Dark

GLD20260821P300
GLD Aug 21 2026 300.00 Put (GLD260821P00300000)
option OPRA

EOD

Jul 24, 2026

0.1800-28.000%(-0.0700)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1900	0.1900	0.1700	0.1800	-28.000%	59	11,390	0.000%
2026-07-23	0.1800	0.2500	0.1800	0.2500	+56.250%	13	11,396	-28.000%
2026-07-22	0.1500	0.1600	0.1100	0.1600	-11.111%	45	11,392	+12.500%
2026-07-21	0.2400	0.2400	0.1700	0.1800	-40.000%	26	11,417	0.000%
2026-07-20	0.3600	0.3700	0.2800	0.3000	-18.919%	155	11,426	-40.000%
2026-07-17	0.4900	0.4900	0.3700	0.3700	-26.000%	137	11,296	-51.351%
2026-07-16	0.4500	0.5000	0.4300	0.5000	+66.667%	35	11,195	-64.000%
2026-07-15	0.3200	0.3400	0.2800	0.3000	-14.286%	42	11,184	-40.000%
2026-07-14	0.2900	0.3500	0.2900	0.3500	-27.083%	28	11,174	-48.571%
2026-07-13	0.3000	0.4800	0.3000	0.4800	+71.429%	34	11,172	-62.500%
2026-07-10	0.2200	0.3300	0.2200	0.2800	-12.500%	74	11,157	-35.714%
2026-07-09	0.3300	0.3500	0.3000	0.3200	-31.915%	126	11,161	-43.750%
2026-07-08	0.5100	0.6600	0.4700	0.4700	+38.235%	80	11,171	-61.702%
2026-07-07	0.3500	0.3800	0.3200	0.3400	-5.556%	31	11,109	-47.059%
2026-07-06	0.4000	0.4100	0.3400	0.3600	-21.739%	82	11,106	-50.000%
2026-07-02	0.3800	0.5100	0.3800	0.4600	-22.034%	42	11,039	-60.870%
2026-07-01	0.5500	0.6200	0.5500	0.5900	-18.056%	44	11,039	-69.492%
2026-06-30	0.8300	0.8300	0.6900	0.7200	-10.000%	20	11,045	-75.000%
2026-06-29	0.8700	0.8700	0.7600	0.8000	+5.263%	26	11,047	-77.500%
2026-06-26	0.8400	0.9400	0.7500	0.7600	-30.275%	62	11,041	-76.316%
2026-06-25	1.2000	1.3700	1.0700	1.0900	-27.815%	629	11,028	-83.486%
2026-06-24	1.4400	1.7200	1.2600	1.5100	+75.581%	130	10,761	-88.079%
2026-06-23	0.8300	0.8800	0.7700	0.8600	+17.808%	212	10,917	-79.070%
2026-06-22	0.7400	0.7800	0.6900	0.7300	+4.286%	235	10,953	-75.342%
2026-06-18	0.6500	0.7600	0.6500	0.7000	-9.091%	258	10,998	-74.286%
2026-06-17	0.4900	0.8300	0.4900	0.7700	+54.000%	22	10,998	-76.623%
2026-06-16	0.4800	0.5200	0.4700	0.5000	-3.846%	15	10,998	-64.000%
2026-06-15	0.4700	0.5600	0.4700	0.5200	-35.000%	208	11,002	-65.385%
2026-06-12	0.8300	0.8500	0.8000	0.8000	-8.046%	5	10,815	-77.500%
2026-06-11	1.3800	1.5000	0.8700	0.8700	-47.273%	51	10,814	-79.310%
2026-06-10	1.3200	1.6500	1.0700	1.6500	+79.348%	72	10,834	-89.091%
2026-06-09	0.7800	1.0700	0.7800	0.9200	+26.027%	25	10,820	-80.435%
2026-06-08	0.7800	0.7900	0.7300	0.7300	-18.889%	4	10,827	-75.342%
2026-06-05	0.6100	0.9900	0.6100	0.9000	+73.077%	77	10,827	-80.000%
2026-06-04	0.5100	0.5300	0.5100	0.5200	-11.864%	25	10,775	-65.385%
2026-06-03	0.5900	0.5900	0.5900	0.5900	+11.321%	27	10,752	-69.492%
2026-06-02	0.5600	0.5600	0.5300	0.5300	-11.667%	22	10,732	-66.038%
2026-06-01	0.5900	0.6000	0.5900	0.6000	+13.208%	9	10,728	-70.000%
2026-05-29	0.5000	0.5500	0.4900	0.5300	-14.516%	3,107	10,720	-66.038%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-4.615%	3,000	7,628	-70.968%
2026-05-27	0.6900	0.7000	0.6200	0.6500	+18.182%	4,274	4,628	-72.308%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-3.509%	1	400	-67.273%
2026-05-22	0.5800	0.5800	0.5700	0.5700	-12.308%	5	399	-68.421%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+12.069%	10	395	-72.308%
2026-05-13	0.6000	0.6000	0.5800	0.5800	-1.695%	10	405	-68.966%
2026-05-12	0.5900	0.5900	0.5900	0.5900	-1.667%	2	404	-69.492%
2026-05-08	0.5600	0.6000	0.5600	0.6000	+3.448%	11	404	-70.000%
2026-05-06	0.5900	0.5900	0.5800	0.5800	-28.395%	20	396	-68.966%
2026-05-05	0.8100	0.8100	0.8100	0.8100	-16.495%	2	389	-77.778%
2026-05-04	0.9700	0.9700	0.9700	0.9700	+22.785%	55	387	-81.443%
2026-05-01	0.7900	0.7900	0.7900	0.7900	-1.250%	1	348	-77.215%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-13.978%	1	348	-77.500%
2026-04-29	0.9100	0.9300	0.7900	0.9300	+16.250%	6	347	-80.645%
2026-04-28	0.8700	0.8700	0.8000	0.8000	+15.942%	3	350	-77.500%
2026-04-27	0.6900	0.6900	0.6900	0.6900	+6.154%	2	348	-73.913%
2026-04-21	1.1500	1.1500	0.6500	0.6500	+3.175%	2	348	-72.308%
2026-04-20	0.6300	0.6300	0.6300	0.6300	-16.000%	1	348	-71.429%
2026-04-17	0.7500	0.7500	0.6600	0.7500	-14.773%	16	349	-76.000%
2026-04-16	0.8800	0.8800	0.8800	0.8800	-15.385%	1	333	-79.545%
2026-04-13	1.0400	1.0400	1.0400	1.0400	-5.455%	1	333	-82.692%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-35.294%	2	332	-83.636%
2026-04-08	1.3800	1.7600	1.3800	1.7000	-25.439%	5	333	-89.412%
2026-04-02	2.5500	2.5500	2.2800	2.2800	+31.034%	4	329	-92.105%
2026-04-01	1.7500	1.7500	1.7400	1.7400	-23.348%	2	329	-89.655%
2026-03-31	2.2700	2.2700	2.2700	2.2700	-40.576%	1	329	-92.070%
2026-03-27	3.8200	3.8200	3.8200	3.8200	+3.243%	1	330	-95.288%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+75.355%	1	330	-95.135%
2026-03-25	2.0500	2.1100	2.0500	2.1100	-23.551%	7	332	-91.469%
2026-03-24	2.7600	2.7600	2.7600	2.7600	-8.911%	1	334	-93.478%
2026-03-23	1.8600	3.0300	1.8000	3.0300	+102.000%	134	333	-94.059%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+25.000%	1	215	-88.000%
2026-03-19	1.2000	1.2000	1.2000	1.2000	+36.364%	1	214	-85.000%
2026-03-05	0.9000	0.9000	0.8800	0.8800	+3.529%	40	254	-79.545%
2026-03-04	0.8500	0.8500	0.8500	0.8500	+37.097%	20	254	-78.824%
2026-02-27	0.6200	0.6200	0.6200	0.6200	-16.216%	2	246	-70.968%
2026-02-25	0.7400	0.7400	0.7400	0.7400	-7.500%	1	248	-75.676%
2026-02-24	1.0100	1.0100	0.8000	0.8000	-21.569%	12	248	-77.500%
2026-02-23	0.8600	1.0200	0.8600	1.0200	+54.545%	2	257	-82.353%
2026-02-13	0.6600	0.6600	0.6600	0.6600	-5.714%	3	257	-72.727%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-25.532%	1	257	-74.286%
2026-02-06	0.9300	0.9400	0.9300	0.9400	-24.800%	2	258	-80.851%
2026-02-05	1.2400	1.2500	1.2400	1.2500	+19.048%	5	258	-85.600%
2026-02-04	1.0200	1.0500	1.0200	1.0500	-37.500%	4	258	-82.857%
2026-02-03	1.6800	1.6800	1.6800	1.6800	+7.006%	5	258	-89.286%
2026-02-02	1.5700	1.5700	1.5700	1.5700	+4.667%	1	253	-88.535%
2026-01-30	1.0000	1.5000	0.6900	1.5000	+194.118%	30	254	-88.000%
2026-01-29	0.6000	0.6500	0.5100	0.5100	-38.554%	188	250	-64.706%
2026-01-28	1.0300	1.0300	0.8300	0.8300	+13.699%	2	68	-78.313%
2026-01-27	0.5000	0.7900	0.4000	0.7300	+19.672%	46	68	-75.342%
2026-01-26	0.6800	0.6800	0.6100	0.6100	+22.000%	12	28	-70.492%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-29.577%	6	17	-64.000%
2026-01-22	0.7100	0.7100	0.7100	0.7100	+5.970%	4	21	-74.648%
2026-01-16	0.6900	0.6900	0.6700	0.6700	-18.293%	4	17	-73.134%
2026-01-13	0.7700	0.8200	0.7700	0.8200	-3.529%	9	17	-78.049%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-16.667%	1	10	-78.824%
2026-01-09	1.0200	1.0200	1.0200	1.0200	-28.169%	1	10	-82.353%
2026-01-02	1.4200	1.4200	1.4200	1.4200	+19.328%	3	10	-87.324%
2025-12-23	1.1900	1.1900	1.1900	1.1900	-12.500%	5	7	-84.874%
2025-12-12	1.3600	1.3600	1.3600	1.3600	0.000%	7	7	-86.765%

.dark-mode .sT12t4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sT12t4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P300GLD Aug 21 2026 300.00 Put (GLD260821P00300000)option OPRA

GLD20260821P300
GLD Aug 21 2026 300.00 Put (GLD260821P00300000)
option OPRA