Dark

GLD20260821P370
GLD Aug 21 2026 370.00 Put (GLD260821P00370000)
option OPRA

EOD

Jul 24, 2026

7.75-8.284%(-0.70)2,199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.1500	8.1500	6.8500	7.7500	-8.284%	2,199	16,161	0.000%
2026-07-23	7.9700	8.8200	7.6500	8.4500	+56.481%	539	15,948	-8.284%
2026-07-22	5.2000	5.4000	4.5000	5.4000	-20.588%	1,818	15,930	+43.519%
2026-07-21	8.6500	8.8500	6.8000	6.8000	-35.849%	9,669	14,777	+13.971%
2026-07-20	10.8200	11.1000	10.3100	10.6000	-1.943%	1,341	6,815	-26.887%
2026-07-17	13.1500	13.5500	10.5000	10.8100	-15.547%	244	5,553	-28.307%
2026-07-16	11.3300	13.2000	11.2200	12.8000	+37.634%	215	5,621	-39.453%
2026-07-15	9.1800	10.2500	8.3600	9.3000	-0.322%	1,378	5,677	-16.667%
2026-07-14	8.5100	9.7200	8.2800	9.3300	-24.453%	856	5,631	-16.935%
2026-07-13	9.3200	12.7100	9.3200	12.3500	+59.355%	343	5,140	-37.247%
2026-07-10	8.5500	8.8500	7.4000	7.7500	0.000%	64	5,143	0.000%
2026-07-09	8.0500	8.0500	7.2900	7.7500	-21.079%	1,157	5,135	0.000%
2026-07-08	9.8700	12.5100	9.5000	9.8200	+20.049%	204	4,131	-21.079%
2026-07-07	6.4000	8.8000	6.0000	8.1800	+23.565%	112	4,063	-5.257%
2026-07-06	7.3000	7.4500	6.6000	6.6200	-22.026%	139	4,071	+17.069%
2026-07-02	8.9900	9.0000	7.9200	8.4900	-28.894%	124	4,024	-8.716%
2026-07-01	10.3500	12.0000	9.3200	11.9400	-9.545%	119	4,024	-35.092%
2026-06-30	13.1600	13.2000	11.3000	13.2000	-1.124%	1,147	4,084	-41.288%
2026-06-29	12.4800	14.0000	12.3500	13.3500	+18.142%	142	3,801	-41.948%
2026-06-26	12.8100	12.9700	10.9400	11.3000	-19.972%	480	3,813	-31.416%
2026-06-25	14.3500	15.3000	13.4000	14.1200	-10.520%	608	3,765	-45.113%
2026-06-24	16.7000	17.2000	13.6200	15.7800	+56.238%	496	3,416	-50.887%
2026-06-23	9.1500	10.3000	9.1500	10.1000	+30.660%	144	3,184	-23.267%
2026-06-22	8.1000	8.1000	7.5500	7.7300	+1.046%	155	3,201	+0.259%
2026-06-18	6.1500	8.2000	6.1500	7.6500	+4.082%	119	3,235	+1.307%
2026-06-17	4.6200	8.0000	4.3000	7.3500	+58.405%	149	3,235	+5.442%
2026-06-16	4.7500	4.9500	4.6000	4.6400	-14.074%	37	3,235	+67.026%
2026-06-15	4.8300	5.4000	4.6400	5.4000	-34.545%	81	3,229	+43.519%
2026-06-12	8.5000	8.5400	7.8300	8.2500	-6.250%	37	3,214	-6.061%
2026-06-11	13.8200	14.2600	8.8000	8.8000	-38.332%	429	3,200	-11.932%
2026-06-10	11.2000	14.2700	9.6000	14.2700	+83.655%	374	3,297	-45.690%
2026-06-09	5.7000	8.2500	5.6500	7.7700	+30.588%	197	3,205	-0.257%
2026-06-08	5.9500	6.2500	5.9500	5.9500	-11.194%	5	3,196	+30.252%
2026-06-05	4.5100	6.7000	4.4800	6.7000	+91.429%	90	3,195	+15.672%
2026-06-04	3.3500	3.8000	3.3000	3.5000	-14.005%	158	3,173	+121.429%
2026-06-03	4.1700	4.1700	4.0000	4.0700	+10.000%	16	3,034	+90.418%
2026-06-02	3.5400	3.7500	3.5000	3.7000	-8.189%	33	3,035	+109.459%
2026-06-01	4.6500	4.7200	3.9500	4.0300	+24.000%	125	3,016	+92.308%
2026-05-29	3.1000	3.3100	3.1000	3.2500	-17.513%	112	2,930	+138.462%
2026-05-28	5.0000	5.0000	3.8500	3.9400	-9.425%	254	2,828	+96.701%
2026-05-27	5.1000	5.1000	4.3500	4.3500	+12.987%	66	2,712	+78.161%
2026-05-26	3.6500	3.8500	3.6500	3.8500	-2.532%	48	2,655	+101.299%
2026-05-22	4.1600	4.2200	3.7800	3.9500	+2.865%	13	2,628	+96.203%
2026-05-21	4.4100	4.4100	3.8000	3.8400	-1.790%	17	2,619	+101.823%
2026-05-20	5.1000	5.1000	3.9100	3.9100	-24.808%	35	2,619	+98.210%
2026-05-19	4.9000	5.2000	4.8700	5.2000	+25.604%	28	2,498	+49.038%
2026-05-18	4.1500	4.4700	4.1400	4.1400	-6.546%	238	2,498	+87.198%
2026-05-15	4.9100	4.9700	4.4000	4.4300	+30.294%	42	2,498	+74.944%
2026-05-14	3.2600	3.4000	3.2200	3.4000	0.000%	14	2,509	+127.941%
2026-05-12	3.4500	3.8500	3.4000	3.4000	+5.263%	15	2,528	+127.941%
2026-05-11	3.3400	3.3600	3.2300	3.2300	-5.000%	37	2,528	+139.938%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-3.409%	2	2,524	+127.941%
2026-05-07	3.1600	3.5200	3.1600	3.5200	-4.865%	3	2,522	+120.170%
2026-05-06	3.7500	3.7500	3.7000	3.7000	-26.000%	3	2,520	+109.459%
2026-05-05	5.0200	5.0200	5.0000	5.0000	+8.696%	4	2,523	+55.000%
2026-05-01	4.4000	4.6000	4.4000	4.6000	-1.919%	504	2,504	+68.478%
2026-04-30	4.6900	4.6900	4.6900	4.6900	-17.719%	3	2,504	+65.245%
2026-04-29	6.2200	6.2200	5.6700	5.7000	+10.895%	29	2,501	+35.965%
2026-04-28	5.1600	5.1600	4.9500	5.1400	+11.983%	4	2,507	+50.778%
2026-04-23	4.0800	4.5900	4.0800	4.5900	+3.146%	3	2,508	+68.845%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+0.679%	2	2,510	+74.157%
2026-04-16	4.4200	4.4200	4.4200	4.4200	-11.423%	4	2,510	+75.339%
2026-04-15	4.9900	4.9900	4.9900	4.9900	+5.053%	5	2,506	+55.311%
2026-04-14	4.7500	4.7500	4.7500	4.7500	-18.103%	4	2,506	+63.158%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-2.521%	4	2,510	+33.621%
2026-04-09	6.7500	6.7500	5.9500	5.9500	-21.400%	5	2,512	+30.252%
2026-04-08	7.5700	7.5700	7.5700	7.5700	-16.075%	1	2,507	+2.378%
2026-04-07	10.9500	10.9500	9.0200	9.0200	-8.426%	9	2,506	-14.080%
2026-04-06	9.8500	9.8500	9.8500	9.8500	+18.247%	50	2,505	-21.320%
2026-04-01	8.3300	8.3300	8.3300	8.3300	-18.333%	50	2,505	-6.963%
2026-03-31	11.1500	11.1500	10.0000	10.2000	-31.590%	2,019	2,456	-24.020%
2026-03-26	14.9100	14.9100	14.9100	14.9100	+18.521%	1	442	-48.021%
2026-03-25	11.1000	12.5800	11.1000	12.5800	-21.620%	5	441	-38.394%
2026-03-23	14.2500	16.0500	14.2500	16.0500	+57.662%	4	439	-51.713%
2026-03-20	6.6000	10.4700	6.6000	10.1800	+29.188%	58	435	-23.870%
2026-03-19	8.2100	8.2100	7.8800	7.8800	+82.831%	2	480	-1.650%
2026-03-18	4.2000	4.3100	4.2000	4.3100	+26.765%	3	480	+79.814%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-13.486%	4	477	+127.941%
2026-03-16	3.9300	3.9300	3.9300	3.9300	+27.184%	1	475	+97.201%
2026-03-11	2.9900	3.0900	2.9400	3.0900	+1.980%	6	474	+150.809%
2026-03-10	3.0300	3.0300	3.0300	3.0300	-22.108%	3	475	+155.776%
2026-03-06	3.8300	3.9000	3.8300	3.8900	-7.820%	5	478	+99.229%
2026-03-03	4.2200	4.2200	4.2200	4.2200	+46.021%	1	473	+83.649%
2026-03-02	2.8900	2.8900	2.8900	2.8900	-10.248%	3	472	+168.166%
2026-02-27	3.2200	3.2200	3.2200	3.2200	-18.481%	3	472	+140.683%
2026-02-25	3.8800	3.9500	3.8800	3.9500	-15.957%	2	473	+96.203%
2026-02-19	4.7400	4.7400	4.7000	4.7000	+11.905%	2	473	+64.894%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+10.526%	14	471	+84.524%
2026-02-09	3.9600	3.9600	3.7400	3.8000	-38.907%	21	457	+103.947%
2026-02-03	6.4400	6.4400	6.2200	6.2200	-31.798%	2	457	+24.598%
2026-02-02	9.0000	9.2500	8.7800	9.1200	+1.333%	36	458	-15.022%
2026-01-30	6.0000	9.0000	6.0000	9.0000	+119.512%	8	431	-13.889%
2026-01-29	3.9500	4.5500	3.9500	4.1000	+33.550%	21	423	+89.024%
2026-01-28	2.8800	3.1500	2.7300	3.0700	-9.706%	10	472	+152.443%
2026-01-27	3.3200	3.4000	3.0100	3.4000	-9.333%	10	471	+127.941%
2026-01-26	3.8000	3.8000	3.7500	3.7500	-1.575%	25	479	+106.667%
2026-01-22	4.0100	4.0100	3.8100	3.8100	-14.382%	6	479	+103.412%
2026-01-21	4.2000	4.6500	4.1500	4.4500	+3.730%	574	484	+74.157%
2026-01-20	4.2000	4.2900	4.2000	4.2900	-26.034%	2	233	+80.653%
2026-01-16	5.4300	5.9000	5.4300	5.8000	+6.033%	56	182	+33.621%
2026-01-15	5.4700	5.4700	5.4700	5.4700	-11.632%	10	182	+41.682%
2026-01-13	6.1000	6.1900	6.1000	6.1900	-1.590%	42	192	+25.202%
2026-01-12	6.3400	6.3400	6.1500	6.2900	-18.839%	17	232	+23.211%
2026-01-09	7.7500	7.7500	7.7500	7.7500	-9.357%	100	218	0.000%
2026-01-06	8.5100	8.5500	8.5100	8.5500	-7.267%	41	118	-9.357%
2026-01-05	9.2200	9.2200	9.2200	9.2200	-18.909%	10	69	-15.944%
2025-12-29	11.3700	11.3700	11.3700	11.3700	+40.197%	5	69	-31.838%
2025-12-24	8.1500	8.1500	8.1100	8.1100	-13.262%	5	63	-4.439%
2025-12-22	9.4800	9.4800	9.3500	9.3500	-15.308%	69	63	-17.112%
2025-12-18	11.0300	11.0400	11.0300	11.0400	+3.468%	2	12	-29.801%
2025-12-17	10.8700	10.8700	10.6700	10.6700	-2.110%	9	12	-27.366%
2025-12-16	10.9000	10.9000	10.9000	10.9000	-1.713%	2	3	-28.899%
2025-12-12	11.0900	11.0900	11.0900	11.0900	0.000%	1	1	-30.117%

.dark-mode .PGXFP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGXFP0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P370GLD Aug 21 2026 370.00 Put (GLD260821P00370000)option OPRA

GLD20260821P370
GLD Aug 21 2026 370.00 Put (GLD260821P00370000)
option OPRA