Dark

GLD20260821P350
GLD Aug 21 2026 350.00 Put (GLD260821P00350000)
option OPRA

EOD

Jul 24, 2026

2.32-14.706%(-0.40)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7300	2.7300	2.0700	2.3200	-14.706%	123	9,867	0.000%
2026-07-23	2.6000	2.9700	2.4500	2.7200	+76.623%	237	9,808	-14.706%
2026-07-22	1.6100	1.6500	1.3700	1.5400	-29.358%	321	9,815	+50.649%
2026-07-21	2.9600	3.0000	2.1500	2.1800	-43.081%	2,554	9,864	+6.422%
2026-07-20	4.0000	4.2500	3.6000	3.8300	-7.933%	3,290	8,335	-39.426%
2026-07-17	5.5400	5.5400	4.0500	4.1600	-21.805%	2,114	6,115	-44.231%
2026-07-16	4.4800	5.5000	4.2500	5.3200	+53.314%	992	5,427	-56.391%
2026-07-15	3.3000	4.0000	3.2600	3.4700	-7.467%	72	4,583	-33.141%
2026-07-14	3.4500	3.7500	3.0500	3.7500	-26.471%	152	4,560	-38.133%
2026-07-13	3.5700	5.4500	3.5700	5.1000	+88.889%	492	4,559	-54.510%
2026-07-10	3.2700	3.3500	2.6700	2.7000	-11.475%	145	4,310	-14.074%
2026-07-09	3.2300	3.2500	2.8400	3.0500	-31.461%	152	4,273	-23.934%
2026-07-08	4.2000	5.6100	3.9600	4.4500	+32.836%	523	4,224	-47.865%
2026-07-07	2.3300	3.5900	2.3000	3.3500	+31.373%	191	3,993	-30.746%
2026-07-06	2.9200	2.9200	2.5300	2.5500	-26.724%	130	3,932	-9.020%
2026-07-02	3.7000	3.8800	3.2000	3.4800	-34.216%	244	3,886	-33.333%
2026-07-01	5.3500	5.3500	4.0000	5.2900	-8.793%	157	3,886	-56.144%
2026-06-30	5.9700	6.0400	5.2200	5.8000	-7.051%	62	3,823	-60.000%
2026-06-29	5.8400	6.4200	5.6500	6.2400	+18.857%	1,387	3,805	-62.821%
2026-06-26	6.1700	6.2500	5.1000	5.2500	-25.320%	216	3,015	-55.810%
2026-06-25	7.0000	7.6000	6.5500	7.0300	-16.110%	133	3,035	-66.999%
2026-06-24	8.3500	9.5500	6.9500	8.3800	+72.784%	632	3,001	-72.315%
2026-06-23	4.8800	5.0000	4.4100	4.8500	+32.514%	357	2,983	-52.165%
2026-06-22	4.0900	4.0900	3.5700	3.6600	+0.826%	427	3,150	-36.612%
2026-06-18	3.1500	3.6300	3.1500	3.6300	-1.892%	173	3,196	-36.088%
2026-06-17	2.1100	3.9100	2.0500	3.7000	+67.421%	263	3,196	-37.297%
2026-06-16	2.1600	2.3400	2.1600	2.2100	-11.600%	82	3,196	+4.977%
2026-06-15	2.3900	2.5100	2.1300	2.5000	-36.709%	284	3,170	-7.200%
2026-06-12	4.3500	4.7000	3.8000	3.9500	-1.250%	57	2,982	-41.266%
2026-06-11	7.3000	8.0500	4.0000	4.0000	-48.914%	447	2,990	-42.000%
2026-06-10	5.9800	7.8300	5.1200	7.8300	+94.776%	1,512	2,828	-70.370%
2026-06-09	2.9800	4.6500	2.8500	4.0200	+27.619%	131	1,637	-42.289%
2026-06-08	3.0600	3.2000	2.9000	3.1500	-16.446%	24	1,549	-26.349%
2026-06-05	2.3000	3.7700	2.3000	3.7700	+110.615%	206	1,536	-38.462%
2026-06-04	1.7200	1.9400	1.7200	1.7900	-11.823%	17	1,432	+29.609%
2026-06-03	2.0900	2.1200	2.0300	2.0300	+5.729%	3	1,428	+14.286%
2026-06-02	1.9200	1.9200	1.9200	1.9200	-6.796%	1	1,427	+20.833%
2026-06-01	2.2800	2.4800	2.0600	2.0600	+13.187%	15	1,428	+12.621%
2026-05-29	1.8400	1.8800	1.6500	1.8200	-26.016%	25	1,427	+27.473%
2026-05-28	2.5800	2.5800	2.4500	2.4600	+4.237%	11	1,431	-5.691%
2026-05-27	2.7300	2.7300	2.3100	2.3600	+19.192%	145	1,429	-1.695%
2026-05-26	1.9400	2.0300	1.9200	1.9800	-6.161%	13	1,311	+17.172%
2026-05-22	2.1100	2.1100	2.1100	2.1100	+7.107%	56	1,309	+9.953%
2026-05-21	2.4900	2.4900	1.9700	1.9700	-13.596%	101	1,259	+17.766%
2026-05-20	2.6300	2.7500	2.2600	2.2800	-18.571%	23	1,259	+1.754%
2026-05-19	2.2500	2.8500	2.2500	2.8000	+24.444%	406	1,110	-17.143%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-8.163%	1	1,110	+3.111%
2026-05-15	2.7000	2.7000	2.3000	2.4500	+36.111%	31	1,110	-5.306%
2026-05-14	1.8100	1.8100	1.8000	1.8000	-3.226%	2	1,104	+28.889%
2026-05-13	1.9500	1.9500	1.8600	1.8600	-9.268%	16	1,103	+24.731%
2026-05-12	1.9900	2.1800	1.9900	2.0500	+9.626%	48	1,103	+13.171%
2026-05-11	1.8700	1.8700	1.8700	1.8700	-5.076%	1	1,103	+24.064%
2026-05-08	1.9000	1.9800	1.9000	1.9700	-1.005%	8	1,103	+17.766%
2026-05-07	1.8600	2.0000	1.8600	1.9900	-0.500%	6	1,105	+16.583%
2026-05-06	2.2100	2.2100	2.0000	2.0000	-33.555%	19	1,110	+16.000%
2026-05-05	2.8700	3.0100	2.7800	3.0100	-13.506%	17	1,109	-22.924%
2026-05-04	2.9100	3.5000	2.8500	3.4800	+32.319%	12	1,109	-33.333%
2026-05-01	2.5700	2.6300	2.5700	2.6300	-3.309%	2	1,104	-11.787%
2026-04-30	2.7200	2.7200	2.6800	2.7200	-17.576%	10	1,104	-14.706%
2026-04-29	3.5300	3.5300	3.2900	3.3000	+20.879%	9	1,103	-29.697%
2026-04-28	3.0100	3.1000	2.7300	2.7300	+16.170%	28	1,111	-15.018%
2026-04-27	2.4000	2.4100	2.3500	2.3500	-23.203%	32	1,091	-1.277%
2026-04-21	2.9100	3.0600	2.9000	3.0600	+26.971%	12	1,063	-24.183%
2026-04-17	2.2200	2.4100	2.2200	2.4100	-5.118%	6	1,063	-3.734%
2026-04-16	2.6500	2.7000	2.5400	2.5400	-15.050%	10	1,063	-8.661%
2026-04-15	2.9900	2.9900	2.9900	2.9900	+3.103%	1	1,062	-22.408%
2026-04-14	2.9000	2.9000	2.9000	2.9000	-18.079%	2	1,067	-20.000%
2026-04-13	3.5500	3.5500	3.5400	3.5400	-3.014%	6	1,066	-34.463%
2026-04-10	3.4000	3.6500	3.4000	3.6500	-27.000%	14	1,072	-36.438%
2026-04-08	5.0000	5.2800	4.5600	5.0000	-19.743%	7	1,064	-53.600%
2026-04-07	7.0000	7.1700	6.2300	6.2300	-16.038%	12	1,060	-62.761%
2026-04-02	7.6000	7.6000	7.4200	7.4200	+34.909%	2	1,048	-68.733%
2026-04-01	5.5700	5.5700	5.2300	5.5000	-27.152%	3	1,048	-57.818%
2026-03-31	7.5500	7.5500	7.5500	7.5500	-20.359%	11	1,049	-69.272%
2026-03-30	8.7500	9.4800	8.4400	9.4800	-14.595%	5	1,055	-75.527%
2026-03-27	11.1000	11.1000	11.1000	11.1000	-5.532%	2	1,053	-79.099%
2026-03-26	9.1500	11.7500	9.1500	11.7500	+49.682%	27	1,053	-80.255%
2026-03-25	6.9000	7.8500	6.7500	7.8500	-20.787%	5	1,049	-70.446%
2026-03-24	10.1400	10.1400	9.7100	9.9100	-1.491%	44	1,050	-76.589%
2026-03-23	7.0000	10.8000	7.0000	10.0600	+60.960%	93	1,026	-76.938%
2026-03-20	4.8000	6.2500	4.8000	6.2500	+35.870%	13	967	-62.880%
2026-03-19	5.0500	5.0500	4.6000	4.6000	+90.083%	27	960	-49.565%
2026-03-18	2.1200	2.4200	2.1200	2.4200	+18.627%	204	952	-4.132%
2026-03-17	2.0300	2.0400	2.0100	2.0400	+12.707%	200	850	+13.725%
2026-03-10	1.8100	1.8100	1.8100	1.8100	-18.834%	2	750	+28.177%
2026-03-09	2.2500	2.2500	2.2200	2.2300	+10.945%	200	749	+4.036%
2026-02-26	2.1500	2.1800	1.9800	2.0100	-11.454%	647	584	+15.423%
2026-02-25	2.3400	2.3400	2.2300	2.2700	-18.345%	344	230	+2.203%
2026-02-24	2.7800	2.7800	2.7800	2.7800	+16.318%	1	230	-16.547%
2026-02-09	2.3900	2.3900	2.3900	2.3900	-38.875%	3	230	-2.929%
2026-02-05	3.9100	3.9100	3.9100	3.9100	+11.714%	10	227	-40.665%
2026-02-04	3.6000	3.6000	3.5000	3.5000	-12.935%	10	237	-33.714%
2026-02-03	3.9200	4.3000	3.7700	4.0200	-19.600%	271	242	-42.289%
2026-02-02	5.8600	5.9700	5.0000	5.0000	+100.000%	17	150	-53.600%
2026-01-29	2.4400	2.6200	2.4400	2.5000	+28.205%	8	135	-7.200%
2026-01-28	1.8000	1.9500	1.8000	1.9500	+8.333%	2	144	+18.974%
2026-01-27	1.7000	1.8000	1.6800	1.8000	-17.808%	98	143	+28.889%
2026-01-26	2.1900	2.1900	2.1900	2.1900	+5.288%	1	126	+5.936%
2026-01-22	2.1400	2.1400	2.0800	2.0800	-15.447%	3	125	+11.538%
2026-01-20	2.5400	2.5400	2.4200	2.4600	-22.152%	135	124	-5.691%
2026-01-16	3.0500	3.1600	3.0500	3.1600	-9.714%	35	67	-26.582%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-22.222%	11	67	-33.714%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-5.660%	1	56	-48.444%
2026-01-06	4.7700	4.7700	4.7700	4.7700	-27.946%	1	56	-51.363%
2025-12-31	6.6200	6.6200	6.6200	6.6200	-0.750%	1	56	-64.955%
2025-12-29	6.4300	6.6700	6.4300	6.6700	+49.888%	3	56	-65.217%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-7.098%	3	57	-47.865%
2025-12-23	4.7900	4.7900	4.7900	4.7900	-8.061%	10	57	-51.566%
2025-12-22	5.3500	5.3500	5.2100	5.2100	-12.584%	44	47	-55.470%
2025-12-18	5.9600	5.9600	5.9600	5.9600	-4.334%	3	3	-61.074%
2025-12-12	6.1800	6.2300	6.1800	6.2300	0.000%	2	0	-62.761%

.dark-mode .xZdYzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZdYzX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P350GLD Aug 21 2026 350.00 Put (GLD260821P00350000)option OPRA

GLD20260821P350
GLD Aug 21 2026 350.00 Put (GLD260821P00350000)
option OPRA