Dark

GLD20260821P380
GLD Aug 21 2026 380.00 Put (GLD260821P00380000)
option OPRA

EOD

Jul 24, 2026

13.21-5.305%(-0.74)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.3000	13.2100	11.6800	13.2100	-5.305%	15	4,350	0.000%
2026-07-23	13.2000	14.1000	12.7000	13.9500	+49.198%	60	4,351	-5.305%
2026-07-22	9.2000	9.4000	8.2000	9.3500	-19.604%	231	4,353	+41.283%
2026-07-21	13.6500	14.0400	11.6300	11.6300	-28.738%	121	4,388	+13.586%
2026-07-20	16.6300	16.8200	15.9700	16.3200	-0.061%	42	4,386	-19.056%
2026-07-17	18.3500	18.3500	16.3300	16.3300	-14.503%	25	4,399	-19.106%
2026-07-16	18.2400	19.1900	17.2900	19.1000	+35.750%	76	4,392	-30.838%
2026-07-15	13.8800	15.7900	13.7900	14.0700	-2.292%	41	4,434	-6.112%
2026-07-14	13.1600	14.4000	12.8500	14.4000	-21.739%	62	4,419	-8.264%
2026-07-13	14.0600	18.4400	14.0600	18.4000	+50.820%	130	4,405	-28.207%
2026-07-10	12.4500	12.8000	11.6500	12.2000	+1.667%	31	4,380	+8.279%
2026-07-09	12.2500	12.4000	11.4000	12.0000	-17.241%	161	4,371	+10.083%
2026-07-08	15.0500	17.8800	14.1000	14.5000	+9.682%	309	4,437	-8.897%
2026-07-07	10.0000	13.6000	9.5000	13.2200	+28.350%	295	4,224	-0.076%
2026-07-06	11.2500	11.6000	10.2300	10.3000	-22.264%	133	4,217	+28.252%
2026-07-02	12.4400	13.4200	12.0000	13.2500	-23.144%	65	4,209	-0.302%
2026-07-01	16.1000	17.2400	13.8300	17.2400	-6.406%	87	4,209	-23.376%
2026-06-30	18.3700	18.4200	16.3600	18.4200	-1.760%	86	4,212	-28.284%
2026-06-29	17.6600	20.0000	17.6600	18.7500	+16.315%	81	4,150	-29.547%
2026-06-26	17.3800	17.3800	15.5000	16.1200	-14.164%	86	4,131	-18.052%
2026-06-25	19.1500	20.7500	18.5000	18.7800	-12.651%	135	4,085	-29.659%
2026-06-24	21.2000	23.3000	18.8500	21.5000	+51.943%	138	4,042	-38.558%
2026-06-23	14.5000	14.5000	13.0000	14.1500	+28.871%	52	4,131	-6.643%
2026-06-22	11.5200	11.8500	10.7500	10.9800	-5.751%	115	4,134	+20.310%
2026-06-18	9.5000	11.6500	9.3500	11.6500	+4.955%	319	4,147	+13.391%
2026-06-17	6.6700	11.1000	6.4400	11.1000	+61.808%	59	4,147	+19.009%
2026-06-16	7.0000	7.5600	6.8000	6.8600	-13.711%	354	4,147	+92.566%
2026-06-15	7.3500	7.9500	6.7100	7.9500	-32.627%	195	4,097	+66.164%
2026-06-12	13.1000	13.2700	11.0000	11.8000	-4.992%	107	4,114	+11.949%
2026-06-11	17.8700	19.6400	12.2900	12.4200	-32.610%	158	4,083	+6.361%
2026-06-10	16.1500	18.4300	13.5100	18.4300	+71.922%	282	4,094	-28.323%
2026-06-09	8.2200	11.5100	8.1800	10.7200	+23.931%	232	4,022	+23.228%
2026-06-08	8.4600	8.9700	8.1300	8.6500	-9.613%	43	3,989	+52.717%
2026-06-05	6.5900	9.7600	6.5000	9.5700	+91.018%	310	3,965	+38.036%
2026-06-04	4.8400	5.2900	4.8400	5.0100	-12.565%	53	3,958	+163.673%
2026-06-03	5.7900	5.9700	5.7300	5.7300	+9.981%	116	3,950	+130.541%
2026-06-02	5.0600	5.2600	4.9500	5.2100	-6.126%	97	3,975	+153.551%
2026-06-01	6.0700	6.5500	5.5500	5.5500	+18.085%	36	3,966	+138.018%
2026-05-29	5.0500	5.0500	4.3300	4.7000	-15.315%	222	3,954	+181.064%
2026-05-28	6.8500	6.9700	5.4500	5.5500	-12.598%	191	3,817	+138.018%
2026-05-27	7.1500	7.2000	6.1000	6.3500	+20.952%	59	3,714	+108.031%
2026-05-26	5.3000	5.5000	5.1500	5.2500	-5.405%	24	3,678	+151.619%
2026-05-22	5.9700	5.9700	5.4000	5.5500	+5.114%	44	3,678	+138.018%
2026-05-21	6.0500	6.1000	5.2800	5.2800	-10.508%	41	3,638	+150.189%
2026-05-20	6.8000	7.0000	5.9000	5.9000	-16.901%	281	3,638	+123.898%
2026-05-19	7.2700	7.2700	6.4500	7.1000	+19.529%	12	3,365	+86.056%
2026-05-18	5.5500	5.9400	5.5500	5.9400	-5.714%	41	3,365	+122.391%
2026-05-15	6.3500	6.7500	6.0100	6.3000	+42.534%	65	3,365	+109.683%
2026-05-14	4.3900	4.4200	4.3900	4.4200	-1.778%	4	3,324	+198.869%
2026-05-13	4.6500	4.6500	4.5000	4.5000	0.000%	7	3,310	+193.556%
2026-05-12	4.8400	4.8400	4.5000	4.5000	+0.897%	10	3,310	+193.556%
2026-05-11	4.3600	4.5000	4.3600	4.4600	-1.978%	35	3,310	+196.188%
2026-05-08	4.4800	4.7000	4.4800	4.5500	-5.797%	19	3,275	+190.330%
2026-05-07	4.2600	4.8500	4.2600	4.8300	+0.625%	16	3,256	+173.499%
2026-05-06	4.7500	4.9000	4.7500	4.8000	-27.711%	6	3,255	+175.208%
2026-05-05	6.6400	6.6400	6.6400	6.6400	-16.478%	1	3,253	+98.946%
2026-05-04	6.9900	8.0100	6.9900	7.9500	+32.500%	25	3,252	+66.164%
2026-05-01	6.1500	6.1500	5.7800	6.0000	-4.762%	39	3,231	+120.167%
2026-04-30	6.2000	6.3000	6.2000	6.3000	-20.354%	2	3,231	+109.683%
2026-04-29	7.8100	8.1000	7.3200	7.9100	+20.763%	94	3,234	+67.004%
2026-04-28	6.7300	6.7300	6.4800	6.5500	+19.091%	4	3,276	+101.679%
2026-04-27	5.2700	5.5000	5.2700	5.5000	+2.996%	2	3,276	+140.182%
2026-04-24	5.3400	5.3400	5.3400	5.3400	-4.643%	25	3,274	+147.378%
2026-04-22	5.8600	5.9000	5.6000	5.6000	-15.152%	25	3,249	+135.893%
2026-04-21	5.1600	6.6000	5.1600	6.6000	+24.528%	11	3,264	+100.152%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+10.417%	1	3,264	+149.245%
2026-04-17	5.0500	5.0500	4.7700	4.8000	-15.344%	5	3,264	+175.208%
2026-04-16	5.6700	5.6700	5.6700	5.6700	-10.709%	4	3,261	+132.981%
2026-04-15	6.4000	6.4000	6.3500	6.3500	+1.926%	9	3,261	+108.031%
2026-04-14	6.0400	6.2300	6.0400	6.2300	-16.933%	3	3,254	+112.039%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+7.914%	1	3,254	+76.133%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-13.125%	1	3,254	+90.072%
2026-04-09	8.4000	8.4500	8.0000	8.0000	-20.000%	22	3,253	+65.125%
2026-04-08	9.0800	10.0000	9.0800	10.0000	-9.502%	10	3,236	+32.100%
2026-04-07	12.8000	12.8000	11.0500	11.0500	-8.146%	2	3,233	+19.548%
2026-04-06	12.6400	12.6400	12.0300	12.0300	-8.656%	7	3,232	+9.809%
2026-04-02	13.8300	13.8300	12.9500	13.1700	+24.834%	4	3,229	+0.304%
2026-04-01	10.5000	10.6000	9.8000	10.5500	-23.551%	2,352	3,229	+25.213%
2026-03-31	13.6400	13.8000	13.6400	13.8000	-20.231%	401	954	-4.275%
2026-03-30	15.5800	17.3200	15.2200	17.3000	0.000%	26	633	-23.642%
2026-03-27	19.3200	19.3200	17.3000	17.3000	-6.486%	2	632	-23.642%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+16.719%	1	633	-28.595%
2026-03-25	13.8000	15.8500	13.8000	15.8500	-10.704%	204	632	-16.656%
2026-03-24	17.7500	17.7500	17.7500	17.7500	-8.031%	1	572	-25.577%
2026-03-23	16.7100	19.7700	14.6700	19.3000	+49.728%	12	571	-31.554%
2026-03-20	8.6800	12.8900	8.6800	12.8900	+30.863%	352	571	+2.483%
2026-03-19	9.7000	10.6000	9.3500	9.8500	+123.864%	457	299	+34.112%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-11.290%	4	382	+200.227%
2026-03-16	5.1400	5.1400	4.9600	4.9600	+28.831%	5	378	+166.331%
2026-03-11	3.8500	3.8500	3.8500	3.8500	+3.217%	1	378	+243.117%
2026-03-10	3.7300	3.7300	3.7300	3.7300	-31.054%	3	377	+254.155%
2026-03-09	5.4100	5.4100	5.4100	5.4100	-1.636%	1	376	+144.177%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+30.952%	1	375	+140.182%
2026-02-27	4.2000	4.2000	4.2000	4.2000	-12.500%	4	374	+214.524%
2026-02-25	4.4600	4.8000	4.4600	4.8000	-6.796%	5	369	+175.208%
2026-02-24	5.1500	5.1500	5.1500	5.1500	+4.888%	1	369	+156.505%
2026-02-23	4.9000	4.9100	4.9000	4.9100	-14.609%	2	369	+169.043%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-4.167%	1	370	+129.739%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+60.000%	5	371	+120.167%
2026-02-12	3.7500	3.7500	3.7500	3.7500	-9.639%	48	370	+252.267%
2026-02-11	4.2700	4.2700	4.1500	4.1500	-18.627%	6	370	+218.313%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-30.612%	4	371	+159.020%
2026-02-04	7.3800	7.8200	7.3500	7.3500	-8.125%	3	375	+79.728%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-30.556%	1	375	+65.125%
2026-02-02	12.0000	12.0000	11.2000	11.5200	+13.722%	10	376	+14.670%
2026-01-30	6.3000	10.1300	6.3000	10.1300	+77.719%	10	370	+30.405%
2026-01-29	4.0000	5.7000	4.0000	5.7000	+40.741%	59	369	+131.754%
2026-01-28	3.6000	4.0500	3.6000	4.0500	+1.250%	5	313	+226.173%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-13.978%	72	314	+230.250%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-7.000%	5	359	+184.086%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-21.875%	35	355	+164.200%
2026-01-21	5.6000	6.4000	5.5100	6.4000	+12.676%	242	390	+106.406%
2026-01-20	6.1500	6.1500	5.5800	5.6800	-26.042%	340	317	+132.570%
2026-01-16	7.6800	7.6800	7.6800	7.6800	-6.341%	2	7	+72.005%
2026-01-13	8.2000	8.2000	8.2000	8.2000	-3.529%	1	7	+61.098%
2026-01-12	8.1500	8.5000	8.1500	8.5000	-25.504%	4	6	+55.412%
2026-01-08	12.2100	12.2100	11.4100	11.4100	-24.686%	2	3	+15.776%
2025-12-29	13.3000	15.1500	13.3000	15.1500	+39.760%	2	3	-12.805%
2025-12-24	10.8400	10.8400	10.8400	10.8400	-20.294%	1	1	+21.863%
2025-12-18	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-2.868%

.dark-mode .CC4Rfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CC4Rfc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P380GLD Aug 21 2026 380.00 Put (GLD260821P00380000)option OPRA

GLD20260821P380
GLD Aug 21 2026 380.00 Put (GLD260821P00380000)
option OPRA