Dark

GLD20250620P245
GLD Jun 20 2025 245.00 Put (GLD250620P00245000)
option OPRA

EOD

May 14, 2025

0.1500+25.000%(+0.0300)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.15	0.15	0.15	0.15	+25.000%	19	16,137	0.000%
2025-05-13	0.11	0.12	0.11	0.12	-25.000%	3	16,137	+25.000%
2025-05-12	0.15	0.16	0.15	0.16	+33.333%	43	16,138	-6.250%
2025-05-09	0.12	0.12	0.12	0.12	0.000%	4	16,144	+25.000%
2025-05-08	0.12	0.12	0.12	0.12	-14.286%	1	16,146	+25.000%
2025-05-06	0.14	0.14	0.13	0.14	-12.500%	4	16,146	+7.143%
2025-05-05	0.16	0.17	0.16	0.16	-20.000%	17	16,145	-6.250%
2025-05-01	0.19	0.20	0.19	0.20	+17.647%	2	16,149	-25.000%
2025-04-30	0.17	0.17	0.17	0.17	+6.250%	25	16,149	-11.765%
2025-04-29	0.17	0.18	0.16	0.16	-20.000%	93	16,124	-6.250%
2025-04-28	0.20	0.20	0.20	0.20	-9.091%	4	16,070	-25.000%
2025-04-25	0.27	0.27	0.22	0.22	-21.429%	116	16,074	-31.818%
2025-04-24	0.30	0.31	0.28	0.28	-17.647%	15	16,120	-46.429%
2025-04-23	0.34	0.38	0.34	0.34	-10.526%	35	16,106	-55.882%
2025-04-22	0.36	0.38	0.33	0.38	+8.571%	34	16,076	-60.526%
2025-04-21	0.32	0.35	0.30	0.35	+6.061%	87	16,087	-57.143%
2025-04-17	0.34	0.36	0.32	0.33	-10.811%	51	15,959	-54.545%
2025-04-16	0.33	0.37	0.33	0.37	0.000%	72	15,959	-59.459%
2025-04-15	0.39	0.41	0.37	0.37	-15.909%	28	15,957	-59.459%
2025-04-14	0.50	0.50	0.43	0.44	-29.032%	16	15,952	-65.909%
2025-04-11	0.70	0.71	0.62	0.62	-22.500%	440	15,941	-75.806%
2025-04-10	0.78	0.93	0.76	0.80	-9.091%	189	15,939	-81.250%
2025-04-09	1.04	1.12	0.88	0.88	-32.308%	100	15,894	-82.955%
2025-04-08	0.71	1.30	0.71	1.30	+36.842%	210	15,896	-88.462%
2025-04-07	0.87	1.00	0.87	0.95	+37.681%	81	15,899	-84.211%
2025-04-04	0.64	0.72	0.64	0.69	+91.667%	68	15,928	-78.261%
2025-04-03	0.42	0.43	0.36	0.36	-10.000%	14	15,900	-58.333%
2025-04-02	0.39	0.43	0.39	0.40	-4.762%	132	15,894	-62.500%
2025-04-01	0.41	0.42	0.41	0.42	+13.514%	5	16,002	-64.286%
2025-03-31	0.40	0.40	0.37	0.37	-13.953%	5	16,001	-59.459%
2025-03-28	0.41	0.43	0.39	0.43	-6.522%	94	16,004	-65.116%
2025-03-27	0.43	0.46	0.42	0.46	-4.167%	35	15,982	-67.391%
2025-03-26	0.48	0.48	0.48	0.48	-4.000%	534	15,949	-68.750%
2025-03-25	0.46	0.50	0.46	0.50	-9.091%	37	15,744	-70.000%
2025-03-24	0.50	0.55	0.50	0.55	+1.852%	43	15,741	-72.727%
2025-03-21	0.65	0.65	0.54	0.54	0.000%	316	15,737	-72.222%
2025-03-20	0.59	0.59	0.53	0.54	-3.571%	90	15,727	-72.222%
2025-03-19	0.61	0.61	0.55	0.56	-8.197%	66	15,696	-73.214%
2025-03-18	0.59	0.62	0.59	0.61	-24.691%	14	15,662	-75.410%
2025-03-17	0.80	0.81	0.80	0.81	-2.410%	2	15,664	-81.481%
2025-03-14	0.83	0.86	0.83	0.83	-6.742%	216	15,664	-81.928%
2025-03-13	1.05	1.05	0.89	0.89	-26.446%	22	15,756	-83.146%
2025-03-12	1.31	1.31	1.20	1.21	-6.923%	14	15,756	-87.603%
2025-03-11	1.35	1.35	1.29	1.30	-22.156%	70	15,749	-88.462%
2025-03-10	1.38	1.69	1.38	1.67	+23.704%	112	15,690	-91.018%
2025-03-07	1.29	1.39	1.28	1.35	-2.878%	118	15,589	-88.889%
2025-03-06	1.38	1.39	1.34	1.39	+2.963%	65	15,536	-89.209%
2025-03-05	1.29	1.35	1.29	1.35	-4.255%	1,310	15,536	-88.889%
2025-03-04	1.25	1.42	1.25	1.41	-10.759%	2,551	14,235	-89.362%
2025-03-03	1.57	1.59	1.57	1.58	-15.054%	4	11,898	-90.506%
2025-02-28	2.14	2.18	1.83	1.86	+7.514%	124	11,899	-91.935%
2025-02-27	1.60	1.73	1.60	1.73	+21.831%	32	11,932	-91.329%
2025-02-26	1.56	1.56	1.40	1.42	+2.158%	34	11,942	-89.437%
2025-02-25	1.16	1.58	1.16	1.39	+23.009%	22	11,914	-89.209%
2025-02-24	1.23	1.29	1.13	1.13	-13.077%	23	11,911	-86.726%
2025-02-21	1.28	1.30	1.26	1.30	-6.475%	46	11,906	-88.462%
2025-02-20	1.39	1.39	1.39	1.39	-10.323%	1	11,906	-89.209%
2025-02-19	1.58	1.58	1.55	1.55	-1.899%	4	11,905	-90.323%
2025-02-18	1.62	1.62	1.55	1.58	-26.512%	1,006	11,905	-90.506%
2025-02-14	1.90	2.15	1.90	2.15	+30.303%	116	12,366	-93.023%
2025-02-13	1.66	1.66	1.65	1.65	-12.698%	6	12,366	-90.909%
2025-02-12	1.92	1.92	1.89	1.89	-3.077%	2	12,366	-92.063%
2025-02-11	1.87	1.95	1.80	1.95	+5.405%	10	12,367	-92.308%
2025-02-10	1.91	1.99	1.85	1.85	-17.778%	16	12,367	-91.892%
2025-02-07	2.10	2.42	2.05	2.25	-4.661%	42	12,361	-93.333%
2025-02-06	2.70	2.70	2.36	2.36	-1.667%	14	12,355	-93.644%
2025-02-05	2.24	2.40	2.22	2.40	-5.138%	16	12,343	-93.750%
2025-02-04	2.58	2.62	2.50	2.53	-12.759%	44	12,346	-94.071%
2025-02-03	2.69	2.92	2.69	2.90	-10.769%	154	12,351	-94.828%
2025-01-31	2.98	3.26	2.95	3.25	+3.175%	5,012	12,350	-95.385%
2025-01-30	3.47	3.47	3.15	3.15	-20.455%	20	10,089	-95.238%
2025-01-29	4.05	4.10	3.96	3.96	+2.857%	156	10,072	-96.212%
2025-01-28	3.96	3.96	3.85	3.85	-12.500%	7	10,065	-96.104%
2025-01-27	4.25	4.40	4.20	4.40	+15.183%	10	10,065	-96.591%
2025-01-24	3.70	3.82	3.62	3.82	-7.952%	30	10,072	-96.073%
2025-01-23	4.42	4.46	4.15	4.15	-2.582%	33	10,070	-96.386%
2025-01-22	4.30	4.30	4.25	4.26	-6.374%	20	10,075	-96.479%
2025-01-21	4.72	4.72	4.55	4.55	-20.175%	47	10,059	-96.703%
2025-01-17	5.54	5.70	5.54	5.70	+5.556%	36	10,059	-97.368%
2025-01-16	5.43	5.45	5.40	5.40	-21.168%	16	10,059	-97.222%
2025-01-14	6.90	6.90	6.85	6.85	-7.930%	3	10,057	-97.810%
2025-01-13	7.20	7.44	7.10	7.44	+16.250%	40	10,056	-97.984%
2025-01-10	6.50	6.65	6.30	6.40	-14.094%	50	10,059	-97.656%
2025-01-08	7.30	7.45	7.25	7.45	-3.121%	36	10,055	-97.987%
2025-01-07	7.69	7.69	7.69	7.69	-4.472%	10	10,055	-98.049%
2025-01-06	8.72	8.73	8.05	8.05	-1.227%	25	10,055	-98.137%
2025-01-03	7.90	8.15	7.88	8.15	+7.947%	3,140	10,030	-98.160%
2025-01-02	7.65	7.70	7.55	7.55	-25.616%	4	8,991	-98.013%
2024-12-30	10.15	10.15	10.15	10.15	+6.842%	46	8,987	-98.522%
2024-12-27	9.45	9.50	9.40	9.50	+4.972%	360	8,987	-98.421%
2024-12-26	9.05	9.05	9.05	9.05	-5.434%	10	8,957	-98.343%
2024-12-24	9.80	9.85	9.50	9.57	-3.333%	45	8,922	-98.433%
2024-12-23	8.85	10.00	8.85	9.90	+8.197%	52	8,922	-98.485%
2024-12-20	9.25	9.25	9.15	9.15	-17.195%	4	8,940	-98.361%
2024-12-18	8.80	11.05	8.80	11.05	+27.011%	8	8,942	-98.643%
2024-12-17	8.72	8.72	8.70	8.70	+4.567%	6	8,944	-98.276%
2024-12-16	8.05	8.32	8.05	8.32	+14.286%	3	8,943	-98.197%
2024-12-12	7.65	7.65	7.25	7.28	+11.315%	6,002	8,943	-97.940%
2024-12-11	7.00	7.05	6.54	6.54	-9.167%	25	3,374	-97.706%
2024-12-10	7.35	7.48	7.20	7.20	-7.097%	2,445	3,353	-97.917%
2024-12-09	7.90	7.90	7.65	7.75	-16.216%	68	1,057	-98.065%
2024-12-06	9.25	9.25	9.25	9.25	-1.070%	66	989	-98.378%
2024-12-05	9.35	9.35	9.35	9.35	+6.250%	1	989	-98.396%
2024-12-04	8.60	8.80	8.60	8.80	-8.142%	143	989	-98.295%
2024-11-27	9.58	9.58	9.58	9.58	-7.885%	5	867	-98.434%
2024-11-26	10.40	10.40	10.40	10.40	-0.478%	2	867	-98.558%
2024-11-25	9.50	10.45	9.50	10.45	+44.138%	9	865	-98.565%
2024-11-22	7.35	7.35	7.25	7.25	-14.706%	14	871	-97.931%
2024-11-21	8.40	8.50	8.40	8.50	-14.141%	21	864	-98.235%
2024-11-19	10.00	10.00	9.90	9.90	-7.303%	11	863	-98.485%
2024-11-18	10.68	10.68	10.68	10.68	-15.906%	10	863	-98.596%
2024-11-14	12.62	12.70	12.62	12.70	+5.833%	4	853	-98.819%
2024-11-13	11.76	12.00	11.76	12.00	+12.150%	9	852	-98.750%
2024-11-12	10.70	10.70	10.70	10.70	+5.941%	22	848	-98.598%
2024-11-11	9.88	10.33	9.88	10.10	+32.026%	20	826	-98.515%
2024-11-08	7.65	7.65	7.65	7.65	+5.809%	4	837	-98.039%
2024-11-07	7.85	7.85	7.23	7.23	-17.654%	39	839	-97.925%
2024-11-06	9.10	9.20	8.78	8.78	+30.074%	13	807	-98.292%
2024-11-01	6.75	6.75	6.75	6.75	+4.814%	2	815	-97.778%
2024-10-31	6.70	6.70	6.44	6.44	+20.374%	6	815	-97.671%
2024-10-30	5.40	5.40	5.35	5.35	-17.945%	20	818	-97.196%
2024-10-25	6.85	6.85	6.52	6.52	-11.892%	8	804	-97.699%
2024-10-23	6.55	7.40	6.55	7.40	+16.170%	54	804	-97.973%
2024-10-22	6.40	6.45	6.37	6.37	-9.773%	11	838	-97.645%
2024-10-21	6.80	7.06	6.80	7.06	-2.621%	3	837	-97.875%
2024-10-18	7.30	7.30	7.25	7.25	-9.938%	18	837	-97.931%
2024-10-17	8.15	8.15	8.00	8.05	-7.365%	19	841	-98.137%
2024-10-16	8.68	8.69	8.68	8.69	-5.543%	13	830	-98.274%
2024-10-15	9.55	9.55	9.20	9.20	-6.694%	16	834	-98.370%
2024-10-11	9.96	9.96	9.86	9.86	-15.582%	4	825	-98.479%
2024-10-09	11.43	11.68	11.43	11.68	-0.596%	25	823	-98.716%
2024-10-08	10.50	11.75	10.50	11.75	+13.746%	18	828	-98.723%
2024-10-04	10.25	10.33	10.25	10.33	-0.193%	52	811	-98.548%
2024-10-03	10.35	10.35	10.35	10.35	+1.970%	1	785	-98.551%
2024-10-02	10.28	10.35	10.15	10.15	+2.525%	544	786	-98.522%
2024-10-01	9.90	9.95	9.73	9.90	-10.811%	74	246	-98.485%
2024-09-30	11.10	11.10	11.10	11.10	+6.731%	1	179	-98.649%
2024-09-27	10.06	10.72	10.05	10.40	+7.772%	98	178	-98.558%
2024-09-26	10.05	10.05	9.65	9.65	-5.854%	37	181	-98.446%
2024-09-25	9.80	10.47	9.80	10.25	+2.603%	23	174	-98.537%
2024-09-24	10.86	10.86	9.99	9.99	-20.080%	45	159	-98.498%
2024-09-19	12.50	12.50	12.50	12.50	-6.015%	1	145	-98.800%
2024-09-17	13.30	13.30	13.30	13.30	+2.544%	2	146	-98.872%
2024-09-16	12.97	12.97	12.97	12.97	-0.992%	125	146	-98.843%
2024-09-13	13.45	13.45	13.10	13.10	-8.711%	10	24	-98.855%
2024-09-12	14.35	14.35	14.35	14.35	-13.293%	2	20	-98.955%
2024-09-11	17.05	17.05	16.55	16.55	+1.909%	13	20	-99.094%
2024-09-10	16.24	16.24	16.24	16.24	-5.581%	10	12	-99.076%
2024-09-06	17.20	17.20	17.20	17.20	-1.149%	2	4	-99.128%
2024-08-21	17.74	17.74	17.40	17.40	-0.287%	32	5	-99.138%
2024-08-20	17.45	17.45	17.45	17.45	-3.751%	32	5	-99.140%
2024-08-16	18.17	18.17	18.13	18.13	-33.832%	68	37	-99.173%
2024-06-20	27.40	27.40	27.40	27.40	-7.432%	1	3	-99.453%
2024-06-14	29.75	29.75	29.60	29.60	+2.458%	4	2	-99.493%
2024-05-09	28.91	28.91	28.89	28.89	-4.433%	24	24	-99.481%
2024-05-06	30.23	30.23	30.23	30.23	-11.088%	24	24	-99.504%
2024-05-03	33.50	34.00	33.50	34.00	0.000%	4	1	-99.559%

.dark-mode .KZDhQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZDhQh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620P245GLD Jun 20 2025 245.00 Put (GLD250620P00245000)option OPRA

GLD20250620P245
GLD Jun 20 2025 245.00 Put (GLD250620P00245000)
option OPRA