Dark

GLD20260821P400
GLD Aug 21 2026 400.00 Put (GLD260821P00400000)
option OPRA

EOD

Jul 24, 2026

28.75-3.878%(-1.16)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	28.7000	28.7500	27.0000	28.7500	-3.878%	13	7,644	0.000%
2026-07-23	28.6400	29.9100	28.5000	29.9100	+32.228%	23	7,650	-3.878%
2026-07-22	22.0000	22.8500	20.3500	22.6200	-13.992%	54	7,662	+27.100%
2026-07-21	29.0000	29.5700	26.2500	26.3000	-19.817%	19	7,667	+9.316%
2026-07-20	33.2300	33.6100	32.5800	32.8000	-1.502%	33	7,675	-12.348%
2026-07-17	36.2100	36.6500	32.1100	33.3000	-7.242%	91	7,686	-13.664%
2026-07-16	34.2400	36.1700	33.7800	35.9000	+21.984%	82	7,670	-19.916%
2026-07-15	28.6000	30.7600	27.2500	29.4300	+1.134%	29	7,621	-2.311%
2026-07-14	27.1000	29.9800	26.4900	29.1000	-14.159%	74	7,622	-1.203%
2026-07-13	29.1000	34.7000	29.1000	33.9000	+30.385%	55	7,625	-15.192%
2026-07-10	25.7600	26.0000	25.2000	26.0000	+4.334%	13	7,596	+10.577%
2026-07-09	24.5000	24.9200	24.1200	24.9200	-11.127%	29	7,590	+15.369%
2026-07-08	28.9400	32.0900	27.8900	28.0400	+8.682%	45	7,586	+2.532%
2026-07-07	21.1000	25.8000	21.1000	25.8000	+17.273%	39	7,570	+11.434%
2026-07-06	24.0000	24.1500	21.8500	22.0000	-14.430%	1,024	8,539	+30.682%
2026-07-02	25.4000	26.0700	24.7800	25.7100	-16.117%	52	7,549	+11.824%
2026-07-01	31.7800	31.7800	26.7300	30.6500	-7.234%	64	7,549	-6.199%
2026-06-30	31.2900	33.0400	30.4300	33.0400	-2.824%	17	7,629	-12.984%
2026-06-29	31.8000	34.7000	31.8000	34.0000	+15.293%	89	7,630	-15.441%
2026-06-26	31.3300	31.3300	28.4900	29.4900	-10.091%	590	7,600	-2.509%
2026-06-25	33.5200	35.0000	32.8000	32.8000	-10.627%	121	8,015	-12.348%
2026-06-24	36.7900	39.3500	33.0200	36.7000	+38.491%	86	7,955	-21.662%
2026-06-23	26.9300	26.9300	25.1000	26.5000	+20.949%	77	7,955	+8.491%
2026-06-22	21.9400	22.6500	21.3000	21.9100	+4.833%	25	7,985	+31.219%
2026-06-18	17.8900	21.4800	17.6500	20.9000	-0.618%	122	7,908	+37.560%
2026-06-17	14.4500	21.0300	13.3700	21.0300	+44.338%	77	7,908	+36.709%
2026-06-16	14.5900	15.3000	14.2900	14.5700	-9.783%	181	7,908	+97.323%
2026-06-15	14.2400	16.1500	14.0200	16.1500	-24.674%	144	7,953	+78.019%
2026-06-12	22.6200	23.8400	21.0400	21.4400	-5.426%	34	7,959	+34.095%
2026-06-11	30.8800	32.7000	22.6700	22.6700	-29.156%	170	7,948	+26.820%
2026-06-10	26.6500	32.0000	24.2500	32.0000	+58.573%	196	7,917	-10.156%
2026-06-09	15.8600	21.5000	15.5500	20.1800	+21.566%	92	7,987	+42.468%
2026-06-08	16.4900	17.4000	15.6000	16.6000	-5.143%	184	7,962	+73.193%
2026-06-05	13.1400	17.5000	12.8000	17.5000	+70.399%	568	7,833	+64.286%
2026-06-04	9.8000	10.4200	9.5300	10.2700	-11.082%	42	7,519	+179.942%
2026-06-03	11.6000	12.5300	11.3000	11.5500	+8.349%	50	7,517	+148.918%
2026-06-02	10.2000	10.7500	9.9000	10.6600	-3.617%	681	7,511	+169.700%
2026-06-01	12.0700	12.5700	10.9500	11.0600	+20.742%	91	7,869	+159.946%
2026-05-29	9.9000	9.9300	8.5500	9.1600	-12.845%	1,472	7,853	+213.865%
2026-05-28	13.3900	13.3900	10.5100	10.5100	-12.417%	76	8,082	+173.549%
2026-05-27	14.1400	14.1400	12.0000	12.0000	+16.959%	137	8,045	+139.583%
2026-05-26	10.3500	11.0700	9.9000	10.2600	-4.112%	1,004	8,072	+180.214%
2026-05-22	11.5000	11.5000	10.4000	10.7000	+2.392%	42	7,232	+168.692%
2026-05-21	12.0000	12.0000	10.1500	10.4500	+0.481%	33	7,192	+175.120%
2026-05-20	12.5000	13.1000	10.4000	10.4000	-19.380%	847	7,192	+176.442%
2026-05-19	12.7000	13.3500	12.1300	12.9000	+21.013%	53	6,250	+122.868%
2026-05-18	10.5000	11.5000	10.3000	10.6600	-5.244%	528	6,250	+169.700%
2026-05-15	11.8200	12.7500	11.2400	11.2500	+27.119%	49	6,250	+155.556%
2026-05-14	8.4200	8.8500	8.2500	8.8500	+6.627%	42	6,231	+224.859%
2026-05-13	8.6000	8.6000	8.0300	8.3000	+1.343%	180	5,950	+246.386%
2026-05-12	8.8200	9.4500	8.1900	8.1900	+3.409%	140	5,950	+251.038%
2026-05-11	7.9000	8.1700	7.9000	7.9200	-1.000%	92	5,950	+263.005%
2026-05-08	7.9300	8.2200	7.9300	8.0000	-7.085%	13	5,888	+259.375%
2026-05-07	7.5300	8.6200	7.4700	8.6100	+0.820%	71	5,884	+233.914%
2026-05-06	8.7700	8.8500	8.5200	8.5400	-30.569%	149	5,870	+236.651%
2026-05-05	11.5800	12.3000	11.4000	12.3000	-11.828%	50	5,880	+133.740%
2026-05-04	11.8500	14.0200	11.6000	13.9500	+33.493%	132	5,874	+106.093%
2026-05-01	11.5000	11.5000	10.0300	10.4500	-2.154%	42	5,758	+175.120%
2026-04-30	10.4800	10.9100	10.4800	10.6800	-17.529%	29	5,758	+169.195%
2026-04-29	12.7500	13.5000	12.3100	12.9500	+17.942%	92	5,731	+122.008%
2026-04-28	10.3000	12.1000	10.3000	10.9800	+20.263%	117	5,667	+161.840%
2026-04-27	9.6000	9.6000	9.1300	9.1300	+1.332%	16	5,618	+214.896%
2026-04-24	9.0100	9.0100	9.0100	9.0100	-11.926%	2	5,617	+219.090%
2026-04-23	9.0300	10.5000	9.0300	10.2300	+9.295%	10	5,617	+181.036%
2026-04-22	9.7400	9.8000	9.3500	9.3600	-17.533%	334	5,616	+207.158%
2026-04-21	9.0000	11.5000	8.6100	11.3500	+28.685%	296	5,386	+153.304%
2026-04-20	8.7600	9.0800	8.5500	8.8200	+5.000%	48	5,386	+225.964%
2026-04-17	7.7000	8.4000	7.7000	8.4000	-12.042%	32	5,380	+242.262%
2026-04-16	10.0000	10.0000	9.5500	9.5500	-4.500%	7	5,386	+201.047%
2026-04-15	9.9500	10.4000	9.9500	10.0000	+4.384%	534	5,381	+187.500%
2026-04-14	9.8700	9.8800	9.5800	9.5800	-18.120%	63	5,253	+200.104%
2026-04-13	11.7000	11.7000	11.7000	11.7000	+7.143%	3	5,257	+145.726%
2026-04-10	10.9600	10.9600	10.9200	10.9200	-8.619%	12	5,254	+163.278%
2026-04-09	13.0500	13.0500	11.7900	11.9500	-17.301%	7	5,243	+140.586%
2026-04-08	12.8900	15.3600	12.8900	14.4500	-11.350%	26	5,243	+98.962%
2026-04-07	17.9700	18.6500	16.2000	16.3000	-9.945%	81	5,234	+76.380%
2026-04-06	18.1900	18.1900	17.7000	18.1000	-4.737%	28	5,284	+58.840%
2026-04-02	20.8300	20.8300	18.2500	19.0000	+26.667%	95	5,244	+51.316%
2026-04-01	15.9300	15.9300	14.7500	15.0000	-16.060%	476	5,244	+91.667%
2026-03-31	20.3500	20.9500	17.8700	17.8700	-27.798%	46	4,775	+60.884%
2026-03-30	22.4300	24.8800	22.4200	24.7500	-1.747%	2,028	4,773	+16.162%
2026-03-27	27.5400	27.5400	23.6000	25.1900	-12.777%	33	2,770	+14.133%
2026-03-26	25.9200	29.5000	25.9200	28.8800	+29.973%	10	2,762	-0.450%
2026-03-25	20.0000	22.2200	20.0000	22.2200	-17.520%	71	2,758	+29.388%
2026-03-24	27.9500	27.9500	25.5200	26.9400	-0.296%	80	2,697	+6.719%
2026-03-23	24.6000	29.0800	21.2600	27.0200	+32.972%	203	2,706	+6.403%
2026-03-20	14.0000	20.3900	14.0000	20.3200	+38.231%	1,992	2,604	+41.486%
2026-03-19	17.4000	17.4000	14.7000	14.7000	+51.703%	291	755	+95.578%
2026-03-18	9.4500	9.6900	9.2500	9.6900	+21.125%	57	482	+196.698%
2026-03-16	8.6500	8.6500	8.0000	8.0000	+10.345%	11	453	+259.375%
2026-03-12	6.0000	7.2500	6.0000	7.2500	+16.935%	5	448	+296.552%
2026-03-11	6.2100	6.2100	6.1500	6.2000	-2.054%	5	450	+363.710%
2026-03-10	5.9600	6.3400	5.7800	6.3300	-12.083%	13	447	+354.186%
2026-03-09	8.5500	8.5500	7.2000	7.2000	-4.636%	6	448	+299.306%
2026-03-06	8.4500	8.4500	7.5500	7.5500	-9.036%	3	489	+280.795%
2026-03-04	8.3000	8.3000	8.3000	8.3000	-5.143%	1	490	+246.386%
2026-03-03	7.5400	10.1500	7.5400	8.7500	+52.174%	73	489	+228.571%
2026-03-02	5.8100	5.8100	5.4200	5.7500	-14.941%	5	481	+400.000%
2026-02-27	6.7600	6.7600	6.7600	6.7600	-3.429%	1	480	+325.296%
2026-02-26	7.1000	7.1000	7.0000	7.0000	-15.663%	92	480	+310.714%
2026-02-24	8.2500	8.3400	8.2500	8.3000	-4.598%	20	410	+246.386%
2026-02-20	8.9900	8.9900	8.7000	8.7000	-6.752%	7	410	+230.460%
2026-02-19	9.4900	9.5200	9.3300	9.3300	+4.949%	10	404	+208.146%
2026-02-18	8.8900	8.8900	8.8900	8.8900	-4.716%	1	397	+223.397%
2026-02-17	9.9500	10.1000	9.3300	9.3300	+21.961%	58	396	+208.146%
2026-02-13	7.6500	7.6500	7.6500	7.6500	-16.210%	2	432	+275.817%
2026-02-12	9.0000	9.1300	8.9400	9.1300	+32.897%	5	432	+214.896%
2026-02-11	6.8700	6.8700	6.8700	6.8700	-7.162%	10	431	+318.486%
2026-02-10	7.5000	7.5500	7.4000	7.4000	-5.128%	6	434	+288.514%
2026-02-09	8.5500	8.5500	7.8000	7.8000	-22.388%	22	435	+268.590%
2026-02-06	10.6900	10.6900	9.8600	10.0500	-18.093%	46	430	+186.070%
2026-02-05	12.8200	12.8200	12.1000	12.2700	+5.322%	27	391	+134.311%
2026-02-04	11.5500	11.6500	11.4000	11.6500	-9.055%	50	405	+146.781%
2026-02-03	12.1500	13.2100	11.6000	12.8100	-25.610%	78	400	+124.434%
2026-02-02	18.5000	19.3000	16.5000	17.2200	+13.964%	100	407	+66.957%
2026-01-30	11.3200	17.2500	10.9000	15.1100	+85.399%	54	368	+90.271%
2026-01-29	7.2400	8.9000	7.2000	8.1500	+24.427%	34	361	+252.761%
2026-01-28	6.3700	7.0500	6.1700	6.5500	-5.755%	44	349	+338.931%
2026-01-27	7.1000	7.1000	6.9500	6.9500	-13.125%	3	313	+313.669%
2026-01-26	7.3000	8.7000	7.3000	8.0000	+1.266%	7	311	+259.375%
2026-01-23	8.0000	8.2100	7.8200	7.9000	-5.389%	7	308	+263.924%
2026-01-22	9.2100	9.2100	8.3500	8.3500	-12.565%	305	307	+244.311%
2026-01-21	9.8800	10.3500	9.5500	9.5500	-7.282%	8	28	+201.047%
2026-01-20	10.2500	10.3000	9.3000	10.3000	-25.036%	3	23	+179.126%
2026-01-16	13.7400	13.7400	13.7400	13.7400	-4.117%	1	24	+109.243%
2026-01-13	14.3300	14.3300	14.3300	14.3300	-0.486%	2	24	+100.628%
2026-01-12	14.3000	14.4000	14.2300	14.4000	-15.493%	9	22	+99.653%
2026-01-09	17.0400	17.0400	17.0400	17.0400	-6.374%	10	17	+68.721%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-6.040%	2	17	+57.967%
2026-01-07	19.3700	19.3700	19.3700	19.3700	+3.142%	1	17	+48.425%
2026-01-06	18.8000	18.8000	18.7800	18.7800	-23.998%	11	18	+53.088%
2025-12-29	21.4100	24.7100	21.4100	24.7100	+41.686%	3	8	+16.350%
2025-12-26	17.4400	17.4400	17.4400	17.4400	-8.211%	1	5	+64.851%
2025-12-24	19.0000	19.0000	19.0000	19.0000	-6.173%	1	4	+51.316%
2025-12-22	20.2500	20.2500	20.2500	20.2500	-14.916%	1	4	+41.975%
2025-12-18	23.9500	23.9500	23.8000	23.8000	+1.493%	2	3	+20.798%
2025-12-16	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	+22.601%

.dark-mode .KVKpC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVKpC9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P400GLD Aug 21 2026 400.00 Put (GLD260821P00400000)option OPRA

GLD20260821P400
GLD Aug 21 2026 400.00 Put (GLD260821P00400000)
option OPRA