Dark

GLD20250620P270
GLD Jun 20 2025 270.00 Put (GLD250620P00270000)
option OPRA

EOD

May 15, 2025

0.5500-28.571%(-0.2200)2,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.68	0.69	0.53	0.55	-28.571%	2,190	22,583	0.000%
2025-05-14	0.56	0.83	0.56	0.77	+83.333%	8,366	24,276	-28.571%
2025-05-13	0.50	0.53	0.41	0.42	-28.814%	1,736	23,531	+30.952%
2025-05-12	0.63	0.66	0.54	0.59	+34.091%	3,609	23,627	-6.780%
2025-05-09	0.45	0.47	0.42	0.44	-20.000%	168	22,328	+25.000%
2025-05-08	0.40	0.60	0.40	0.55	+30.952%	48	22,344	0.000%
2025-05-07	0.43	0.43	0.40	0.42	-2.326%	76	22,332	+30.952%
2025-05-06	0.97	0.97	0.39	0.43	-20.370%	7,477	22,347	+27.907%
2025-05-05	0.57	0.58	0.53	0.54	-36.471%	192	19,832	+1.852%
2025-05-02	0.75	0.88	0.66	0.85	-2.299%	314	19,745	-35.294%
2025-05-01	0.94	0.98	0.80	0.87	+40.323%	1,082	19,743	-36.782%
2025-04-30	0.64	0.67	0.56	0.62	+8.772%	545	19,990	-11.290%
2025-04-29	0.61	0.65	0.57	0.57	-3.390%	93	19,605	-3.509%
2025-04-28	0.75	0.75	0.57	0.59	-28.049%	1,007	19,587	-6.780%
2025-04-25	1.00	1.00	0.80	0.82	-10.870%	8,256	19,298	-32.927%
2025-04-24	0.96	1.02	0.81	0.92	-17.857%	4,420	22,844	-40.217%
2025-04-23	1.30	1.30	1.03	1.12	-4.274%	3,296	22,755	-50.893%
2025-04-22	0.89	1.23	0.89	1.17	+34.483%	231	17,956	-52.991%
2025-04-21	0.68	0.95	0.68	0.87	-14.706%	2,838	17,894	-36.782%
2025-04-17	1.01	1.13	0.98	1.02	-5.556%	703	16,246	-46.078%
2025-04-16	1.04	1.41	1.03	1.08	-21.739%	4,427	16,246	-49.074%
2025-04-15	1.40	1.53	1.30	1.38	-22.472%	645	15,807	-60.145%
2025-04-14	1.94	1.94	1.66	1.78	-18.349%	1,441	15,559	-69.101%
2025-04-11	2.12	2.50	2.10	2.18	-21.300%	2,498	14,335	-74.771%
2025-04-10	2.90	3.20	2.68	2.77	-19.006%	3,035	14,179	-80.144%
2025-04-09	4.00	4.55	3.40	3.42	-43.934%	1,800	14,120	-83.918%
2025-04-08	4.19	6.15	4.00	6.10	+34.066%	1,250	13,896	-90.984%
2025-04-07	4.47	6.35	4.00	4.55	+14.610%	1,133	13,232	-87.912%
2025-04-04	2.92	4.68	2.69	3.97	+81.279%	5,336	13,022	-86.146%
2025-04-03	2.75	2.75	2.10	2.19	+12.887%	833	14,366	-74.886%
2025-04-02	1.97	2.16	1.90	1.94	-8.057%	575	14,250	-71.649%
2025-04-01	2.19	2.37	1.95	2.11	+3.941%	4,345	14,340	-73.934%
2025-03-31	2.00	2.31	1.92	2.03	-17.143%	3,753	10,261	-72.906%
2025-03-28	2.53	2.76	2.37	2.45	-14.931%	716	10,426	-77.551%
2025-03-27	3.05	3.20	2.81	2.88	-18.873%	260	10,385	-80.903%
2025-03-26	3.50	3.65	3.49	3.55	-2.740%	443	10,400	-84.507%
2025-03-25	3.70	3.72	3.41	3.65	-12.048%	904	9,987	-84.932%
2025-03-24	3.70	4.20	3.65	4.15	+1.220%	3,151	9,277	-86.747%
2025-03-21	3.93	4.70	3.93	4.10	+15.493%	232	6,244	-86.585%
2025-03-20	4.00	4.00	3.55	3.55	-4.313%	129	6,208	-84.507%
2025-03-19	4.18	4.18	3.65	3.71	-9.512%	1,650	4,696	-85.175%
2025-03-18	4.00	4.40	4.00	4.10	-20.696%	359	4,667	-86.585%
2025-03-17	5.43	5.43	5.15	5.17	-8.333%	48	4,609	-89.362%
2025-03-14	5.65	5.86	5.48	5.64	-4.244%	224	4,576	-90.248%
2025-03-13	7.14	7.14	5.80	5.89	-22.296%	79	4,520	-90.662%
2025-03-12	8.00	8.00	7.25	7.58	-7.222%	28	4,520	-92.744%
2025-03-11	8.15	8.20	8.05	8.17	-6.092%	84	4,507	-93.268%
2025-03-07	8.05	8.70	7.79	8.70	+4.192%	836	4,507	-93.678%
2025-03-06	8.35	8.35	8.35	8.35	+4.245%	2	4,156	-93.413%
2025-03-05	7.85	8.03	7.85	8.01	-3.261%	4	4,156	-93.134%
2025-03-04	8.25	8.70	8.20	8.28	-11.915%	31	4,153	-93.357%
2025-03-03	9.28	9.40	9.28	9.40	-14.932%	20	4,132	-94.149%
2025-02-28	11.64	12.10	11.05	11.05	+7.282%	70	4,147	-95.023%
2025-02-27	9.67	10.50	9.65	10.30	+21.462%	67	4,169	-94.660%
2025-02-26	9.70	9.70	8.45	8.48	-2.304%	14	4,122	-93.514%
2025-02-25	9.00	9.75	8.68	8.68	+20.556%	13	4,121	-93.664%
2025-02-24	7.72	7.85	7.20	7.20	-9.887%	65	4,118	-92.361%
2025-02-21	7.85	8.32	7.75	7.99	+1.525%	5,130	4,070	-93.116%
2025-02-20	8.35	8.35	7.87	7.87	-5.749%	53	1,777	-93.011%
2025-02-19	8.45	8.75	8.21	8.35	-4.023%	41	1,778	-93.413%
2025-02-18	8.75	8.90	8.60	8.70	-19.963%	17	1,767	-93.678%
2025-02-14	9.00	10.87	9.00	10.87	+21.453%	22	1,769	-94.940%
2025-02-13	9.20	9.20	8.90	8.95	-14.354%	242	1,769	-93.855%
2025-02-12	10.45	10.45	10.45	10.45	+5.237%	1	1,757	-94.737%
2025-02-11	10.00	10.00	9.85	9.93	-1.488%	5	1,757	-94.461%
2025-02-10	10.03	10.13	9.99	10.08	-7.945%	1,539	1,757	-94.544%
2025-02-07	10.90	10.95	10.90	10.95	-20.364%	4	287	-94.977%
2025-02-03	13.75	13.75	13.75	13.75	-22.052%	1	287	-96.000%
2025-01-28	17.64	17.64	17.64	17.64	+10.665%	5	286	-96.882%
2025-01-24	15.94	15.94	15.94	15.94	-10.950%	12	291	-96.550%
2025-01-22	17.90	17.90	17.90	17.90	-16.744%	4	295	-96.927%
2025-01-17	21.50	21.50	21.50	21.50	+2.479%	20	299	-97.442%
2025-01-16	20.98	20.98	20.98	20.98	-15.437%	10	299	-97.378%
2025-01-13	24.81	24.81	24.81	24.81	-0.441%	2	289	-97.783%
2025-01-08	24.91	24.92	24.91	24.92	-2.121%	10	289	-97.793%
2025-01-02	25.40	25.46	25.40	25.46	-15.974%	2	289	-97.840%
2024-12-30	30.30	30.30	30.30	30.30	+5.026%	2	289	-98.185%
2024-12-27	28.85	28.85	28.85	28.85	+5.292%	2	288	-98.094%
2024-12-26	27.75	27.75	27.35	27.40	-4.530%	8	288	-97.993%
2024-12-24	28.70	28.70	28.70	28.70	-1.171%	1	283	-98.084%
2024-12-23	29.40	29.40	29.04	29.04	+4.273%	10	283	-98.106%
2024-12-20	27.85	27.85	27.85	27.85	-9.254%	1	273	-98.025%
2024-12-19	30.90	30.90	30.69	30.69	-1.159%	3	273	-98.208%
2024-12-18	31.05	31.05	31.05	31.05	+20.911%	1	274	-98.229%
2024-12-16	25.65	25.70	25.65	25.68	+1.905%	7	276	-97.858%
2024-12-09	25.18	25.23	25.18	25.20	-8.696%	5	276	-97.817%
2024-12-05	27.60	27.60	27.60	27.60	+0.914%	1	271	-98.007%
2024-11-27	27.25	27.35	27.25	27.35	-7.601%	2	269	-97.989%
2024-11-18	29.60	29.60	29.60	29.60	-11.773%	47	269	-98.142%
2024-11-15	32.65	33.55	32.50	33.55	+1.976%	140	249	-98.361%
2024-11-14	33.50	33.50	32.60	32.90	+10.514%	18	244	-98.328%
2024-11-13	29.76	29.77	29.76	29.77	-1.424%	5	235	-98.153%
2024-11-12	29.15	30.71	29.15	30.20	+4.138%	22	235	-98.179%
2024-11-11	29.00	29.00	29.00	29.00	+24.197%	45	235	-98.103%
2024-11-08	23.50	23.50	23.20	23.35	+0.215%	70	190	-97.645%
2024-11-07	23.35	23.50	23.15	23.30	-7.723%	69	190	-97.639%
2024-11-06	25.95	25.95	25.25	25.25	+31.169%	135	146	-97.822%
2024-11-01	19.25	19.25	19.25	19.25	-5.405%	10	154	-97.143%
2024-10-31	18.80	20.90	18.80	20.35	+17.291%	80	149	-97.297%
2024-10-30	17.35	17.35	17.35	17.35	-7.219%	50	113	-96.830%
2024-10-29	18.70	18.70	18.70	18.70	-8.333%	50	63	-97.059%
2024-10-25	20.40	20.40	20.40	20.40	-7.483%	10	13	-97.304%
2024-10-18	22.05	22.05	22.05	22.05	-17.539%	10	18	-97.506%
2024-10-11	26.74	26.74	26.74	26.74	-7.282%	2	13	-97.943%
2024-10-10	28.84	28.84	28.84	28.84	+4.873%	1	13	-98.093%
2024-10-08	27.50	27.50	27.50	27.50	+1.664%	1	12	-98.000%
2024-10-04	27.05	27.05	27.05	27.05	-15.469%	20	11	-97.967%
2024-09-13	32.61	32.61	32.00	32.00	-18.864%	4	1	-98.281%
2024-09-04	40.02	40.02	39.44	39.44	+2.521%	2	1	-98.605%
2024-08-28	38.47	38.47	38.47	38.47	-0.130%	1	1	-98.570%
2024-08-23	38.52	38.52	38.52	38.52	-6.117%	2	1	-98.572%
2024-08-22	41.03	41.03	41.03	41.03	+2.268%	1	1	-98.660%
2024-08-16	40.12	40.12	40.12	40.12	0.000%	2	1	-98.629%

.dark-mode .kfgmgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfgmgp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620P270GLD Jun 20 2025 270.00 Put (GLD250620P00270000)option OPRA

GLD20250620P270
GLD Jun 20 2025 270.00 Put (GLD250620P00270000)
option OPRA