09-25	5.95	6.30	5.95	6.30	-1.563%	106	1,478	-98.571%
2024-09-23	6.40	6.40	6.40	6.40	-4.192%	85	1,374	-98.594%
2024-09-20	6.68	6.68	6.68	6.68	-11.523%	4	1,395	-98.653%
2024-09-19	7.60	7.60	7.55	7.55	-4.430%	60	1,393	-98.808%
2024-09-17	7.90	7.90	7.90	7.90	-0.629%	25	1,341	-98.861%
2024-09-16	7.95	7.95	7.90	7.95	-0.625%	1,050	1,341	-98.868%
2024-09-13	8.00	8.00	8.00	8.00	-10.615%	40	291	-98.875%
2024-09-12	9.17	9.17	8.95	8.95	-15.166%	23	271	-98.994%
2024-09-06	10.85	10.85	10.55	10.55	+0.285%	134	248	-99.147%
2024-09-05	10.53	10.53	10.52	10.52	-10.468%	3	185	-99.144%
2024-09-03	11.75	11.75	11.75	11.75	+3.982%	1	182	-99.234%
2024-08-30	10.50	11.30	10.50	11.30	+11.330%	200	82	-99.204%
2024-08-29	10.50	10.50	10.15	10.15	-7.727%	31	82	-99.113%
2024-08-28	11.00	11.00	11.00	11.00	+1.852%	1	51	-99.182%
2024-08-27	10.80	10.80	10.80	10.80	-4.425%	13	50	-99.167%
2024-08-23	11.30	11.30	11.30	11.30	-23.129%	36	37	-99.204%
2024-08-12	14.70	14.70	14.70	14.70	-13.274%	3	20	-99.388%
2024-07-30	16.73	16.95	16.73	16.95	-0.819%	2	17	-99.469%
2024-07-10	17.09	17.09	17.09	17.09	-10.053%	2	17	-99.473%
2024-07-08	19.00	19.00	19.00	19.00	+8.571%	2	19	-99.526%
2024-07-05	17.70	17.70	17.50	17.50	-15.459%	4	17	-99.486%
2024-06-24	20.75	20.75	20.70	20.70	+4.020%	2	15	-99.565%
2024-05-30	19.90	19.90	19.90	19.90	-0.500%	5	15	-99.548%
2024-05-29	20.00	20.00	20.00	20.00	+1.781%	5	10	-99.550%
2024-05-28	19.65	19.65	19.65	19.65	0.000%	5	5	-99.542%

.dark-mode .W8rPHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8rPHt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620P235GLD Jun 20 2025 235.00 Put (GLD250620P00235000)option OPRA

GLD20250620P235
GLD Jun 20 2025 235.00 Put (GLD250620P00235000)
option OPRA