Dark

GLD20260821P360
GLD Aug 21 2026 360.00 Put (GLD260821P00360000)
option OPRA

EOD

Jul 24, 2026

4.27-10.105%(-0.48)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.5800	4.5800	3.8000	4.2700	-10.105%	114	6,060	0.000%
2026-07-23	4.7000	5.1000	4.4500	4.7500	+65.505%	103	6,039	-10.105%
2026-07-22	2.9800	2.9900	2.4500	2.8700	-26.786%	1,252	6,045	+48.780%
2026-07-21	5.0500	5.2600	3.9200	3.9200	-37.778%	2,964	6,179	+8.929%
2026-07-20	6.9500	6.9500	6.2400	6.3000	-8.029%	304	4,512	-32.222%
2026-07-17	8.8000	8.8500	6.6900	6.8500	-19.031%	154	4,377	-37.664%
2026-07-16	7.2000	8.6000	7.0100	8.4600	+45.862%	131	4,360	-49.527%
2026-07-15	5.8000	6.5500	5.1800	5.8000	-2.521%	109	4,335	-26.379%
2026-07-14	5.4000	6.0300	5.0000	5.9500	-26.634%	185	4,297	-28.235%
2026-07-13	5.8000	8.4000	5.6900	8.1100	+80.624%	265	4,313	-47.349%
2026-07-10	5.2500	5.4300	4.4900	4.4900	-6.458%	138	4,279	-4.900%
2026-07-09	5.2100	5.2100	4.6000	4.8000	-26.267%	182	4,244	-11.042%
2026-07-08	6.5400	8.3900	6.2500	6.5100	+22.368%	520	4,330	-34.409%
2026-07-07	3.7600	5.8300	3.6900	5.3200	+30.073%	846	4,248	-19.737%
2026-07-06	4.7500	4.7500	4.0700	4.0900	-25.771%	299	3,768	+4.401%
2026-07-02	5.8600	5.8600	5.0500	5.5100	-31.975%	165	3,528	-22.505%
2026-07-01	7.9700	8.1000	6.1500	8.1000	-6.897%	101	3,528	-47.284%
2026-06-30	8.9600	9.1800	7.8100	8.7000	-5.742%	49	3,538	-50.920%
2026-06-29	8.6300	9.9800	8.5400	9.2300	+18.485%	84	3,539	-53.738%
2026-06-26	8.9500	8.9500	7.4500	7.7900	-22.871%	101	3,546	-45.186%
2026-06-25	10.1500	10.8300	9.4500	10.1000	-11.790%	136	3,530	-57.723%
2026-06-24	11.9800	12.6400	9.5000	11.4500	+64.275%	1,004	3,598	-62.707%
2026-06-23	7.0700	7.0800	6.3200	6.9700	+31.015%	227	3,375	-38.737%
2026-06-22	5.4500	5.7500	5.2000	5.3200	-0.931%	117	3,429	-19.737%
2026-06-18	4.3000	5.9500	4.3000	5.3700	+1.321%	139	3,342	-20.484%
2026-06-17	3.1500	5.3000	2.9600	5.3000	+67.192%	39	3,342	-19.434%
2026-06-16	3.1700	3.4000	3.1500	3.1700	-12.912%	59	3,342	+34.700%
2026-06-15	3.5500	3.6400	3.1000	3.6400	-36.696%	173	3,362	+17.308%
2026-06-12	6.0000	6.0100	5.4100	5.7500	-1.033%	14	3,337	-25.739%
2026-06-11	10.4900	10.8100	5.8100	5.8100	-44.929%	242	3,339	-26.506%
2026-06-10	8.7000	10.5500	7.0100	10.5500	+89.748%	3,149	3,345	-59.526%
2026-06-09	4.4000	6.0000	4.3300	5.5600	+31.754%	64	1,387	-23.201%
2026-06-08	4.4800	4.4800	4.1100	4.2200	-15.600%	18	1,357	+1.185%
2026-06-05	3.1000	5.0700	3.1000	5.0000	+101.613%	94	1,350	-14.600%
2026-06-04	2.3500	2.6400	2.3500	2.4800	-14.483%	10	1,313	+72.177%
2026-06-03	2.8800	2.9000	2.8800	2.9000	+11.538%	2	1,306	+47.241%
2026-06-02	2.7400	2.7400	2.5900	2.6000	-9.408%	619	1,306	+64.231%
2026-06-01	3.1000	3.4000	2.8200	2.8700	+19.087%	173	791	+48.780%
2026-05-29	2.5300	2.5300	2.4100	2.4100	-15.439%	4	667	+77.178%
2026-05-28	3.4500	3.4500	2.8500	2.8500	-9.524%	55	666	+49.825%
2026-05-27	3.5500	3.5500	3.1500	3.1500	+13.309%	18	635	+35.556%
2026-05-26	2.7700	2.8400	2.7300	2.7800	+0.361%	5	621	+53.597%
2026-05-22	2.8800	2.8900	2.7700	2.7700	-3.147%	57	621	+54.152%
2026-05-21	3.1200	3.2000	2.8600	2.8600	-3.704%	92	600	+49.301%
2026-05-20	3.6300	3.6300	2.9700	2.9700	-20.161%	55	600	+43.771%
2026-05-19	3.6000	3.7500	3.5500	3.7200	+24.415%	15	573	+14.785%
2026-05-18	3.0000	3.0000	2.9900	2.9900	-8.000%	13	573	+42.809%
2026-05-15	3.5500	3.6000	3.1900	3.2500	+26.459%	75	573	+31.385%
2026-05-13	2.7200	2.7200	2.5700	2.5700	+0.784%	21	550	+66.148%
2026-05-12	2.6800	2.8100	2.5500	2.5500	-0.391%	34	530	+67.451%
2026-05-11	2.4600	2.5600	2.4600	2.5600	-0.775%	15	530	+66.797%
2026-05-08	2.5800	2.5800	2.5800	2.5800	+0.389%	5	518	+65.504%
2026-05-07	2.4500	2.6000	2.4500	2.5700	-34.937%	3	513	+66.148%
2026-05-05	3.8500	3.9500	3.8400	3.9500	-12.222%	4	515	+8.101%
2026-05-04	3.8200	4.6300	3.8200	4.5000	+33.531%	10	515	-5.111%
2026-05-01	3.2500	3.3700	3.2500	3.3700	-6.648%	3	511	+26.706%
2026-04-30	3.6000	3.6100	3.6000	3.6100	-19.420%	2	511	+18.283%
2026-04-29	4.4600	4.7000	4.3500	4.4800	+10.074%	26	509	-4.688%
2026-04-28	3.8700	4.0700	3.8700	4.0700	+27.188%	33	497	+4.914%
2026-04-24	3.6000	3.6000	3.2000	3.2000	-16.449%	3	497	+33.438%
2026-04-23	3.2000	3.8300	3.2000	3.8300	+14.328%	19	494	+11.488%
2026-04-22	3.3500	3.3500	3.3500	3.3500	+6.349%	11	481	+27.463%
2026-04-20	3.2300	3.2300	3.1500	3.1500	+7.143%	2	471	+35.556%
2026-04-17	2.9400	2.9400	2.9400	2.9400	-14.783%	2	470	+45.238%
2026-04-16	3.6500	3.6500	3.4500	3.4500	-12.658%	54	468	+23.768%
2026-04-15	3.9500	3.9500	3.9500	3.9500	+8.815%	1	418	+8.101%
2026-04-14	3.6300	3.6300	3.6300	3.6300	-17.500%	2	417	+17.631%
2026-04-13	4.6000	4.6000	4.4000	4.4000	-3.297%	62	419	-2.955%
2026-04-10	4.5500	4.5500	4.5500	4.5500	-32.191%	2	394	-6.154%
2026-04-08	6.7100	6.7100	6.7100	6.7100	-4.006%	2	394	-36.364%
2026-04-01	7.0300	7.0300	6.9900	6.9900	-12.625%	3	394	-38.913%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-32.489%	2	397	-46.625%
2026-03-30	10.2500	11.8500	10.0500	11.8500	-10.633%	4	395	-63.966%
2026-03-27	13.2600	13.2600	13.2600	13.2600	-6.488%	2	394	-67.798%
2026-03-26	12.2300	14.1800	12.2300	14.1800	+41.095%	2	396	-69.887%
2026-03-25	8.9700	10.2700	8.9700	10.0500	-18.623%	24	396	-57.512%
2026-03-23	8.7000	12.5800	8.7000	12.3500	+90.000%	156	399	-65.425%
2026-03-20	5.0800	6.8000	5.0800	6.5000	+20.370%	50	323	-34.308%
2026-03-19	5.4500	6.2500	5.4000	5.4000	+62.651%	12	302	-20.926%
2026-03-18	3.3200	3.3200	3.3200	3.3200	+40.678%	3	299	+28.614%
2026-03-12	2.3700	2.4100	2.3600	2.3600	+3.057%	82	296	+80.932%
2026-03-11	2.3400	2.3400	2.0600	2.2900	+2.691%	351	304	+86.463%
2026-03-02	2.2300	2.2300	2.2300	2.2300	-14.885%	3	141	+91.480%
2026-02-26	2.5900	2.6200	2.5900	2.6200	-25.143%	4	144	+62.977%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+9.375%	1	147	+22.000%
2026-02-12	2.5600	3.2000	2.5600	3.2000	+26.482%	4	146	+33.438%
2026-02-10	2.5300	2.5300	2.5300	2.5300	-9.319%	2	145	+68.775%
2026-02-09	3.1500	3.1500	2.7900	2.7900	-29.723%	13	145	+53.047%
2026-02-06	4.8000	4.8000	3.9700	3.9700	-18.144%	11	144	+7.557%
2026-02-05	4.8500	4.8500	4.8500	4.8500	-7.970%	20	133	-11.959%
2026-02-03	4.9500	5.2700	4.9500	5.2700	-18.295%	3	133	-18.975%
2026-02-02	7.1600	7.1900	6.4000	6.4500	-13.423%	27	133	-33.798%
2026-01-30	5.0000	7.4500	4.9000	7.4500	+132.813%	27	114	-42.685%
2026-01-29	3.6000	3.6000	3.0500	3.2000	+43.498%	151	103	+33.438%
2026-01-27	2.5800	2.5800	2.2300	2.2300	-16.165%	12	62	+91.480%
2026-01-23	2.6600	2.6600	2.6600	2.6600	-5.338%	5	68	+60.526%
2026-01-22	2.8100	2.8100	2.8100	2.8100	-16.119%	23	63	+51.957%
2026-01-21	3.2500	3.3500	3.1500	3.3500	+3.395%	36	42	+27.463%
2026-01-20	3.2600	3.2600	3.2300	3.2400	-29.565%	4	10	+31.790%
2026-01-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	11	-7.174%
2026-01-12	4.6800	4.6800	4.6000	4.6000	-33.237%	5	11	-7.174%
2026-01-05	6.8900	6.8900	6.8900	6.8900	-15.460%	1	6	-38.026%
2025-12-19	8.1500	8.1500	8.1500	8.1500	+2.516%	3	6	-47.607%
2025-12-18	7.9500	7.9500	7.9500	7.9500	0.000%	3	3	-46.289%

.dark-mode .qrTPzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrTPzv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P360GLD Aug 21 2026 360.00 Put (GLD260821P00360000)option OPRA

GLD20260821P360
GLD Aug 21 2026 360.00 Put (GLD260821P00360000)
option OPRA