Dark

GLD20260821P385
GLD Aug 21 2026 385.00 Put (GLD260821P00385000)
option OPRA

EOD

Jul 24, 2026

15.73-9.546%(-1.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.8800	16.0500	14.9500	15.7300	-9.546%	7	4,543	0.000%
2026-07-23	16.5100	17.4700	16.2600	17.3900	+47.248%	9	4,539	-9.546%
2026-07-22	11.9500	11.9500	10.4000	11.8100	-19.660%	37	4,542	+33.192%
2026-07-21	17.2500	17.2900	14.7000	14.7000	-27.372%	108	4,537	+7.007%
2026-07-20	19.9800	20.2400	19.9800	20.2400	-0.687%	2	4,539	-22.283%
2026-07-17	23.4600	23.4600	19.8300	20.3800	-11.775%	8	4,539	-22.816%
2026-07-16	21.7300	23.2500	20.4700	23.1000	+30.878%	5	4,546	-31.905%
2026-07-15	17.0300	18.7000	16.8500	17.6500	+1.729%	68	4,549	-10.878%
2026-07-14	16.2100	17.5300	15.8800	17.3500	-20.776%	23	4,510	-9.337%
2026-07-13	17.6000	21.9700	17.6000	21.9000	+48.475%	50	4,515	-28.174%
2026-07-10	15.2500	15.2500	14.4900	14.7500	+1.027%	358	4,484	+6.644%
2026-07-09	14.4900	14.6000	14.2000	14.6000	-16.571%	3	4,138	+7.740%
2026-07-08	17.7200	20.4000	16.8700	17.5000	+30.112%	46	4,158	-10.114%
2026-07-07	12.0000	13.7300	12.0000	13.4500	+5.906%	110	4,156	+16.952%
2026-07-06	13.8900	14.2600	12.7000	12.7000	-20.376%	40	4,050	+23.858%
2026-07-02	15.7000	16.4000	14.5500	15.9500	-20.568%	33	4,055	-1.379%
2026-07-01	16.9000	20.0800	16.9000	20.0800	-4.335%	34	4,055	-21.663%
2026-06-30	21.6900	22.0000	20.5700	20.9900	-5.450%	63	4,032	-25.060%
2026-06-29	20.8600	22.5700	20.7000	22.2000	+16.904%	24	4,016	-29.144%
2026-06-26	20.4500	20.4500	18.5000	18.9900	-12.488%	16	4,013	-17.167%
2026-06-25	22.8400	24.1600	21.7000	21.7000	-16.699%	22	4,006	-27.512%
2026-06-24	25.1300	26.0500	22.3100	26.0500	+57.402%	37	4,007	-39.616%
2026-06-23	17.0300	17.0300	15.5000	16.5500	+23.600%	1,966	4,027	-4.955%
2026-06-22	13.5800	14.1000	12.9300	13.3900	-2.971%	684	3,075	+17.476%
2026-06-18	11.1300	13.8000	10.7200	13.8000	+5.747%	242	2,494	+13.986%
2026-06-17	8.3000	13.0500	7.6500	13.0500	+57.229%	39	2,494	+20.536%
2026-06-16	8.4200	9.0500	8.3000	8.3000	-11.890%	47	2,494	+89.518%
2026-06-15	8.2800	9.4300	8.0900	9.4200	-28.256%	88	2,488	+66.985%
2026-06-12	14.6200	15.4900	13.1300	13.1300	-10.253%	42	2,486	+19.802%
2026-06-11	21.6200	22.7500	14.5500	14.6300	-31.636%	64	2,469	+7.519%
2026-06-10	17.7700	21.5100	15.7800	21.4000	+69.170%	678	2,440	-26.495%
2026-06-09	9.7300	13.6500	9.7300	12.6500	+27.520%	128	2,742	+24.348%
2026-06-08	9.9600	10.6100	9.7400	9.9200	-10.791%	40	2,720	+58.569%
2026-06-05	8.8000	11.3000	8.7500	11.1200	+83.196%	32	2,691	+41.457%
2026-06-04	5.7500	6.3900	5.5500	6.0700	-13.901%	710	2,673	+159.143%
2026-06-03	6.9500	7.0700	6.8900	7.0500	+11.905%	23	2,491	+123.121%
2026-06-02	6.0400	6.3000	5.8500	6.3000	-5.405%	85	2,472	+149.683%
2026-06-01	7.2500	7.5700	6.6600	6.6600	+17.254%	49	2,396	+136.186%
2026-05-29	5.5600	5.6800	5.4500	5.6800	-13.150%	6	2,370	+176.937%
2026-05-28	8.2000	8.2000	6.4800	6.5400	-9.167%	23	2,367	+140.520%
2026-05-27	8.4600	8.4600	7.2000	7.2000	+13.744%	19	2,350	+118.472%
2026-05-26	6.2000	6.3900	6.0500	6.3300	-0.315%	20	2,334	+148.499%
2026-05-22	6.4000	6.4000	6.3500	6.3500	+0.794%	4	2,328	+147.717%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-2.928%	1	2,331	+149.683%
2026-05-20	7.9700	8.2000	6.4900	6.4900	-17.325%	33	2,331	+142.373%
2026-05-19	8.0000	8.0900	7.6000	7.8500	+16.296%	9	1,978	+100.382%
2026-05-18	6.5500	7.1000	6.5500	6.7500	-8.784%	522	1,978	+133.037%
2026-05-15	7.3000	8.1000	7.0700	7.4000	+40.952%	30	1,978	+112.568%
2026-05-14	5.1800	5.2500	5.1000	5.2500	+0.962%	3	1,953	+199.619%
2026-05-13	5.2500	5.3000	5.0500	5.2000	-8.289%	260	1,758	+202.500%
2026-05-12	5.6700	5.6700	5.6700	5.6700	+11.176%	1	1,758	+177.425%
2026-05-11	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,758	+208.431%
2026-05-07	4.7700	5.6700	4.7700	5.5000	0.000%	1,705	1,758	+186.000%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-31.250%	72	1,001	+186.000%
2026-05-05	7.7500	8.0000	7.7500	8.0000	+0.629%	6	1,001	+96.625%
2026-05-04	7.9500	7.9500	7.9500	7.9500	+17.430%	11	1,001	+97.862%
2026-05-01	6.7800	6.7800	6.7700	6.7700	-6.621%	2	990	+132.349%
2026-04-30	7.1000	7.2500	7.1000	7.2500	-16.667%	2	990	+116.966%
2026-04-29	8.5500	8.7000	8.3900	8.7000	+15.232%	9	988	+80.805%
2026-04-28	8.0000	8.0000	7.5500	7.5500	-6.211%	2	984	+108.344%
2026-04-21	7.3500	8.0500	7.3500	8.0500	+35.522%	7	982	+95.404%
2026-04-20	5.9400	5.9400	5.9400	5.9400	-7.907%	1	985	+164.815%
2026-04-16	6.4500	6.4500	6.4500	6.4500	-11.034%	1	984	+143.876%
2026-04-15	7.2500	7.2500	7.2500	7.2500	+7.090%	5	985	+116.966%
2026-04-14	6.8500	6.8500	6.7700	6.7700	-14.843%	2	980	+132.349%
2026-04-10	7.9500	7.9500	7.9500	7.9500	-3.049%	1	981	+97.862%
2026-04-09	8.2000	8.2000	8.2000	8.2000	-28.509%	1	980	+91.829%
2026-04-08	10.7000	11.4700	10.7000	11.4700	-18.652%	11	979	+37.140%
2026-04-07	13.4700	14.1000	13.4000	14.1000	+6.015%	240	979	+11.560%
2026-04-06	13.3600	13.3600	13.3000	13.3000	+17.491%	102	916	+18.271%
2026-04-01	12.0000	12.0000	11.3200	11.3200	-31.807%	254	834	+38.958%
2026-03-31	16.6000	16.6000	16.6000	16.6000	-4.707%	1	659	-5.241%
2026-03-30	17.4200	17.4200	17.4200	17.4200	-5.326%	5	659	-9.701%
2026-03-27	21.1900	21.1900	18.4000	18.4000	-17.489%	2	659	-14.511%
2026-03-26	22.3000	22.3000	22.3000	22.3000	+9.046%	5	658	-29.462%
2026-03-24	20.4500	20.4500	20.4500	20.4500	-6.107%	1	658	-23.081%
2026-03-23	17.5000	21.7800	15.5000	21.7800	+118.894%	4	659	-27.778%
2026-03-20	9.7900	9.9500	9.7900	9.9500	-2.451%	10	659	+58.090%
2026-03-19	11.5400	11.5500	10.2000	10.2000	+85.455%	50	649	+54.216%
2026-03-16	5.5000	5.5000	5.5000	5.5000	+28.205%	314	640	+186.000%
2026-03-11	4.3500	4.3500	4.2900	4.2900	-3.596%	10	385	+266.667%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-14.423%	2	377	+253.483%
2026-03-09	5.3500	5.3500	5.2000	5.2000	+32.316%	16	379	+202.500%
2026-03-02	3.8700	3.9300	3.8700	3.9300	-16.383%	2	364	+300.254%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-19.244%	1	363	+234.681%
2026-02-24	5.8200	5.8200	5.8200	5.8200	+5.435%	1	362	+170.275%
2026-02-23	5.6000	5.6000	5.5200	5.5200	-9.508%	2	361	+184.964%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-9.091%	1	362	+157.869%
2026-02-19	6.7100	6.7100	6.7100	6.7100	+13.729%	1	362	+134.426%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+25.532%	120	362	+166.610%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-49.353%	10	362	+234.681%
2026-02-05	9.2500	9.2800	9.2500	9.2800	-0.536%	15	362	+69.504%
2026-02-03	9.2100	9.3300	9.2100	9.3300	-18.870%	2	347	+68.596%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+4.545%	1	348	+36.783%
2026-01-30	7.6000	12.5500	7.5000	11.0000	+109.524%	8	349	+43.000%
2026-01-29	6.3500	6.3500	5.1000	5.2500	+23.529%	75	350	+199.619%
2026-01-27	5.0000	5.0000	4.2500	4.2500	-21.004%	3	352	+270.118%
2026-01-23	5.3800	5.3800	5.3800	5.3800	-12.092%	30	352	+192.379%
2026-01-22	6.0900	6.1200	6.0900	6.1200	-5.846%	20	371	+157.026%
2026-01-21	7.3500	7.3500	6.5000	6.5000	-4.271%	245	374	+142.000%
2026-01-20	6.7100	7.1500	6.7100	6.7900	-19.740%	77	180	+131.664%
2026-01-15	8.4600	8.4600	8.4600	8.4600	-10.191%	120	134	+85.934%
2026-01-13	9.4200	9.4200	9.4200	9.4200	-0.317%	1	16	+66.985%
2026-01-12	11.2500	11.2500	9.4500	9.4500	-27.308%	15	15	+66.455%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-20.392%	1	6	+21.000%
2025-12-29	16.3300	16.3300	16.3300	16.3300	+21.866%	3	5	-3.674%
2025-12-23	13.5500	13.5500	13.4000	13.4000	-4.965%	3	5	+17.388%
2025-12-22	14.1000	14.1000	14.1000	14.1000	-8.442%	1	4	+11.560%
2025-12-18	15.4000	15.4000	15.4000	15.4000	-7.229%	2	4	+2.143%
2025-12-16	16.2000	16.6000	16.2000	16.6000	-2.353%	5	4	-5.241%
2025-12-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-7.471%

.dark-mode .qFMP78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFMP78{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P385GLD Aug 21 2026 385.00 Put (GLD260821P00385000)option OPRA

GLD20260821P385
GLD Aug 21 2026 385.00 Put (GLD260821P00385000)
option OPRA