Dark

GLD20260821P410
GLD Aug 21 2026 410.00 Put (GLD260821P00410000)
option OPRA

EOD

Jul 24, 2026

36.48-5.419%(-2.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	38.7300	38.7300	36.4800	36.4800	-5.419%	3	1,550	0.000%
2026-07-23	38.1000	39.1900	38.1000	38.5700	+30.746%	3	1,551	-5.419%
2026-07-22	29.9000	30.3500	29.5000	29.5000	-18.124%	13	1,552	+23.661%
2026-07-21	38.9900	38.9900	36.0300	36.0300	-15.621%	15	1,546	+1.249%
2026-07-20	41.6000	42.7000	41.6000	42.7000	+0.471%	6	1,558	-14.567%
2026-07-17	46.2000	46.2000	41.3900	42.5000	-7.023%	179	1,562	-14.165%
2026-07-16	44.2200	45.7100	43.3500	45.7100	+20.289%	59	1,463	-20.193%
2026-07-15	37.6600	38.8700	37.4000	38.0000	-0.680%	54	1,515	-4.000%
2026-07-14	35.9800	38.2600	35.8600	38.2600	-11.945%	10	1,513	-4.652%
2026-07-13	39.0000	43.4500	39.0000	43.4500	+24.928%	3	1,514	-16.041%
2026-07-10	35.4000	35.4000	34.4600	34.7800	+7.912%	21	1,515	+4.888%
2026-07-09	33.1000	33.3500	32.2300	32.2300	-19.786%	7	1,515	+13.186%
2026-07-08	40.2400	40.2400	40.1800	40.1800	+14.866%	3	1,511	-9.209%
2026-07-07	31.4800	34.9800	31.4800	34.9800	+16.020%	2	1,513	+4.288%
2026-07-06	31.7200	32.6000	30.0400	30.1500	-10.054%	13	1,513	+20.995%
2026-07-02	33.2400	34.0000	32.1500	33.5200	-9.454%	10	1,523	+8.831%
2026-07-01	36.3000	37.0400	36.3000	37.0200	-10.146%	28	1,523	-1.459%
2026-06-30	39.6300	41.7300	39.6300	41.2000	-3.332%	56	1,520	-11.456%
2026-06-29	41.8600	42.6300	41.7800	42.6200	+16.575%	8	1,468	-14.406%
2026-06-26	38.9300	39.0000	36.5600	36.5600	-10.938%	34	1,462	-0.219%
2026-06-25	42.4500	43.4500	41.0000	41.0500	-9.081%	27	1,431	-11.133%
2026-06-24	45.2300	46.4300	41.8700	45.1500	+30.794%	50	1,428	-19.203%
2026-06-23	34.2300	34.5200	32.7000	34.5200	+19.861%	20	1,430	+5.678%
2026-06-22	29.1500	29.8000	28.5500	28.8000	+0.946%	94	1,421	+26.667%
2026-06-18	24.3500	28.5500	24.3500	28.5300	+5.160%	107	1,465	+27.865%
2026-06-17	19.4700	27.9100	19.0000	27.1300	+30.621%	28	1,465	+34.464%
2026-06-16	20.2800	20.8000	20.2800	20.7700	-4.506%	13	1,465	+75.638%
2026-06-15	20.0700	21.8500	19.2000	21.7500	-22.598%	60	1,455	+67.724%
2026-06-12	30.6600	30.7000	27.8700	28.1000	-4.584%	97	1,453	+29.822%
2026-06-11	38.6100	39.3500	29.4500	29.4500	-24.000%	285	1,455	+23.871%
2026-06-10	33.4500	38.7500	31.3200	38.7500	+53.283%	208	1,496	-5.858%
2026-06-09	21.4200	27.2500	21.4200	25.2800	+14.545%	54	1,472	+44.304%
2026-06-08	21.5700	22.9500	20.7400	22.0700	-4.994%	112	1,450	+65.292%
2026-06-05	17.9000	23.2300	17.7600	23.2300	+60.873%	79	1,403	+57.038%
2026-06-04	13.4400	14.4400	13.4000	14.4400	-9.863%	8	1,409	+152.632%
2026-06-03	16.1000	16.4700	15.8500	16.0200	+10.483%	62	1,403	+127.715%
2026-06-02	14.1000	14.5000	13.8300	14.5000	-6.692%	89	1,391	+151.586%
2026-06-01	15.8400	17.0600	15.5400	15.5400	+21.406%	48	1,330	+134.749%
2026-05-29	13.6900	13.6900	11.8000	12.8000	-13.220%	51	1,321	+185.000%
2026-05-28	17.7300	17.8300	14.5600	14.7500	-10.225%	34	1,277	+147.322%
2026-05-27	17.0500	17.2900	16.2800	16.4300	+13.154%	38	1,260	+122.033%
2026-05-26	13.8200	14.6500	13.7000	14.5200	-0.548%	45	1,252	+151.240%
2026-05-22	14.4700	15.0200	14.3500	14.6000	-1.285%	40	1,253	+149.863%
2026-05-21	15.8500	16.1000	14.7900	14.7900	+3.427%	14	1,240	+146.653%
2026-05-20	16.6100	16.7500	14.3000	14.3000	-14.217%	42	1,240	+155.105%
2026-05-19	17.5900	17.5900	16.0800	16.6700	+16.329%	38	1,220	+118.836%
2026-05-18	13.6500	14.6500	13.6500	14.3300	-4.784%	13	1,220	+154.571%
2026-05-15	16.2300	16.2300	14.7700	15.0500	+30.529%	43	1,220	+142.392%
2026-05-14	11.5000	11.7000	11.0000	11.5300	+4.818%	70	1,182	+216.392%
2026-05-13	11.2300	11.2300	11.0000	11.0000	+1.852%	2	1,174	+231.636%
2026-05-12	10.9500	13.1000	10.8000	10.8000	+2.370%	91	1,174	+237.778%
2026-05-11	10.4800	10.7200	10.4800	10.5500	-4.525%	130	1,174	+245.782%
2026-05-08	10.5300	11.0500	10.4100	11.0500	-2.643%	137	1,270	+230.136%
2026-05-07	10.1000	11.3500	9.8200	11.3500	+1.339%	45	1,227	+221.410%
2026-05-06	11.3900	11.7000	11.1100	11.2000	-25.828%	11	1,219	+225.714%
2026-05-05	15.1000	15.1000	15.1000	15.1000	-13.960%	5	1,216	+141.589%
2026-05-04	15.3700	18.1900	15.3700	17.5500	+5.914%	42	1,217	+107.863%
2026-04-29	17.3500	17.4600	15.8000	16.5700	+15.874%	314	1,188	+120.157%
2026-04-28	14.9000	15.6400	14.3000	14.3000	+20.675%	41	921	+155.105%
2026-04-27	11.7000	12.5100	11.7000	11.8500	+1.717%	5	923	+207.848%
2026-04-24	11.6500	11.6500	11.6500	11.6500	-10.385%	1	925	+213.133%
2026-04-23	12.3000	13.0000	12.3000	13.0000	+4.250%	3	925	+180.615%
2026-04-22	11.9600	12.5000	11.9600	12.4700	-2.578%	34	922	+192.542%
2026-04-21	12.4500	12.8000	12.4500	12.8000	+14.593%	46	941	+185.000%
2026-04-20	11.6500	11.7000	11.1700	11.1700	+5.377%	151	941	+226.589%
2026-04-17	9.7000	10.6000	9.7000	10.6000	-11.740%	43	810	+244.151%
2026-04-16	12.0100	12.0100	12.0100	12.0100	-5.878%	2	775	+203.747%
2026-04-15	13.1700	13.1700	12.7600	12.7600	-30.463%	23	773	+185.893%
2026-04-08	16.0500	18.3500	16.0500	18.3500	-14.651%	302	767	+98.801%
2026-04-06	21.5400	21.5500	21.1400	21.5000	-1.149%	19	767	+69.674%
2026-04-02	21.3300	21.7500	21.3300	21.7500	+16.435%	5	770	+67.724%
2026-04-01	19.0000	19.1200	17.7000	18.6800	-12.342%	252	770	+95.289%
2026-03-31	21.3100	21.3100	21.3100	21.3100	-26.895%	2	547	+71.187%
2026-03-30	27.1500	29.1500	27.0500	29.1500	-1.420%	35	547	+25.146%
2026-03-27	28.1600	29.6700	28.1600	29.5700	-15.296%	31	536	+23.368%
2026-03-26	30.4500	34.9100	29.8800	34.9100	+38.039%	5	519	+4.497%
2026-03-25	25.2900	25.2900	25.2900	25.2900	-24.507%	1	519	+44.247%
2026-03-24	33.6500	33.6500	33.4500	33.5000	+6.824%	23	518	+8.896%
2026-03-23	28.3300	34.1700	25.8000	31.3600	+26.096%	35	520	+16.327%
2026-03-20	19.9000	24.9500	19.7600	24.8700	+38.167%	25	506	+46.683%
2026-03-19	21.5000	21.6800	18.0000	18.0000	+51.643%	17	499	+102.667%
2026-03-18	11.8700	11.8700	11.8700	11.8700	+11.665%	1	493	+207.329%
2026-03-13	10.1400	10.6300	9.8000	10.6300	+33.711%	277	492	+243.180%
2026-03-10	7.4100	7.9600	7.3800	7.9500	-20.500%	74	399	+358.868%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-10.714%	1	365	+264.800%
2026-03-05	10.4500	11.2500	10.4500	11.2000	+7.383%	21	365	+225.714%
2026-03-04	10.4300	10.4300	10.4300	10.4300	+38.329%	1	373	+249.760%
2026-03-02	7.5400	7.5400	7.5400	7.5400	-5.750%	1	374	+383.820%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-19.192%	1	375	+356.000%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-3.415%	5	369	+268.485%
2026-02-24	10.2500	10.2500	10.2500	10.2500	-11.255%	1	369	+255.902%
2026-02-19	11.8000	11.8500	11.5500	11.5500	+5.866%	24	369	+215.844%
2026-02-18	10.9100	10.9100	10.9100	10.9100	-5.948%	1	357	+234.372%
2026-02-17	11.6000	11.6000	11.6000	11.6000	+12.621%	1	357	+214.483%
2026-02-13	9.8000	10.3000	9.8000	10.3000	+0.488%	2	355	+254.175%
2026-02-12	10.7500	10.7500	10.2000	10.2500	+8.122%	29	355	+255.902%
2026-02-10	9.4000	9.4800	9.4000	9.4800	-33.333%	2	351	+284.810%
2026-02-06	14.2200	14.2200	14.2200	14.2200	-5.200%	1	351	+156.540%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-2.913%	3	352	+143.200%
2026-02-04	14.9200	15.4500	14.9200	15.4500	+0.260%	5	355	+136.117%
2026-02-03	15.3800	15.4700	15.3800	15.4100	-28.558%	3	355	+136.729%
2026-02-02	24.1500	24.1500	21.5700	21.5700	+17.548%	3	356	+69.124%
2026-01-30	13.8300	18.5300	13.8300	18.3500	+94.180%	50	356	+98.801%
2026-01-29	9.4500	9.4500	9.4500	9.4500	+15.951%	1	370	+286.032%
2026-01-28	8.9500	8.9500	8.0300	8.1500	-6.322%	12	369	+347.607%
2026-01-27	9.7500	9.7500	8.7000	8.7000	-13.861%	6	366	+319.310%
2026-01-26	10.1000	10.1000	10.1000	10.1000	-0.980%	99	362	+261.188%
2026-01-23	10.4000	10.4000	10.0500	10.2000	-5.556%	12	273	+257.647%
2026-01-22	11.6500	11.7500	10.8000	10.8000	-22.857%	241	268	+237.778%
2026-01-21	12.1500	14.0000	12.1500	14.0000	+3.321%	20	91	+160.571%
2026-01-20	13.5000	13.5500	13.5000	13.5500	-19.201%	2	85	+169.225%
2026-01-16	16.7700	16.7700	16.7700	16.7700	-4.007%	25	63	+117.531%
2026-01-14	17.4700	17.4700	17.4700	17.4700	-3.905%	1	63	+108.815%
2026-01-12	18.1800	18.1800	18.1800	18.1800	-15.911%	10	63	+100.660%
2026-01-09	21.6200	21.6200	21.6200	21.6200	-7.131%	10	73	+68.733%
2026-01-06	23.4500	23.4500	23.1500	23.2800	-5.173%	8	63	+56.701%
2026-01-05	24.5500	24.5500	24.5500	24.5500	-18.709%	4	57	+48.595%
2026-01-02	30.2000	30.2000	30.2000	30.2000	+10.380%	54	57	+20.795%
2025-12-29	27.0000	27.3600	27.0000	27.3600	+21.223%	3	4	+33.333%
2025-12-26	21.4000	22.5700	21.4000	22.5700	-2.632%	4	5	+61.630%
2025-12-23	23.1800	23.1800	23.1800	23.1800	-9.700%	3	5	+57.377%
2025-12-22	25.4800	25.6700	25.4800	25.6700	0.000%	3	3	+42.111%

.dark-mode .hhZp53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhZp53{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P410GLD Aug 21 2026 410.00 Put (GLD260821P00410000)option OPRA

GLD20260821P410
GLD Aug 21 2026 410.00 Put (GLD260821P00410000)
option OPRA