Dark

GLD20260821P390
GLD Aug 21 2026 390.00 Put (GLD260821P00390000)
option OPRA

EOD

Jul 24, 2026

18.73-9.034%(-1.86)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	19.3200	19.6500	18.7300	18.7300	-9.034%	9	3,533	0.000%
2026-07-23	20.1800	21.0000	20.1800	20.5900	+38.374%	5	3,540	-9.034%
2026-07-22	14.2900	14.8800	13.6700	14.8800	-18.555%	56	3,538	+25.874%
2026-07-21	21.0900	21.0900	18.2700	18.2700	-23.396%	13	3,551	+2.518%
2026-07-20	24.1000	24.7200	23.5000	23.8500	-4.024%	34	3,557	-21.468%
2026-07-17	24.7600	24.8500	23.7900	24.8500	-8.572%	13	3,564	-24.628%
2026-07-16	25.8800	27.1800	24.1000	27.1800	+27.846%	34	3,568	-31.089%
2026-07-15	20.5700	22.7300	20.1400	21.2600	+0.758%	19	3,562	-11.900%
2026-07-14	18.6800	21.7400	18.6000	21.1000	-16.601%	19	3,553	-11.232%
2026-07-13	21.9200	25.7300	21.7500	25.3000	+40.166%	55	3,548	-25.968%
2026-07-10	19.0100	19.0100	17.9000	18.0500	+2.849%	4	3,544	+3.767%
2026-07-09	17.7800	17.7800	16.9000	17.5500	-15.422%	69	3,554	+6.724%
2026-07-08	23.7000	23.7000	20.0500	20.7500	+7.402%	23	3,598	-9.735%
2026-07-07	14.4200	19.3200	14.4200	19.3200	+25.945%	29	3,599	-3.054%
2026-07-06	17.1500	17.1500	15.3400	15.3400	-19.475%	22	3,596	+22.099%
2026-07-02	18.2400	19.0500	17.4800	19.0500	-20.360%	38	3,561	-1.680%
2026-07-01	23.4500	23.9200	19.3400	23.9200	-4.435%	22	3,561	-21.697%
2026-06-30	25.4400	25.4400	24.3700	25.0300	-2.984%	9	3,545	-25.170%
2026-06-29	25.1200	26.0000	24.8100	25.8000	+16.216%	69	3,541	-27.403%
2026-06-26	23.6900	23.6900	21.4600	22.2000	-12.564%	76	3,500	-15.631%
2026-06-25	26.7500	27.5400	24.7200	25.3900	-13.137%	54	3,432	-26.231%
2026-06-24	29.2600	29.8300	25.3000	29.2300	+47.925%	58	3,401	-35.922%
2026-06-23	19.7500	20.1000	18.5000	19.7600	+27.896%	117	3,405	-5.213%
2026-06-22	16.0800	16.2000	15.2000	15.4500	-0.323%	154	3,369	+21.230%
2026-06-18	13.4800	15.9500	13.2200	15.5000	+2.378%	1,216	2,493	+20.839%
2026-06-17	9.9500	15.8400	9.3300	15.1400	+51.249%	112	2,493	+23.712%
2026-06-16	10.1700	10.7000	9.7700	10.0100	-11.884%	95	2,493	+87.113%
2026-06-15	10.0800	11.4000	9.9000	11.3600	-27.273%	103	2,423	+64.877%
2026-06-12	17.0700	17.2600	15.6200	15.6200	-8.118%	11	2,380	+19.910%
2026-06-11	24.5900	25.8000	16.9200	17.0000	-29.665%	40	2,380	+10.176%
2026-06-10	20.2000	24.8500	17.6500	24.1700	+60.705%	2,123	2,412	-22.507%
2026-06-09	11.4800	16.1000	11.4700	15.0400	+28.000%	283	4,211	+24.535%
2026-06-08	12.2200	12.5800	11.3500	11.7500	-10.305%	110	4,206	+59.404%
2026-06-05	9.3000	13.2400	9.3000	13.1000	+80.690%	881	4,198	+42.977%
2026-06-04	6.8600	7.6100	6.8500	7.2500	-10.714%	1,274	3,538	+158.345%
2026-06-03	8.3800	8.5400	8.1200	8.1200	+8.993%	50	2,342	+130.665%
2026-06-02	7.0700	7.6500	7.0500	7.4500	-6.289%	865	2,327	+151.409%
2026-06-01	8.5900	9.2200	7.9500	7.9500	+18.128%	164	1,689	+135.597%
2026-05-29	6.8500	7.0700	6.0500	6.7300	-10.743%	1,077	1,579	+178.306%
2026-05-28	9.7200	9.7200	7.5400	7.5400	-16.685%	30	652	+148.408%
2026-05-27	9.9300	9.9300	9.0500	9.0500	+17.992%	68	632	+106.961%
2026-05-26	7.1600	7.6700	7.1600	7.6700	-0.904%	50	571	+144.198%
2026-05-22	7.9900	7.9900	7.4000	7.7400	+4.595%	19	543	+141.990%
2026-05-21	8.4900	8.4900	7.4000	7.4000	-7.846%	59	526	+153.108%
2026-05-20	7.8000	8.0500	7.8000	8.0300	-15.916%	6	526	+133.250%
2026-05-19	10.0000	10.0000	9.0000	9.5500	+21.347%	4	487	+96.126%
2026-05-18	7.6800	8.3100	7.6500	7.8700	-6.310%	41	487	+137.992%
2026-05-15	8.8200	9.3500	8.1800	8.4000	+36.585%	22	487	+122.976%
2026-05-14	6.1500	6.1500	6.1500	6.1500	+0.820%	1	486	+204.553%
2026-05-13	6.0000	6.1000	6.0000	6.1000	-9.226%	4	488	+207.049%
2026-05-12	6.7400	6.7400	6.7200	6.7200	+15.862%	7	488	+178.720%
2026-05-11	5.9500	5.9500	5.8000	5.8000	-11.315%	32	488	+222.931%
2026-05-07	5.6600	6.5400	5.6600	6.5400	+0.770%	82	484	+186.391%
2026-05-06	6.4900	6.4900	6.4900	6.4900	-28.287%	1	449	+188.598%
2026-05-05	8.8800	9.3000	8.8800	9.0500	-13.397%	35	448	+106.961%
2026-05-04	9.0500	10.7400	9.0000	10.4500	+31.117%	58	420	+79.234%
2026-05-01	8.6100	8.6100	7.7500	7.9700	-4.207%	12	405	+135.006%
2026-04-30	8.0800	8.3200	8.0800	8.3200	-18.829%	7	405	+125.120%
2026-04-29	10.0700	10.6500	9.5700	10.2500	+19.186%	24	405	+82.732%
2026-04-28	8.7900	9.3400	8.6000	8.6000	+23.741%	57	408	+117.791%
2026-04-27	7.0000	7.0000	6.9500	6.9500	0.000%	3	375	+169.496%
2026-04-24	7.5000	7.5000	6.9500	6.9500	-3.606%	3	373	+169.496%
2026-04-23	7.3000	7.3500	7.2100	7.2100	-3.867%	12	373	+159.778%
2026-04-22	7.3200	7.5000	7.3200	7.5000	-8.648%	4	366	+149.733%
2026-04-21	6.7500	8.2100	6.7500	8.2100	+14.028%	2	365	+128.136%
2026-04-20	6.8200	7.2000	6.8200	7.2000	+18.421%	7	365	+160.139%
2026-04-17	6.3100	6.3100	6.0300	6.0800	-19.041%	6	358	+208.059%
2026-04-16	7.6900	7.6900	7.2000	7.5100	-6.008%	12	358	+149.401%
2026-04-15	7.9900	7.9900	7.9900	7.9900	+1.139%	5	355	+134.418%
2026-04-14	7.9500	7.9500	7.9000	7.9000	-13.377%	2	355	+137.089%
2026-04-10	8.8000	9.1200	8.8000	9.1200	-7.599%	7	356	+105.373%
2026-04-09	10.3400	10.3400	9.1200	9.8700	-29.601%	7	362	+89.767%
2026-04-07	14.5000	14.5000	13.9500	14.0200	-6.533%	140	356	+33.595%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+20.482%	11	346	+24.867%
2026-04-01	12.9000	12.9000	12.4500	12.4500	-17.166%	57	335	+50.442%
2026-03-31	17.4000	17.4000	15.0300	15.0300	-24.472%	21	325	+24.617%
2026-03-27	20.6300	20.6300	19.9000	19.9000	-19.661%	3	325	-5.879%
2026-03-26	24.7700	24.7700	24.7700	24.7700	+34.473%	1	323	-24.384%
2026-03-25	17.2000	18.4200	17.2000	18.4200	-18.387%	7	322	+1.683%
2026-03-24	21.5900	22.5700	21.0900	22.5700	-5.644%	26	322	-17.014%
2026-03-23	18.3500	23.9200	18.3500	23.9200	+70.249%	5	297	-21.697%
2026-03-20	14.0500	14.0500	14.0500	14.0500	+20.085%	1	293	+33.310%
2026-03-19	13.4400	13.7600	11.7000	11.7000	+62.275%	30	294	+60.085%
2026-03-18	7.1500	7.2100	7.1500	7.2100	+42.772%	94	288	+159.778%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-24.060%	13	215	+270.891%
2026-03-09	6.6500	6.6500	6.6500	6.6500	+4.232%	5	215	+181.654%
2026-03-06	6.3800	6.3800	6.3800	6.3800	+10.000%	1	210	+193.574%
2026-03-03	4.9000	5.8000	4.9000	5.8000	-10.769%	2	209	+222.931%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+4.000%	1	210	+188.154%
2026-02-23	6.2500	6.2500	6.2500	6.2500	-16.778%	1	210	+199.680%
2026-02-17	7.7600	7.7600	7.5100	7.5100	+38.051%	2	209	+149.401%
2026-02-11	5.4400	5.4400	5.4400	5.4400	-11.545%	10	207	+244.301%
2026-02-09	6.1500	6.1500	6.1500	6.1500	-40.865%	1	207	+204.553%
2026-02-05	10.3000	10.4000	10.3000	10.4000	+14.537%	15	208	+80.096%
2026-02-04	8.9500	9.0800	8.9500	9.0800	-39.947%	2	196	+106.278%
2026-02-02	14.6900	15.1200	14.0500	15.1200	+28.136%	23	197	+23.876%
2026-01-30	10.1500	14.2000	10.1500	11.8000	+69.784%	21	197	+58.729%
2026-01-29	5.7600	6.9500	5.7500	6.9500	+32.887%	27	189	+169.496%
2026-01-28	5.6500	5.6500	5.2300	5.2300	+0.577%	5	189	+258.126%
2026-01-27	5.6100	5.6100	5.2000	5.2000	-12.605%	90	193	+260.192%
2026-01-23	6.2000	6.2000	5.9500	5.9500	-7.752%	3	139	+214.790%
2026-01-22	6.9000	6.9000	6.4500	6.4500	-19.375%	218	141	+190.388%
2026-01-21	7.3000	8.0000	7.3000	8.0000	+0.629%	7	175	+134.125%
2026-01-20	8.5000	8.5000	7.7500	7.9500	-24.645%	102	178	+135.597%
2026-01-16	10.6000	10.6000	10.5400	10.5500	+8.539%	54	62	+77.536%
2026-01-15	9.8000	9.8000	9.7200	9.7200	-5.539%	3	62	+92.695%
2026-01-14	10.2900	10.2900	10.2900	10.2900	-6.284%	1	59	+82.021%
2026-01-13	10.8000	10.9800	10.8000	10.9800	+0.734%	41	59	+70.583%
2026-01-12	11.5500	11.5500	10.9000	10.9000	-25.240%	4	62	+71.835%
2026-01-06	14.5800	14.5800	14.5800	14.5800	-25.422%	40	63	+28.464%
2025-12-31	19.5500	19.5500	19.5500	19.5500	+0.514%	1	24	-4.194%
2025-12-29	17.3800	19.4500	17.3800	19.4500	+37.456%	6	24	-3.702%
2025-12-26	13.6300	14.1500	13.6000	14.1500	-3.347%	19	25	+32.367%
2025-12-23	14.9300	14.9300	14.6400	14.6400	-6.929%	4	21	+27.937%
2025-12-22	16.0500	16.2000	15.7300	15.7300	-15.927%	19	21	+19.072%
2025-12-18	18.7200	18.7200	18.7100	18.7100	-2.400%	3	8	+0.107%
2025-12-15	19.7500	19.7500	19.1700	19.1700	0.000%	5	5	-2.295%

.dark-mode .h6hzqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6hzqq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P390GLD Aug 21 2026 390.00 Put (GLD260821P00390000)option OPRA

GLD20260821P390
GLD Aug 21 2026 390.00 Put (GLD260821P00390000)
option OPRA