Dark

GLD20260821P325
GLD Aug 21 2026 325.00 Put (GLD260821P00325000)
option OPRA

EOD

Jul 24, 2026

0.5500-26.667%(-0.2000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5500	0.5800	0.5200	0.5500	-26.667%	26	7,966	0.000%
2026-07-23	0.6300	0.7500	0.6300	0.7500	+87.500%	13	7,956	-26.667%
2026-07-22	0.4200	0.4200	0.3600	0.4000	-23.077%	86	7,957	+37.500%
2026-07-21	0.7700	0.7700	0.5200	0.5200	-49.020%	33	8,263	+5.769%
2026-07-20	1.1400	1.1400	1.0000	1.0200	-13.559%	33	8,270	-46.078%
2026-07-17	1.4400	1.5300	1.1700	1.1800	-23.871%	1,645	8,268	-53.390%
2026-07-16	1.4300	1.6200	1.3700	1.5500	+51.961%	24	7,413	-64.516%
2026-07-15	0.9200	1.1200	0.9200	1.0200	-0.971%	52	7,401	-46.078%
2026-07-14	0.9700	1.0400	0.8400	1.0300	-33.117%	15	7,400	-46.602%
2026-07-13	1.0000	1.6200	1.0000	1.5400	+94.937%	7,232	7,394	-64.286%
2026-07-10	1.0200	1.0200	0.7800	0.7900	-13.187%	105	1,250	-30.380%
2026-07-09	1.0000	1.0000	0.8700	0.9100	-32.090%	12	1,243	-39.560%
2026-07-08	1.6700	1.8800	1.3400	1.3400	+16.522%	54	1,269	-58.955%
2026-07-07	0.8300	1.1500	0.8100	1.1500	+36.905%	79	1,236	-52.174%
2026-07-06	0.8900	0.9000	0.8300	0.8400	-27.586%	27	1,210	-34.524%
2026-07-02	1.0600	1.2000	1.0600	1.1600	-23.179%	17	1,203	-52.586%
2026-07-01	1.5000	1.5100	1.4000	1.5100	-22.564%	16	1,203	-63.576%
2026-06-30	2.1100	2.1200	1.8700	1.9500	-11.765%	42	1,205	-71.795%
2026-06-29	2.0600	2.4200	1.9700	2.2100	+15.104%	53	1,180	-75.113%
2026-06-26	2.3700	2.3700	1.9000	1.9200	-26.996%	7	1,153	-71.354%
2026-06-25	3.1300	3.1300	2.6300	2.6300	-27.945%	13	1,158	-79.087%
2026-06-24	3.6000	4.0500	2.9100	3.6500	+100.549%	68	1,155	-84.932%
2026-06-23	1.9200	1.9200	1.7900	1.8200	+21.333%	10	1,110	-69.780%
2026-06-22	1.5100	1.5100	1.4800	1.5000	+2.740%	19	1,108	-63.333%
2026-06-18	1.3200	1.4600	1.3200	1.4600	-8.750%	115	1,220	-62.329%
2026-06-17	0.9200	1.6000	0.9000	1.6000	+66.667%	110	1,220	-65.625%
2026-06-16	0.9600	0.9600	0.9600	0.9600	-9.434%	3	1,220	-42.708%
2026-06-15	0.9900	1.0700	0.9300	1.0600	-34.161%	229	1,217	-48.113%
2026-06-12	1.7200	1.8600	1.5600	1.6100	-7.471%	25	1,193	-65.839%
2026-06-11	3.0000	3.2300	1.7400	1.7400	-51.532%	326	1,184	-68.391%
2026-06-10	2.7300	3.5900	2.2500	3.5900	+91.979%	38	1,135	-84.680%
2026-06-09	1.8000	1.8700	1.7500	1.8700	+36.496%	21	1,116	-70.588%
2026-06-08	1.3800	1.3800	1.3700	1.3700	-23.464%	3	1,105	-59.854%
2026-06-05	1.3000	1.7900	1.3000	1.7900	+79.000%	13	1,105	-69.274%
2026-06-03	1.0800	1.0800	1.0000	1.0000	-12.281%	8	1,093	-45.000%
2026-05-27	1.1400	1.1400	1.1400	1.1400	+12.871%	5	1,085	-51.754%
2026-05-26	1.0100	1.0100	1.0100	1.0100	+2.020%	1	1,080	-45.545%
2026-05-22	1.0800	1.0800	0.9800	0.9900	-10.000%	263	1,080	-44.444%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,079	-50.000%
2026-05-20	1.2000	1.2000	1.1100	1.1100	-16.541%	5	1,079	-50.450%
2026-05-19	1.3700	1.3700	1.3300	1.3300	+22.018%	3	1,076	-58.647%
2026-05-12	1.0500	1.0900	1.0500	1.0900	+9.000%	18	1,076	-49.541%
2026-05-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,091	-45.000%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-3.846%	5	1,090	-45.000%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-5.455%	9	1,085	-47.115%
2026-05-06	1.2000	1.2000	1.1000	1.1000	-27.152%	14	1,076	-50.000%
2026-05-05	1.4200	1.5100	1.4200	1.5100	-10.651%	4	1,068	-63.576%
2026-05-04	1.6900	1.6900	1.6900	1.6900	+25.185%	2	1,066	-67.456%
2026-05-01	1.3500	1.3500	1.3500	1.3500	-25.000%	1	1,066	-59.259%
2026-04-29	1.7400	1.8000	1.7400	1.8000	+24.138%	70	1,078	-69.444%
2026-04-28	1.5600	1.5700	1.4500	1.4500	+3.571%	25	1,025	-62.069%
2026-04-23	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,013	-60.714%
2026-04-22	1.4000	1.4000	1.4000	1.4000	-9.091%	2	1,014	-60.714%
2026-04-21	1.3000	1.5400	1.3000	1.5400	+23.200%	13	1,025	-64.286%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-13.793%	3	1,025	-56.000%
2026-04-16	1.3500	1.4500	1.3500	1.4500	-5.229%	13	1,022	-62.069%
2026-04-14	1.5300	1.5300	1.5300	1.5300	-57.143%	1	1,014	-64.052%
2026-04-07	3.5700	3.5700	3.5700	3.5700	-9.620%	1	1,013	-84.594%
2026-04-02	3.9500	3.9500	3.9500	3.9500	+27.419%	2	1,016	-86.076%
2026-04-01	3.1700	3.1700	3.1000	3.1000	-23.267%	2	1,016	-82.258%
2026-03-31	4.0400	4.0400	4.0400	4.0400	-17.886%	1	1,015	-86.386%
2026-03-30	4.9200	4.9200	4.9200	4.9200	-7.170%	1	1,015	-88.821%
2026-03-26	5.3000	5.4000	5.3000	5.3000	+6.640%	157	1,015	-89.623%
2026-03-24	5.2000	5.2000	4.9700	4.9700	-10.932%	3	905	-88.934%
2026-03-23	5.5500	5.5800	5.5500	5.5800	+174.877%	50	905	-90.143%
2026-03-20	2.1100	2.1100	2.0300	2.0300	-14.706%	20	880	-72.906%
2026-03-19	2.2900	2.3800	2.2900	2.3800	+106.957%	514	860	-76.891%
2026-02-26	1.2400	1.3000	1.1500	1.1500	-10.156%	341	537	-52.174%
2026-02-25	1.5700	1.5700	1.2800	1.2800	+6.667%	6	214	-57.031%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-46.667%	4	214	-54.167%
2026-02-03	2.1700	2.2500	2.1700	2.2500	-21.329%	9	214	-75.556%
2026-01-30	2.7700	2.8600	2.7700	2.8600	+191.837%	2	213	-80.769%
2026-01-29	1.3700	1.3700	0.9800	0.9800	-3.922%	3	213	-43.878%
2026-01-28	1.2600	1.2600	1.0200	1.0200	+0.990%	3	214	-46.078%
2026-01-26	1.0100	1.0100	1.0100	1.0100	+6.316%	1	214	-45.545%
2026-01-23	1.0200	1.0200	0.9500	0.9500	-32.143%	2	214	-42.105%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-32.692%	4	213	-60.714%
2026-01-09	2.0800	2.0800	2.0800	2.0800	-11.864%	1	209	-73.558%
2026-01-07	2.3500	2.3600	2.3500	2.3600	-3.279%	2	209	-76.695%
2026-01-05	2.4400	2.4400	2.4400	2.4400	-17.845%	3	204	-77.459%
2025-12-31	2.9800	2.9800	2.9600	2.9700	+2.062%	202	204	-81.481%
2025-12-30	2.9100	2.9100	2.9100	2.9100	+31.674%	1	204	-81.100%
2025-12-26	2.2000	2.2100	2.2000	2.2100	-2.212%	203	204	-75.113%
2025-12-24	2.2600	2.2600	2.2600	2.2600	0.000%	1	0	-75.664%

.dark-mode .CClsBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CClsBT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P325GLD Aug 21 2026 325.00 Put (GLD260821P00325000)option OPRA

GLD20260821P325
GLD Aug 21 2026 325.00 Put (GLD260821P00325000)
option OPRA