Dark

GLD20260821P405
GLD Aug 21 2026 405.00 Put (GLD260821P00405000)
option OPRA

EOD

Jul 24, 2026

32.47+20.259%(+5.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	33.7600	33.7600	32.4700	32.4700	+20.259%	2	1,110	0.000%
2026-07-22	25.6900	27.0000	24.8300	27.0000	-12.423%	54	1,113	+20.259%
2026-07-21	33.2500	34.2200	30.8300	30.8300	-18.439%	17	1,098	+5.319%
2026-07-20	37.3700	38.0000	37.3700	37.8000	+2.411%	34	1,123	-14.101%
2026-07-17	39.6800	39.7600	36.9100	36.9100	-9.178%	65	1,129	-12.029%
2026-07-16	40.0000	40.6400	37.5000	40.6400	+15.455%	11	1,189	-20.103%
2026-07-15	32.8800	35.2000	32.8800	35.2000	+7.415%	13	1,191	-7.756%
2026-07-14	31.7500	32.7700	31.6500	32.7700	-16.060%	9	1,194	-0.915%
2026-07-13	34.0500	39.1500	34.0500	39.0400	+30.133%	44	1,196	-16.829%
2026-07-10	30.3500	30.3500	30.0000	30.0000	+4.239%	8	1,201	+8.233%
2026-07-09	28.9500	28.9500	27.9600	28.7800	-12.122%	19	1,200	+12.821%
2026-07-08	34.3900	34.3900	32.7500	32.7500	+8.264%	4	1,205	-0.855%
2026-07-07	30.2500	30.2500	30.2500	30.2500	+16.167%	1	1,203	+7.339%
2026-07-06	26.9200	28.0600	26.0400	26.0400	-14.059%	4	1,203	+24.693%
2026-07-02	28.4200	30.3000	28.4200	30.3000	-11.970%	11	1,203	+7.162%
2026-07-01	32.2000	34.4200	31.1700	34.4200	-6.897%	22	1,203	-5.665%
2026-06-30	37.5800	37.5800	34.5000	36.9700	-2.711%	50	1,207	-12.172%
2026-06-29	37.3000	38.0000	37.1000	38.0000	+11.470%	18	1,194	-14.553%
2026-06-26	35.1200	35.1300	32.9500	34.0900	-9.456%	31	1,181	-4.752%
2026-06-25	36.5000	37.6500	36.5000	37.6500	-8.882%	8	1,179	-13.758%
2026-06-24	41.6400	41.9000	37.5100	41.3200	+38.194%	21	1,178	-21.418%
2026-06-23	29.2700	29.9000	28.8700	29.9000	+21.053%	79	1,185	+8.595%
2026-06-22	24.6000	24.7000	24.6000	24.7000	-1.397%	26	1,206	+31.457%
2026-06-18	24.1000	25.0500	24.1000	25.0500	+15.972%	6	1,210	+29.621%
2026-06-17	16.7000	21.6000	16.2500	21.6000	+25.436%	4	1,210	+50.324%
2026-06-16	17.4400	18.2500	16.7700	17.2200	-7.469%	38	1,210	+88.560%
2026-06-15	16.7500	18.6100	16.5500	18.6100	-27.588%	22	1,238	+74.476%
2026-06-12	26.4400	28.3000	24.4900	25.7000	-0.580%	986	1,246	+26.342%
2026-06-11	33.6500	35.4800	25.8500	25.8500	-20.706%	47	466	+25.609%
2026-06-10	30.2100	32.6300	27.9700	32.6000	+41.370%	84	456	-0.399%
2026-06-09	19.2400	23.0600	19.2400	23.0600	+24.313%	34	500	+40.807%
2026-06-08	18.5700	19.5900	18.3600	18.5500	-8.304%	15	509	+75.040%
2026-06-05	15.2500	20.3000	15.2500	20.2300	+65.413%	61	507	+60.504%
2026-06-04	13.1500	13.1500	12.2300	12.2300	-10.599%	3	483	+165.495%
2026-06-03	13.9000	13.9700	13.5200	13.6800	+10.145%	27	484	+137.354%
2026-06-02	12.0500	12.4200	12.0000	12.4200	-4.608%	6	468	+161.433%
2026-06-01	14.2200	14.5600	12.8900	13.0200	+20.333%	34	466	+149.386%
2026-05-29	11.6000	11.7300	10.0000	10.8200	-15.137%	48	452	+200.092%
2026-05-28	15.4200	15.6000	12.7500	12.7500	-8.994%	13	427	+154.667%
2026-05-27	15.5500	15.5500	13.9500	14.0100	+18.528%	14	426	+131.763%
2026-05-26	11.8400	11.8400	11.8200	11.8200	-2.071%	8	424	+174.704%
2026-05-22	12.0800	12.3000	12.0700	12.0700	-13.477%	4	420	+169.014%
2026-05-20	14.6500	14.6500	13.9500	13.9500	-6.689%	19	419	+132.760%
2026-05-19	14.6000	15.3200	13.9600	14.9500	+17.717%	26	402	+117.191%
2026-05-18	12.1500	12.7000	12.1500	12.7000	0.000%	12	402	+155.669%
2026-05-15	13.6000	14.3500	12.7000	12.7000	+27.382%	9	402	+155.669%
2026-05-14	9.9700	9.9700	9.9700	9.9700	+5.503%	1	404	+225.677%
2026-05-13	9.4000	9.4500	9.4000	9.4500	-2.073%	2	372	+243.598%
2026-05-12	10.0000	10.2900	9.6500	9.6500	+5.349%	100	372	+236.477%
2026-05-11	9.0000	9.2200	9.0000	9.1600	-6.531%	3	372	+254.476%
2026-05-08	9.8000	9.8000	9.8000	9.8000	+11.617%	1	372	+231.327%
2026-05-07	8.7800	8.7800	8.7800	8.7800	-10.408%	10	374	+269.818%
2026-05-06	10.1000	10.1500	9.8000	9.8000	-35.738%	119	364	+231.327%
2026-05-04	13.7000	15.8000	13.7000	15.2500	+29.457%	72	402	+112.918%
2026-05-01	12.0000	12.0000	11.7300	11.7800	-4.072%	22	358	+175.637%
2026-04-30	12.2300	12.3000	12.1600	12.2800	-13.703%	7	358	+164.414%
2026-04-29	15.2900	15.3000	13.8800	14.2300	+12.937%	115	353	+128.180%
2026-04-28	12.7300	13.3300	12.6000	12.6000	+17.867%	8	262	+157.698%
2026-04-22	10.9900	10.9900	10.6200	10.6900	-11.871%	21	261	+203.742%
2026-04-21	11.1400	12.1300	11.1400	12.1300	+21.300%	2	246	+167.683%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-10.072%	1	246	+224.700%
2026-04-16	11.1200	11.1200	11.1200	11.1200	-3.556%	2	246	+191.996%
2026-04-15	11.8500	11.8500	11.5300	11.5300	+10.865%	3	248	+181.613%
2026-04-14	10.4000	10.4000	10.4000	10.4000	-18.046%	2	247	+212.212%
2026-04-10	12.6600	12.6900	12.6600	12.6900	-5.651%	2	248	+155.871%
2026-04-09	13.4500	13.4500	13.4500	13.4500	-32.412%	1	247	+141.413%
2026-04-06	19.9000	19.9000	19.9000	19.9000	-13.666%	10	246	+63.166%
2026-03-31	23.0500	23.0500	23.0500	23.0500	-7.541%	3	246	+40.868%
2026-03-30	25.4900	25.4900	24.9300	24.9300	-7.392%	5	246	+30.245%
2026-03-27	26.3200	26.9200	26.1400	26.9200	-16.398%	12	244	+20.617%
2026-03-26	32.2000	32.2000	32.2000	32.2000	+50.117%	1	244	+0.839%
2026-03-25	21.4500	21.4500	21.4500	21.4500	-29.441%	3	245	+51.375%
2026-03-24	31.3000	31.3000	28.9000	30.4000	-0.262%	400	245	+6.809%
2026-03-23	26.4500	30.4800	26.4500	30.4800	+38.169%	5	148	+6.529%
2026-03-20	20.1500	22.0600	20.1500	22.0600	+17.905%	3	144	+47.189%
2026-03-19	21.3000	21.3000	17.5500	18.7100	+117.053%	28	146	+73.544%
2026-03-16	8.6200	8.6200	8.6200	8.6200	-8.102%	1	147	+276.682%
2026-03-04	9.3800	9.3800	9.3800	9.3800	-16.175%	1	146	+246.162%
2026-03-03	10.5000	11.1900	10.5000	11.1900	+56.723%	2	147	+190.170%
2026-02-27	7.1400	7.1400	7.1400	7.1400	-6.545%	1	148	+354.762%
2026-02-26	7.6500	7.6500	7.6400	7.6400	-6.829%	4	147	+325.000%
2026-02-25	8.2000	8.2000	8.2000	8.2000	-11.733%	22	140	+295.976%
2026-02-24	9.2900	9.2900	9.2900	9.2900	+6.782%	1	140	+249.516%
2026-02-23	8.8000	8.8300	8.6900	8.7000	-9.563%	41	140	+273.218%
2026-02-20	9.6200	9.6200	9.6200	9.6200	+13.176%	1	120	+237.526%
2026-02-13	8.5000	8.5500	8.5000	8.5000	-18.660%	12	114	+282.000%
2026-02-12	10.4500	10.4500	10.4500	10.4500	+17.416%	1	114	+210.718%
2026-02-09	8.9000	8.9000	8.9000	8.9000	-29.365%	8	114	+264.831%
2026-02-04	12.6000	12.6000	12.6000	12.6000	-9.613%	1	114	+157.698%
2026-02-03	13.8100	14.2900	13.6200	13.9400	-33.461%	6	113	+132.927%
2026-02-02	19.7900	20.9500	19.7400	20.9500	+23.964%	9	108	+54.988%
2026-01-30	12.3400	16.9000	12.3400	16.9000	+103.614%	18	108	+92.130%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+14.799%	1	110	+291.205%
2026-01-28	7.1700	7.3800	6.9300	7.2300	+4.631%	4	109	+349.101%
2026-01-27	8.1000	8.6500	6.9100	6.9100	-23.051%	23	108	+369.899%
2026-01-26	8.2500	9.2400	8.2500	8.9800	+0.335%	10	117	+261.581%
2026-01-23	9.2000	9.3000	8.8300	8.9500	-5.987%	12	114	+262.793%
2026-01-22	11.0000	11.0000	9.5200	9.5200	-13.297%	5	105	+241.071%
2026-01-21	11.1700	11.2500	10.9800	10.9800	-6.949%	30	103	+195.719%
2026-01-20	11.8000	11.8000	11.8000	11.8000	-23.822%	1	81	+175.169%
2026-01-14	15.4900	15.4900	15.4900	15.4900	-1.338%	5	80	+109.619%
2026-01-12	15.6700	15.7000	15.6700	15.7000	-19.322%	2	76	+106.815%
2026-01-09	19.4600	19.4600	19.4600	19.4600	-10.405%	2	74	+66.855%
2026-01-07	21.7200	21.7200	21.7200	21.7200	-19.852%	1	74	+49.494%
2026-01-02	26.7000	27.2500	26.7000	27.1000	+1.880%	71	75	+19.815%
2025-12-30	25.6700	26.6000	25.6700	26.6000	+2.347%	5	6	+22.068%
2025-12-29	23.9600	25.9900	23.9600	25.9900	-2.109%	2	3	+24.933%
2025-12-18	26.7000	26.7000	26.5500	26.5500	+1.259%	2	3	+22.298%
2025-12-16	26.2200	26.2200	26.2200	26.2200	0.000%	1	1	+23.837%

.dark-mode .dbZRPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbZRPC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P405GLD Aug 21 2026 405.00 Put (GLD260821P00405000)option OPRA

GLD20260821P405
GLD Aug 21 2026 405.00 Put (GLD260821P00405000)
option OPRA