Dark

GLD20260821P365
GLD Aug 21 2026 365.00 Put (GLD260821P00365000)
option OPRA

EOD

Jul 24, 2026

5.75-8.585%(-0.54)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.5200	5.9500	5.1500	5.7500	-8.585%	63	2,742	0.000%
2026-07-23	6.0600	6.8000	5.9000	6.2900	+62.532%	189	2,735	-8.585%
2026-07-22	4.1400	4.1400	3.3200	3.8700	-25.577%	270	2,712	+48.579%
2026-07-21	6.5800	6.6800	5.1800	5.2000	-36.970%	104	2,706	+10.577%
2026-07-20	8.7500	8.7500	8.1400	8.2500	-4.070%	40	2,731	-30.303%
2026-07-17	10.8200	10.9600	8.5500	8.6000	-18.095%	735	2,723	-33.140%
2026-07-16	9.1000	10.7000	8.9000	10.5000	+44.628%	445	2,681	-45.238%
2026-07-15	7.6000	8.3000	6.5900	7.2600	-5.714%	134	2,566	-20.799%
2026-07-14	6.9100	7.7000	6.4400	7.7000	-24.138%	533	2,596	-25.325%
2026-07-13	7.6500	10.5000	7.3500	10.1500	+69.167%	347	2,543	-43.350%
2026-07-10	6.5000	6.5000	5.9300	6.0000	-1.639%	71	2,363	-4.167%
2026-07-09	6.4600	6.4600	5.8200	6.1000	-23.270%	92	2,325	-5.738%
2026-07-08	8.1000	10.0500	7.5000	7.9500	+17.778%	293	2,326	-27.673%
2026-07-07	5.0800	7.1500	4.8000	6.7500	+28.571%	171	2,218	-14.815%
2026-07-06	6.0000	6.0000	5.1800	5.2500	-26.056%	147	2,173	+9.524%
2026-07-02	6.8700	7.2200	6.3500	7.1000	-25.420%	194	2,163	-19.014%
2026-07-01	9.1500	9.5200	7.5700	9.5200	-12.258%	89	2,163	-39.601%
2026-06-30	11.0600	11.1000	9.5000	10.8500	-3.384%	113	2,123	-47.005%
2026-06-29	10.4500	11.9800	10.4100	11.2300	+19.468%	113	2,093	-48.798%
2026-06-26	10.7000	10.8900	9.1900	9.4000	-21.339%	66	2,069	-38.830%
2026-06-25	12.2100	12.7500	11.2500	11.9500	-12.646%	157	2,044	-51.883%
2026-06-24	13.7500	15.3500	11.5500	13.6800	+69.938%	427	2,054	-57.968%
2026-06-23	8.2200	8.2500	7.6900	8.0500	+22.901%	60	1,915	-28.571%
2026-06-22	6.8500	6.8500	6.3000	6.5500	-0.758%	38	1,899	-12.214%
2026-06-18	5.6900	6.9000	5.6700	6.6000	+2.009%	19	1,910	-12.879%
2026-06-17	3.8000	6.4700	3.6000	6.4700	+69.816%	14	1,910	-11.128%
2026-06-16	3.8200	4.0000	3.7500	3.8100	-13.409%	260	1,910	+50.919%
2026-06-15	4.0000	4.4000	3.8000	4.4000	-31.034%	125	1,872	+30.682%
2026-06-12	7.6600	8.0000	6.3800	6.3800	-13.784%	28	1,936	-9.875%
2026-06-11	11.8300	12.6900	7.4000	7.4000	-38.538%	117	1,953	-22.297%
2026-06-10	9.9500	12.1400	8.4500	12.0400	+81.053%	693	1,880	-52.243%
2026-06-09	4.8900	7.0900	4.8900	6.6500	+30.137%	22	1,622	-13.534%
2026-06-08	4.8500	5.4700	4.8500	5.1100	-12.650%	38	1,621	+12.524%
2026-06-05	4.4600	5.9000	4.4500	5.8500	+98.305%	78	1,625	-1.709%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-12.463%	1	1,588	+94.915%
2026-06-03	3.6500	3.6700	3.3500	3.3700	+10.131%	15	1,587	+70.623%
2026-06-02	3.0500	3.0900	3.0500	3.0600	-8.108%	4	1,586	+87.908%
2026-06-01	3.6500	4.0200	3.3200	3.3300	+17.668%	140	1,584	+72.673%
2026-05-29	2.9500	2.9500	2.7700	2.8300	-14.502%	17	1,471	+103.180%
2026-05-28	4.0000	4.2000	3.3100	3.3100	-10.541%	570	1,464	+73.716%
2026-05-27	4.0000	4.0000	3.7000	3.7000	+7.246%	2	1,086	+55.405%
2026-05-22	3.4500	3.4500	3.4500	3.4500	-1.429%	3	1,084	+66.667%
2026-05-21	3.6500	3.6500	3.5000	3.5000	-19.908%	31	1,087	+64.286%
2026-05-19	4.2000	4.5000	4.2000	4.3700	+19.726%	12	1,087	+31.579%
2026-05-18	3.5000	3.8100	3.5000	3.6500	-1.351%	28	1,077	+57.534%
2026-05-15	3.8000	3.8400	3.7000	3.7000	+31.673%	96	1,077	+55.405%
2026-05-14	2.8100	2.8100	2.8100	2.8100	-4.422%	2	998	+104.626%
2026-05-12	3.1400	3.3300	2.9400	2.9400	+3.887%	5	996	+95.578%
2026-05-11	2.9100	2.9100	2.7900	2.8300	-4.714%	81	996	+103.180%
2026-05-08	2.9700	2.9700	2.9700	2.9700	-4.194%	3	976	+93.603%
2026-05-06	3.3000	3.3000	3.1000	3.1000	-29.545%	11	973	+85.484%
2026-05-05	4.3500	4.6000	4.3500	4.4000	-16.981%	218	984	+30.682%
2026-05-04	4.4400	5.4000	4.4100	5.3000	+36.951%	17	1,047	+8.491%
2026-05-01	3.8700	3.8700	3.8700	3.8700	-6.068%	6	1,051	+48.579%
2026-04-30	4.1200	4.1200	4.1200	4.1200	-16.768%	100	1,051	+39.563%
2026-04-29	4.9800	4.9800	4.9500	4.9500	+32.708%	4	988	+16.162%
2026-04-23	3.7800	3.7800	3.7300	3.7300	-4.359%	11	988	+54.155%
2026-04-16	3.9000	3.9000	3.8500	3.9000	-22.000%	3	983	+47.436%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-31.973%	1	982	+15.000%
2026-04-01	7.3500	7.3500	7.3500	7.3500	-39.256%	2	981	-21.769%
2026-03-30	12.1000	12.1000	12.1000	12.1000	+30.811%	2	983	-52.479%
2026-03-25	9.2500	9.2500	9.2500	9.2500	-31.481%	1	981	-37.838%
2026-03-24	13.5000	13.5000	13.5000	13.5000	-2.103%	1	981	-57.407%
2026-03-23	12.0700	14.6000	12.0700	13.7900	+108.308%	15	981	-58.303%
2026-03-19	7.2500	7.2500	6.5500	6.6200	+77.957%	102	971	-13.142%
2026-03-09	3.7500	3.7500	3.7200	3.7200	+57.627%	2	968	+54.570%
2026-03-02	2.3600	2.3600	2.3600	2.3600	-17.193%	1	966	+143.644%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-21.918%	3	966	+101.754%
2026-02-24	3.6500	3.6500	3.6500	3.6500	+10.942%	1	968	+57.534%
2026-02-23	3.4600	3.4600	3.2900	3.2900	-8.611%	2	969	+74.772%
2026-02-12	2.7200	3.6000	2.6500	3.6000	-13.253%	6	968	+59.722%
2026-02-06	4.1500	4.1500	4.1500	4.1500	-27.826%	8	967	+38.554%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+3.604%	25	968	0.000%
2026-02-03	5.5800	5.5800	5.5500	5.5500	-34.475%	2	987	+3.604%
2026-02-02	8.2300	8.4700	8.2300	8.4700	+16.828%	2	987	-32.113%
2026-01-30	5.5300	7.4600	5.5300	7.2500	+116.418%	13	985	-20.690%
2026-01-29	4.0000	4.0000	3.3000	3.3500	+27.863%	999	978	+71.642%
2026-01-27	2.7000	2.7000	2.6200	2.6200	-12.375%	56	1,366	+119.466%
2026-01-26	3.0000	3.0000	2.9900	2.9900	-8.000%	32	1,318	+92.308%
2026-01-22	3.3500	3.4000	3.2000	3.2500	-13.333%	448	1,293	+76.923%
2026-01-21	3.6700	4.1000	3.6500	3.7500	-2.597%	965	1,059	+53.333%
2026-01-20	3.5500	3.9500	3.5500	3.8500	-17.382%	447	618	+49.351%
2026-01-16	4.6600	4.6600	4.6600	4.6600	-0.640%	1	208	+23.391%
2026-01-15	4.6900	4.6900	4.6900	4.6900	-14.572%	10	208	+22.601%
2026-01-12	5.4900	5.4900	5.4900	5.4900	-27.188%	15	208	+4.736%
2026-01-08	7.5400	7.5400	7.5200	7.5400	-3.333%	10	198	-23.740%
2026-01-07	7.6500	7.8000	7.6500	7.8000	-2.743%	2	188	-26.282%
2026-01-05	8.0200	8.0200	8.0200	8.0200	-22.136%	10	175	-28.304%
2025-12-31	10.0500	10.3000	10.0500	10.3000	+0.980%	14	175	-44.175%
2025-12-29	9.8900	10.2500	9.8900	10.2000	+22.892%	75	175	-43.627%
2025-12-22	8.2500	8.3000	8.2500	8.3000	-9.290%	98	100	-30.723%
2025-12-19	9.1500	9.1500	9.1500	9.1500	-4.886%	20	22	-37.158%
2025-12-12	9.5000	9.6200	9.5000	9.6200	0.000%	2	2	-40.229%

.dark-mode .LXHGqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXHGqd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P365GLD Aug 21 2026 365.00 Put (GLD260821P00365000)option OPRA

GLD20260821P365
GLD Aug 21 2026 365.00 Put (GLD260821P00365000)
option OPRA