Dark

GLD20260821P395
GLD Aug 21 2026 395.00 Put (GLD260821P00395000)
option OPRA

EOD

Jul 24, 2026

22.62-10.769%(-2.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	23.7000	23.7000	22.6200	22.6200	-10.769%	7	866	0.000%
2026-07-23	24.2900	25.4200	24.2900	25.3500	+47.986%	5	871	-10.769%
2026-07-22	18.1000	18.1000	17.1300	17.1300	-25.164%	52	870	+32.049%
2026-07-21	24.8000	24.8000	22.3800	22.8900	-19.684%	22	871	-1.180%
2026-07-20	28.7300	28.7300	27.9000	28.5000	-1.179%	22	871	-20.632%
2026-07-17	31.7700	31.7700	28.3200	28.8400	-7.505%	40	868	-21.567%
2026-07-16	29.9800	32.1200	29.6300	31.1800	+27.006%	164	854	-27.453%
2026-07-15	25.4800	26.3500	24.5500	24.5500	-3.346%	5	935	-7.862%
2026-07-14	23.5500	25.4000	23.4800	25.4000	-15.333%	8	942	-10.945%
2026-07-13	28.6000	30.0000	28.6000	30.0000	+37.552%	6	938	-24.600%
2026-07-10	22.1000	22.4000	21.7400	21.8100	+3.956%	7	937	+3.714%
2026-07-09	21.0700	21.2500	20.1800	20.9800	-13.449%	10	932	+7.817%
2026-07-08	24.8000	26.0500	24.2400	24.2400	+6.596%	21	926	-6.683%
2026-07-07	18.0700	22.7400	18.0700	22.7400	+22.588%	121	922	-0.528%
2026-07-06	20.6000	20.6000	18.4500	18.5500	-13.721%	63	824	+21.941%
2026-07-02	21.2300	21.6900	21.2300	21.5000	-18.960%	7	840	+5.209%
2026-07-01	26.8500	26.9600	24.1100	26.5300	-8.073%	17	840	-14.738%
2026-06-30	28.7500	28.8600	28.4100	28.8600	-2.599%	6	843	-21.622%
2026-06-29	29.5300	29.6300	28.5700	29.6300	+14.756%	13	846	-23.658%
2026-06-26	25.7100	25.8200	24.7500	25.8200	-13.501%	23	839	-12.393%
2026-06-25	30.0000	30.6100	28.3000	29.8500	-8.154%	43	844	-24.221%
2026-06-24	33.0000	33.0500	29.3700	32.5000	+43.678%	35	818	-30.400%
2026-06-23	22.3900	22.6200	21.6500	22.6200	+21.157%	65	830	0.000%
2026-06-22	18.6900	19.1500	18.3500	18.6700	+0.322%	16	828	+21.157%
2026-06-18	15.3000	18.9000	15.3000	18.6100	+3.102%	63	812	+21.548%
2026-06-17	11.9600	18.0500	11.3600	18.0500	+48.194%	42	812	+25.319%
2026-06-16	12.2500	13.0000	12.0400	12.1800	-10.441%	15	812	+85.714%
2026-06-15	12.1800	13.6000	11.6300	13.6000	-28.571%	76	809	+66.324%
2026-06-12	20.4600	20.4600	17.9700	19.0400	-2.658%	20	788	+18.803%
2026-06-11	27.9700	28.9800	19.5600	19.5600	-27.743%	57	776	+15.644%
2026-06-10	23.1500	27.7000	21.1800	27.0700	+57.843%	125	757	-16.439%
2026-06-09	13.7000	17.3000	13.4400	17.1500	+20.775%	157	759	+31.895%
2026-06-08	13.4700	14.7000	13.4300	14.2000	-7.492%	31	724	+59.296%
2026-06-05	11.1400	15.3500	10.8000	15.3500	+76.437%	88	715	+47.362%
2026-06-04	8.2400	9.0500	8.1800	8.7000	-10.678%	18	701	+160.000%
2026-06-03	10.0200	10.2500	9.7300	9.7400	+10.056%	223	688	+132.238%
2026-06-02	8.6000	8.8500	8.5500	8.8500	-4.839%	7	569	+155.593%
2026-06-01	10.0500	10.8000	9.3000	9.3000	+27.049%	27	571	+143.226%
2026-05-29	7.9200	8.1000	7.3200	7.3200	-19.205%	3	559	+209.016%
2026-05-28	11.3000	11.3000	9.0000	9.0600	-11.782%	4	561	+149.669%
2026-05-27	11.4000	11.4000	10.2700	10.2700	+16.045%	9	561	+120.253%
2026-05-26	8.4400	8.8500	8.4400	8.8500	+0.797%	315	559	+155.593%
2026-05-22	9.5800	9.5800	8.7800	8.7800	-9.949%	5	707	+157.631%
2026-05-21	10.2400	10.2500	9.7100	9.7500	-12.241%	58	706	+132.000%
2026-05-19	11.0000	11.1200	10.6000	11.1100	+25.964%	17	706	+103.600%
2026-05-18	8.8200	8.8200	8.8200	8.8200	-11.800%	1	650	+156.463%
2026-05-15	10.2500	10.5900	9.4500	10.0000	+38.504%	347	650	+126.200%
2026-05-14	7.2200	7.2200	7.2200	7.2200	+3.143%	2	324	+213.296%
2026-05-13	7.2000	7.2700	7.0000	7.0000	-10.256%	42	340	+223.143%
2026-05-12	7.6000	7.8000	7.6000	7.8000	+14.706%	21	340	+190.000%
2026-05-11	6.8500	6.8500	6.8000	6.8000	-8.969%	8	340	+232.647%
2026-05-07	6.6000	7.4700	6.4500	7.4700	-2.097%	26	340	+202.811%
2026-05-06	7.6300	7.6300	7.3000	7.6300	-37.459%	4	345	+196.461%
2026-05-04	10.1600	12.2000	10.1200	12.2000	+38.479%	7	342	+85.410%
2026-05-01	9.5900	9.5900	8.8100	8.8100	-6.476%	4	344	+156.754%
2026-04-30	9.5100	9.5100	9.3900	9.4200	-20.102%	18	344	+140.127%
2026-04-29	11.6500	11.7900	11.6500	11.7900	+21.798%	4	359	+91.858%
2026-04-28	9.9300	10.3200	9.6800	9.6800	+15.928%	28	358	+133.678%
2026-04-27	8.2500	8.3500	8.2500	8.3500	-2.794%	3	332	+170.898%
2026-04-22	8.3200	8.5900	8.3200	8.5900	-16.195%	2	330	+163.329%
2026-04-21	9.2800	10.2500	9.2800	10.2500	+12.390%	33	330	+120.683%
2026-04-15	9.2000	9.2000	9.1200	9.1200	-24.690%	9	330	+148.026%
2026-04-08	12.1100	12.1100	12.1100	12.1100	-30.402%	1	324	+86.788%
2026-04-07	17.4000	17.4000	17.4000	17.4000	+22.968%	1	324	+30.000%
2026-04-01	13.7500	14.1500	13.2400	14.1500	-47.728%	214	324	+59.859%
2026-03-26	22.9700	27.0700	22.9700	27.0700	+28.966%	2	170	-16.439%
2026-03-25	19.2000	20.9900	19.1500	20.9900	-14.011%	3	190	+7.766%
2026-03-24	25.9500	25.9500	23.2000	24.4100	-3.898%	48	191	-7.333%
2026-03-23	20.6100	26.1900	19.1600	25.4000	+41.190%	32	214	-10.945%
2026-03-20	18.2500	18.2500	17.9900	17.9900	+36.288%	20	220	+25.737%
2026-03-19	14.9700	14.9700	13.1500	13.2000	+61.963%	90	220	+71.364%
2026-03-18	8.3500	8.3500	8.1500	8.1500	+13.194%	22	244	+177.546%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+16.694%	1	251	+214.167%
2026-03-12	6.1700	6.1700	6.1700	6.1700	+19.806%	1	251	+266.613%
2026-03-10	5.1300	5.1500	5.1300	5.1500	-23.704%	4	255	+339.223%
2026-03-06	6.7500	6.7500	6.7500	6.7500	-15.094%	4	255	+235.111%
2026-03-03	7.8000	7.9500	7.7800	7.9500	+32.280%	50	251	+184.528%
2026-02-26	6.0000	6.0100	6.0000	6.0100	-8.244%	4	251	+276.373%
2026-02-25	6.5500	6.5500	6.5500	6.5500	-11.486%	5	253	+245.344%
2026-02-24	7.3500	7.4400	7.3500	7.4000	-5.128%	20	253	+205.676%
2026-02-20	7.9400	7.9400	7.8000	7.8000	-0.889%	4	254	+190.000%
2026-02-18	7.8700	7.8700	7.8700	7.8700	-10.568%	1	253	+187.421%
2026-02-17	8.8000	8.8000	8.8000	8.8000	+29.602%	1	252	+157.045%
2026-02-13	6.7900	6.7900	6.7900	6.7900	+10.948%	1	252	+233.137%
2026-02-11	6.1200	6.1200	6.1200	6.1200	-5.556%	1	252	+269.608%
2026-02-10	6.5000	6.5000	6.4800	6.4800	-25.517%	3	251	+249.074%
2026-02-06	8.7000	8.7000	8.7000	8.7000	-17.536%	2	251	+160.000%
2026-02-04	10.5500	10.5500	10.5500	10.5500	-8.261%	20	253	+114.408%
2026-02-03	11.2000	11.5500	10.8500	11.5000	-25.325%	52	263	+96.696%
2026-02-02	15.7000	15.7000	15.4000	15.4000	+12.327%	4	286	+46.883%
2026-01-30	14.7900	14.8600	13.7100	13.7100	+107.727%	12	284	+64.989%
2026-01-29	7.7800	7.7800	6.6000	6.6000	+11.864%	148	272	+242.727%
2026-01-28	5.7100	6.3000	5.7100	5.9000	-17.018%	50	182	+283.390%
2026-01-23	7.1100	7.1100	7.1100	7.1100	-3.001%	100	162	+218.143%
2026-01-22	7.6500	7.6500	7.3300	7.3300	-11.899%	35	72	+208.595%
2026-01-21	8.3500	8.3500	8.3200	8.3200	-7.453%	2	93	+171.875%
2026-01-20	9.0000	9.0000	8.9800	8.9900	-25.702%	4	94	+151.613%
2026-01-16	12.2700	12.2700	11.8700	12.1000	+9.403%	76	35	+86.942%
2026-01-15	11.0600	11.0600	11.0600	11.0600	-7.833%	1	35	+104.521%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-1.881%	2	34	+88.500%
2026-01-13	11.9600	12.2300	11.9600	12.2300	-1.609%	3	32	+84.955%
2026-01-12	12.6300	12.6300	12.2100	12.4300	-18.492%	11	29	+81.979%
2026-01-09	15.2600	15.2600	15.2500	15.2500	-8.683%	2	24	+48.328%
2026-01-06	16.7000	16.7000	16.7000	16.7000	-5.490%	10	22	+35.449%
2026-01-05	17.6700	17.6700	17.6700	17.6700	-19.682%	13	17	+28.014%
2025-12-31	22.0000	22.0000	22.0000	22.0000	+5.213%	10	17	+2.818%
2025-12-29	20.9100	20.9100	20.9100	20.9100	+14.575%	13	17	+8.178%
2025-12-22	18.2500	18.2500	18.2500	18.2500	-12.971%	1	5	+23.945%
2025-12-17	20.9700	20.9700	20.9700	20.9700	-5.668%	1	5	+7.868%
2025-12-15	22.2300	22.2300	22.2300	22.2300	0.000%	4	4	+1.754%

.dark-mode .YgPWsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YgPWsv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P395GLD Aug 21 2026 395.00 Put (GLD260821P00395000)option OPRA

GLD20260821P395
GLD Aug 21 2026 395.00 Put (GLD260821P00395000)
option OPRA