Dark

GLD20260821P415
GLD Aug 21 2026 415.00 Put (GLD260821P00415000)
option OPRA

EOD

Jul 24, 2026

42.20-3.033%(-1.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	40.8700	42.2000	40.8700	42.2000	-3.033%	5	21	0.000%
2026-07-23	44.0000	44.0000	43.5200	43.5200	+7.776%	2	23	-3.033%
2026-07-21	43.2300	43.3300	40.3800	40.3800	-15.257%	16	89	+4.507%
2026-07-20	47.8400	47.9800	47.6500	47.6500	+1.599%	382	89	-11.438%
2026-07-17	50.9200	50.9200	45.9000	46.9000	-4.286%	43	334	-10.021%
2026-07-16	49.3200	49.3200	47.8000	49.0000	+13.689%	989	334	-13.878%
2026-07-15	42.5400	43.1000	41.9000	43.1000	+1.103%	210	626	-2.088%
2026-07-14	41.0000	42.6300	40.4200	42.6300	-11.867%	37	688	-1.009%
2026-07-13	47.5600	48.3700	47.5600	48.3700	+22.829%	7	657	-12.756%
2026-07-10	39.0000	39.3800	39.0000	39.3800	-7.905%	18	655	+7.161%
2026-07-08	41.3900	45.0700	41.3900	42.7600	+9.782%	6	672	-1.310%
2026-07-07	38.9500	38.9500	38.9500	38.9500	+12.833%	1	673	+8.344%
2026-07-06	35.6700	36.2500	34.2700	34.5200	-10.268%	7	674	+22.248%
2026-07-02	36.9500	39.1600	36.9500	38.4700	-6.672%	10	681	+9.696%
2026-07-01	43.4700	43.4700	38.7700	41.2200	-10.721%	14	681	+2.377%
2026-06-30	46.1700	46.1700	46.1700	46.1700	-1.661%	4	681	-8.599%
2026-06-29	45.4700	48.2600	45.4500	46.9500	+10.783%	23	681	-10.117%
2026-06-26	43.6200	43.6200	41.5300	42.3800	-6.939%	36	669	-0.425%
2026-06-25	47.4200	48.3000	45.1800	45.5400	-7.533%	54	649	-7.334%
2026-06-24	50.4300	50.7200	45.8000	49.2500	+32.464%	42	636	-14.315%
2026-06-23	37.9000	37.9000	37.1800	37.1800	+11.887%	4	646	+13.502%
2026-06-22	33.5300	33.6300	32.0800	33.2300	+3.039%	10	645	+26.994%
2026-06-18	27.8200	32.2500	27.8200	32.2500	+19.180%	3	635	+30.853%
2026-06-17	23.3000	27.0600	22.5100	27.0600	+11.864%	17	635	+55.950%
2026-06-16	24.1900	24.1900	24.1900	24.1900	-3.240%	2	635	+74.452%
2026-06-15	22.3500	25.0000	22.3500	25.0000	-24.699%	35	633	+68.800%
2026-06-12	34.1800	34.1800	31.2900	33.2000	-8.791%	82	612	+27.108%
2026-06-11	42.1500	43.8700	36.4000	36.4000	-14.594%	12	532	+15.934%
2026-06-10	36.3800	42.6200	35.1500	42.6200	+45.909%	114	534	-0.985%
2026-06-09	24.6400	31.0000	24.2100	29.2100	+12.174%	33	480	+44.471%
2026-06-08	25.5400	26.0400	25.5400	26.0400	+2.358%	2	479	+62.058%
2026-06-05	20.5600	25.4400	20.5600	25.4400	+49.912%	16	477	+65.881%
2026-06-04	17.1800	17.1800	16.8800	16.9700	-8.518%	7	468	+148.674%
2026-06-03	19.1500	19.1500	18.5500	18.5500	+13.456%	31	467	+127.493%
2026-06-02	16.1300	16.7400	16.1300	16.3500	-7.627%	102	468	+158.104%
2026-06-01	19.7000	19.7000	17.7000	17.7000	+20.245%	17	537	+138.418%
2026-05-29	16.0300	16.0300	13.9300	14.7200	-14.269%	99	532	+186.685%
2026-05-28	20.5300	20.5300	17.1000	17.1700	-9.916%	5	471	+145.778%
2026-05-27	21.4000	21.4000	18.8000	19.0600	+18.902%	62	470	+121.406%
2026-05-26	16.0900	16.1000	15.9500	16.0300	-5.148%	106	503	+163.256%
2026-05-22	16.4500	16.9000	16.2700	16.9000	+5.165%	17	528	+149.704%
2026-05-21	18.2200	18.5000	15.8500	16.0700	-0.495%	99	519	+162.601%
2026-05-20	18.8900	19.2000	16.1500	16.1500	-15.445%	33	519	+161.300%
2026-05-19	18.4300	19.2500	18.4300	19.1000	+16.180%	35	460	+120.942%
2026-05-18	16.3000	17.1000	16.0200	16.4400	-4.806%	24	460	+156.691%
2026-05-15	18.6000	19.5000	16.5500	17.2700	+27.172%	63	460	+144.354%
2026-05-14	12.8500	13.5800	12.5000	13.5800	+5.928%	68	456	+210.751%
2026-05-13	12.6600	12.8200	12.6600	12.8200	+3.471%	5	414	+229.173%
2026-05-12	13.2500	14.9000	12.3900	12.3900	-1.667%	6	414	+240.597%
2026-05-11	12.6000	12.6000	12.6000	12.6000	+2.439%	1	414	+234.921%
2026-05-08	12.6200	12.6200	12.3000	12.3000	-6.606%	23	413	+243.089%
2026-05-07	11.6400	13.1700	11.5000	13.1700	+1.699%	41	442	+220.425%
2026-05-06	13.2500	13.4500	12.9500	12.9500	-34.662%	128	444	+225.869%
2026-05-04	19.2000	20.3500	19.2000	19.8200	+28.534%	26	493	+112.916%
2026-05-01	15.2100	15.4500	15.2100	15.4200	-3.323%	24	458	+173.671%
2026-04-30	15.5000	15.9500	15.5000	15.9500	-14.933%	25	458	+164.577%
2026-04-29	18.9700	19.7500	17.7900	18.7500	+15.031%	136	445	+125.067%
2026-04-28	17.4600	17.7600	16.3000	16.3000	+15.603%	14	372	+158.896%
2026-04-27	13.4800	14.2000	13.4800	14.1000	+0.142%	14	360	+199.291%
2026-04-24	14.0800	14.0800	14.0800	14.0800	-5.503%	1	356	+199.716%
2026-04-23	13.4900	14.9000	13.4900	14.9000	+6.050%	6	357	+183.221%
2026-04-22	13.4500	14.0500	13.4000	14.0500	-8.170%	27	355	+200.356%
2026-04-21	12.5500	15.6200	12.5500	15.3000	+22.107%	41	364	+175.817%
2026-04-20	12.4700	13.1600	12.4600	12.5300	+5.294%	38	364	+236.792%
2026-04-17	11.8100	11.9000	11.8100	11.9000	-9.574%	12	351	+254.622%
2026-04-16	12.8500	13.1600	12.8500	13.1600	-7.972%	5	359	+220.669%
2026-04-15	14.1000	14.3000	13.8800	14.3000	+5.535%	86	359	+195.105%
2026-04-14	13.6700	13.6700	13.5300	13.5500	-19.822%	36	366	+211.439%
2026-04-13	16.9000	16.9000	16.9000	16.9000	+9.385%	1	332	+149.704%
2026-04-10	15.6000	15.6000	15.4500	15.4500	-4.630%	3	332	+173.139%
2026-04-09	16.5100	16.6500	16.0000	16.2000	-16.923%	41	331	+160.494%
2026-04-08	18.1600	19.5000	17.8000	19.5000	-1.515%	13	305	+116.410%
2026-04-01	20.9100	20.9100	19.3000	19.8000	-16.456%	17	296	+113.131%
2026-03-31	27.3000	27.3000	23.7000	23.7000	-23.917%	13	289	+78.059%
2026-03-30	30.1000	31.8800	29.5000	31.1500	+3.146%	4	287	+35.474%
2026-03-27	30.8600	30.8600	30.2000	30.2000	-7.277%	4	286	+39.735%
2026-03-26	32.5700	32.5700	32.5700	32.5700	-7.208%	1	282	+29.567%
2026-03-24	35.1000	35.1000	35.1000	35.1000	-1.460%	4	284	+20.228%
2026-03-23	29.0600	35.6200	29.0600	35.6200	+29.622%	7	282	+18.473%
2026-03-20	19.8000	27.4800	19.8000	27.4800	+17.940%	68	277	+53.566%
2026-03-19	23.6800	24.3200	21.1800	23.3000	+65.836%	27	280	+81.116%
2026-03-18	13.9300	14.0500	13.5400	14.0500	+22.707%	14	270	+200.356%
2026-03-16	11.4500	11.4500	11.4500	11.4500	+1.238%	20	268	+268.559%
2026-03-13	11.2000	11.3100	11.2000	11.3100	+29.257%	2	263	+273.121%
2026-03-10	8.2700	8.7500	8.2700	8.7500	-12.935%	53	263	+382.286%
2026-02-25	10.0500	10.0500	10.0500	10.0500	-6.075%	1	230	+319.900%
2026-02-23	10.7000	10.7000	10.7000	10.7000	-12.510%	10	230	+294.393%
2026-02-20	12.2300	12.2300	12.2300	12.2300	+9.686%	1	230	+245.053%
2026-02-13	11.1500	11.1500	11.1500	11.1500	-7.469%	1	230	+278.475%
2026-02-09	12.0500	12.0500	12.0500	12.0500	-21.498%	1	230	+250.207%
2026-02-06	15.3500	15.3500	15.3500	15.3500	-12.034%	1	230	+174.919%
2026-02-05	17.3500	17.4500	17.3500	17.4500	+12.363%	6	231	+141.834%
2026-02-04	15.5300	15.5300	15.5300	15.5300	-38.275%	3	229	+171.732%
2026-02-02	25.1300	25.1600	25.1300	25.1600	+68.859%	3	230	+67.727%
2026-01-30	14.9000	14.9000	14.9000	14.9000	+44.660%	5	229	+183.221%
2026-01-29	10.0000	10.3500	10.0000	10.3000	+10.753%	21	229	+309.709%
2026-01-28	8.7500	9.3000	8.7500	9.3000	-10.749%	3	234	+353.763%
2026-01-26	10.5000	10.5500	10.4000	10.4200	-10.095%	6	234	+304.990%
2026-01-23	11.7000	11.7000	11.2500	11.5900	-22.215%	11	238	+264.107%
2026-01-20	15.6000	15.6000	14.9000	14.9000	-25.500%	115	234	+183.221%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+7.124%	1	149	+111.000%
2026-01-15	18.6700	18.6700	18.6700	18.6700	-4.987%	1	149	+126.031%
2026-01-14	19.6500	19.6500	19.6500	19.6500	-3.676%	1	149	+114.758%
2026-01-12	20.4000	20.4000	20.4000	20.4000	-17.907%	14	150	+106.863%
2026-01-09	24.8500	24.8500	24.8500	24.8500	-7.449%	1	137	+69.819%
2026-01-07	26.9000	27.1000	26.8500	26.8500	+3.071%	98	137	+57.169%
2026-01-06	26.3300	26.3300	26.0500	26.0500	-8.307%	3	39	+61.996%
2026-01-05	28.4100	28.4100	28.4100	28.4100	-13.909%	1	38	+48.539%
2025-12-31	33.0000	33.0000	33.0000	33.0000	-2.941%	1	38	+27.879%
2025-12-29	30.4000	34.0000	30.0000	34.0000	+38.776%	4	38	+24.118%
2025-12-26	23.8200	25.2000	23.8200	24.5000	-9.259%	76	40	+72.245%
2025-12-23	27.0000	27.0000	27.0000	27.0000	-16.279%	1	3	+56.296%
2025-12-16	31.9000	32.2500	31.9000	32.2500	0.000%	2	2	+30.853%

.dark-mode .lglR2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lglR2F{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P415GLD Aug 21 2026 415.00 Put (GLD260821P00415000)option OPRA

GLD20260821P415
GLD Aug 21 2026 415.00 Put (GLD260821P00415000)
option OPRA