Dark

GLD20260821P375
GLD Aug 21 2026 375.00 Put (GLD260821P00375000)
option OPRA

EOD

Jul 24, 2026

10.10-5.431%(-0.58)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.9500	10.2700	9.0000	10.1000	-5.431%	51	4,493	0.000%
2026-07-23	10.4500	11.1600	10.1200	10.6800	+52.571%	64	4,488	-5.431%
2026-07-22	6.8700	7.0200	6.0400	7.0000	-22.222%	210	4,484	+44.286%
2026-07-21	10.8000	11.0000	9.0000	9.0000	-32.024%	864	4,445	+12.222%
2026-07-20	13.2000	13.8500	13.0000	13.2400	-0.972%	72	3,699	-23.716%
2026-07-17	16.5000	16.5000	13.3700	13.3700	-15.700%	31	3,698	-24.458%
2026-07-16	14.8900	16.1800	13.8600	15.8600	+38.758%	205	3,698	-36.318%
2026-07-15	11.2000	12.7500	10.5000	11.4300	-1.550%	62	3,743	-11.636%
2026-07-14	10.7000	12.1500	10.0500	11.6100	-23.366%	156	3,722	-13.006%
2026-07-13	11.3500	15.7700	11.3500	15.1500	+57.813%	379	3,696	-33.333%
2026-07-10	10.3000	10.9000	9.4700	9.6000	-2.041%	64	3,790	+5.208%
2026-07-09	10.0200	10.0200	9.1500	9.8000	-17.230%	67	3,750	+3.061%
2026-07-08	12.2000	14.3500	11.5500	11.8400	+16.078%	160	3,730	-14.696%
2026-07-07	8.0000	11.2000	7.6000	10.2000	+23.636%	283	3,756	-0.980%
2026-07-06	9.1700	9.3000	8.2000	8.2500	-21.429%	117	3,581	+22.424%
2026-07-02	10.5500	11.0500	9.8000	10.5000	-27.835%	240	3,317	-3.810%
2026-07-01	13.5000	14.5500	11.1900	14.5500	-5.335%	176	3,317	-30.584%
2026-06-30	15.5200	15.5200	14.3000	15.3700	-6.166%	26	3,268	-34.288%
2026-06-29	15.0700	16.7900	15.0700	16.3800	+18.524%	31	3,269	-38.339%
2026-06-26	15.1000	15.1000	13.2400	13.8200	-13.082%	43	3,269	-26.918%
2026-06-25	16.3000	17.0500	15.7000	15.9000	-16.884%	52	3,254	-36.478%
2026-06-24	19.2500	19.8700	15.9000	19.1300	+58.755%	403	5,284	-47.203%
2026-06-23	11.9000	12.2700	10.9500	12.0500	+29.153%	201	4,430	-16.183%
2026-06-22	9.7100	9.9500	9.0000	9.3300	+2.527%	1,434	3,407	+8.253%
2026-06-18	7.5000	9.8700	7.4400	9.1000	-0.219%	1,184	4,314	+10.989%
2026-06-17	5.5500	9.4900	5.2700	9.1200	+55.897%	483	4,314	+10.746%
2026-06-16	5.7200	5.9000	5.6500	5.8500	-9.302%	27	4,314	+72.650%
2026-06-15	6.0500	6.5600	5.4800	6.4500	-35.176%	336	4,300	+56.589%
2026-06-12	10.4800	11.1500	9.3200	9.9500	-4.327%	254	4,188	+1.508%
2026-06-11	16.0300	17.1500	10.4000	10.4000	-37.046%	697	4,116	-2.885%
2026-06-10	13.2500	16.5200	11.5500	16.5200	+79.956%	2,203	4,056	-38.862%
2026-06-09	6.8200	9.8200	6.7000	9.1800	+24.054%	103	2,134	+10.022%
2026-06-08	7.1400	7.7200	6.9500	7.4000	-10.303%	38	2,104	+36.486%
2026-06-05	5.4000	8.2500	5.3800	8.2500	+93.208%	245	2,104	+22.424%
2026-06-04	3.9400	4.4200	3.9400	4.2700	-10.482%	11	2,011	+136.534%
2026-06-03	5.2000	5.2000	4.7700	4.7700	+8.409%	256	2,007	+111.740%
2026-06-02	4.2100	4.4000	4.2100	4.4000	-7.173%	48	1,757	+129.545%
2026-06-01	5.5500	5.5500	4.6500	4.7400	+20.611%	82	1,720	+113.080%
2026-05-29	4.1300	4.1300	3.6500	3.9300	-15.484%	7	1,665	+156.997%
2026-05-28	5.8000	5.9500	4.5600	4.6500	-10.058%	186	1,662	+117.204%
2026-05-27	6.1300	6.1300	5.1700	5.1700	+11.663%	16	1,588	+95.358%
2026-05-26	4.6000	4.6300	4.5000	4.6300	-0.857%	15	1,574	+118.143%
2026-05-22	4.6700	4.6700	4.6700	4.6700	+3.319%	10	1,569	+116.274%
2026-05-21	5.0500	5.2100	4.4500	4.5200	-4.842%	48	1,559	+123.451%
2026-05-20	5.4800	5.4800	4.7500	4.7500	-21.746%	5	1,559	+112.632%
2026-05-19	5.8400	6.0700	5.8200	6.0700	+15.619%	20	1,520	+66.392%
2026-05-18	4.7600	5.2500	4.7400	5.2500	-0.943%	21	1,520	+92.381%
2026-05-15	5.5500	5.8500	5.0500	5.3000	+37.662%	43	1,520	+90.566%
2026-05-13	3.8000	3.8500	3.8000	3.8500	-1.282%	13	1,503	+162.338%
2026-05-12	4.3700	4.4000	3.9000	3.9000	+2.902%	19	1,506	+158.974%
2026-05-11	3.7700	3.8000	3.7500	3.7900	-4.051%	91	1,506	+166.491%
2026-05-08	3.8000	3.9500	3.8000	3.9500	-4.819%	183	1,506	+155.696%
2026-05-07	3.6500	4.1500	3.6500	4.1500	-2.123%	2	1,347	+143.373%
2026-05-06	4.2200	4.2400	4.2200	4.2400	-29.917%	2	1,347	+138.208%
2026-05-05	6.0500	6.0500	6.0500	6.0500	-12.446%	5	1,347	+66.942%
2026-05-04	5.9500	7.0000	5.9500	6.9100	+36.832%	35	1,342	+46.165%
2026-05-01	5.7300	5.7300	5.0500	5.0500	-6.308%	11	1,351	+100.000%
2026-04-30	5.4000	5.4000	5.3900	5.3900	-18.333%	12	1,351	+87.384%
2026-04-29	6.9000	6.9400	6.4400	6.6000	+11.864%	5	1,345	+53.030%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+25.532%	1	1,345	+71.186%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-2.692%	1	1,345	+114.894%
2026-04-23	4.9000	4.9000	4.8300	4.8300	-5.108%	2	1,344	+109.110%
2026-04-22	5.0900	5.0900	5.0900	5.0900	-12.241%	2	1,343	+98.428%
2026-04-21	5.0000	5.8000	5.0000	5.8000	+25.541%	15	1,345	+74.138%
2026-04-20	4.9500	4.9500	4.6200	4.6200	+3.820%	2	1,345	+118.615%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-17.286%	1	1,344	+126.966%
2026-04-16	5.3800	5.3800	5.3800	5.3800	-17.231%	10	1,344	+87.732%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-37.799%	1	1,334	+55.385%
2026-04-07	10.4500	10.4500	10.4500	10.4500	-4.216%	1	1,335	-3.349%
2026-04-06	11.0000	11.0000	10.9100	10.9100	-5.541%	2	1,335	-7.424%
2026-04-02	11.3500	11.8200	11.3500	11.5500	-1.702%	108	1,316	-12.554%
2026-03-31	12.5600	12.5600	11.6500	11.7500	-25.159%	1,005	1,316	-14.043%
2026-03-27	15.7000	15.7000	15.7000	15.7000	-7.046%	1	342	-35.669%
2026-03-24	15.9100	16.8900	15.9100	16.8900	-3.209%	2	341	-40.201%
2026-03-23	18.3500	18.3500	17.4500	17.4500	+100.806%	2	340	-42.120%
2026-03-19	9.7700	9.7700	8.4000	8.6900	+76.626%	47	339	+16.226%
2026-03-18	4.9200	4.9200	4.9200	4.9200	+15.765%	1	358	+105.285%
2026-03-13	4.1000	4.2500	4.1000	4.2500	+39.344%	115	358	+137.647%
2026-03-02	3.0500	3.0500	3.0500	3.0500	-13.598%	1	284	+231.148%
2026-02-27	3.5300	3.5300	3.5300	3.5300	-23.261%	2	284	+186.119%
2026-02-24	4.6000	4.6000	4.6000	4.6000	+2.222%	4	285	+119.565%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-11.765%	3	284	+124.444%
2026-02-17	5.1500	5.1500	5.1000	5.1000	+23.786%	2	281	+98.039%
2026-02-13	4.1200	4.1200	4.1200	4.1200	+15.084%	2	282	+145.146%
2026-02-11	3.5800	3.5800	3.5800	3.5800	-13.942%	1	282	+182.123%
2026-02-09	4.5600	4.5600	4.1600	4.1600	-38.824%	28	283	+142.788%
2026-02-05	7.0000	7.0000	6.8000	6.8000	-3.683%	6	268	+48.529%
2026-02-03	7.0400	7.0600	7.0400	7.0600	-34.264%	2	264	+43.059%
2026-02-02	10.5300	10.7400	10.0000	10.7400	+21.219%	5	264	-5.959%
2026-01-30	7.2500	9.2400	7.2500	8.8600	+84.583%	5	263	+13.995%
2026-01-29	4.2500	5.3000	4.2500	4.8000	+31.507%	13	261	+110.417%
2026-01-28	3.6500	3.6500	3.6500	3.6500	+7.670%	1	262	+176.712%
2026-01-27	3.4000	3.4000	3.3900	3.3900	-18.313%	46	261	+197.935%
2026-01-26	4.2000	4.3000	4.1500	4.1500	+2.469%	30	224	+143.373%
2026-01-23	4.0500	4.0500	4.0000	4.0500	-5.374%	3	223	+149.383%
2026-01-22	4.6100	4.6100	4.2800	4.2800	-25.694%	38	221	+135.981%
2026-01-21	4.8500	5.7600	4.8500	5.7600	+11.845%	72	219	+75.347%
2026-01-20	5.3000	5.3000	4.7800	5.1500	-23.134%	32	175	+96.117%
2026-01-14	6.7000	6.7000	6.7000	6.7000	-4.965%	1	165	+50.746%
2026-01-12	7.0500	7.0500	7.0500	7.0500	-18.966%	1	165	+43.262%
2026-01-09	9.1500	9.1500	8.7000	8.7000	-14.286%	102	164	+16.092%
2026-01-07	10.2000	10.2500	10.1500	10.1500	+2.525%	4	65	-0.493%
2026-01-06	10.0500	10.0500	9.8500	9.9000	-6.604%	8	66	+2.020%
2026-01-05	11.0100	11.0600	10.6000	10.6000	-15.470%	6	60	-4.717%
2026-01-02	12.5100	12.5400	12.5100	12.5400	-7.111%	2	60	-19.458%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+1.657%	1	60	-25.185%
2025-12-29	13.3200	13.4300	13.2800	13.2800	+34.822%	4	60	-23.946%
2025-12-23	10.2000	10.4000	9.8000	9.8500	-9.384%	63	59	+2.538%
2025-12-22	10.8700	10.8700	10.8700	10.8700	-14.342%	1	23	-7.084%
2025-12-18	12.6900	12.6900	12.6900	12.6900	+0.316%	1	23	-20.410%
2025-12-16	12.4500	12.8600	12.4500	12.6500	-2.467%	19	24	-20.158%
2025-12-15	12.7500	13.3500	12.7500	12.9700	0.000%	7	7	-22.128%

.dark-mode .m7cNXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7cNXk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P375GLD Aug 21 2026 375.00 Put (GLD260821P00375000)option OPRA

GLD20260821P375
GLD Aug 21 2026 375.00 Put (GLD260821P00375000)
option OPRA