Dark

GLD20260821P420
GLD Aug 21 2026 420.00 Put (GLD260821P00420000)
option OPRA

EOD

Jul 24, 2026

46.16-7.309%(-3.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	45.8500	46.1600	45.8500	46.1600	-7.309%	2	24	0.000%
2026-07-23	49.1000	49.8000	48.8800	49.8000	+24.500%	202	24	-7.309%
2026-07-22	40.0000	40.0000	40.0000	40.0000	-13.978%	30	57	+15.400%
2026-07-21	48.2800	48.2800	46.5000	46.5000	-12.921%	5	57	-0.731%
2026-07-20	53.4000	53.4000	53.4000	53.4000	+1.753%	150	53	-13.558%
2026-07-17	55.9000	55.9000	52.0000	52.4800	-6.519%	21	147	-12.043%
2026-07-16	53.1800	56.1400	53.1800	56.1400	+18.689%	2,711	146	-17.777%
2026-07-15	47.7300	49.9100	47.0300	47.3000	-2.030%	15	1,769	-2.410%
2026-07-14	46.4100	48.5200	45.6400	48.2800	-8.957%	106	1,766	-4.391%
2026-07-13	47.5500	53.1500	47.5500	53.0300	+21.211%	14	1,690	-12.955%
2026-07-10	43.7700	44.1500	43.2500	43.7500	+4.665%	18	1,689	+5.509%
2026-07-09	41.8000	42.3000	41.8000	41.8000	-11.064%	15	1,701	+10.431%
2026-07-08	47.5100	47.5100	47.0000	47.0000	+16.107%	3	1,706	-1.787%
2026-07-07	38.1700	40.4800	38.1700	40.4800	+3.003%	3	1,704	+14.032%
2026-07-06	40.8000	40.8000	39.3000	39.3000	-8.774%	17	1,706	+17.455%
2026-07-02	41.5000	43.0800	41.0000	43.0800	-9.686%	26	1,722	+7.149%
2026-07-01	49.2600	49.2600	43.2200	47.7000	-5.713%	18	1,722	-3.229%
2026-06-30	51.8200	51.8200	49.7800	50.5900	-0.901%	59	1,752	-8.757%
2026-06-29	50.0300	53.0100	50.0300	51.0500	+7.587%	20	1,807	-9.579%
2026-06-26	47.9000	48.1000	45.7900	47.4500	-6.705%	49	1,810	-2.719%
2026-06-25	51.7000	52.7000	50.7400	50.8600	-8.689%	128	1,816	-9.241%
2026-06-24	55.8900	56.2300	51.2800	55.7000	+27.314%	49	1,809	-17.127%
2026-06-23	42.4100	43.7500	41.0800	43.7500	+16.511%	26	1,818	+5.509%
2026-06-22	37.3700	38.5300	36.9500	37.5500	+2.344%	20	1,818	+22.929%
2026-06-18	31.5000	36.6900	31.5000	36.6900	+4.352%	8	1,814	+25.811%
2026-06-17	25.6900	35.1600	24.9100	35.1600	+32.230%	4	1,814	+31.286%
2026-06-16	27.9000	27.9000	26.5900	26.5900	-6.538%	8	1,814	+73.599%
2026-06-15	26.0300	28.4500	25.8700	28.4500	-18.946%	22	1,808	+62.250%
2026-06-12	38.3000	38.5800	35.1000	35.1000	-5.518%	9	1,796	+31.510%
2026-06-11	46.7000	47.8500	37.1500	37.1500	-20.518%	18	1,796	+24.253%
2026-06-10	42.0700	46.7400	39.4200	46.7400	+44.126%	85	1,793	-1.241%
2026-06-09	28.3000	35.0000	28.3000	32.4300	+13.590%	19	1,806	+42.337%
2026-06-08	28.2400	29.3100	27.5400	28.5500	-5.275%	26	1,799	+61.681%
2026-06-05	25.5200	30.1400	25.5200	30.1400	+48.108%	188	1,791	+53.152%
2026-06-04	18.6500	20.3500	18.6500	20.3500	-7.332%	3	1,806	+126.830%
2026-06-03	22.7500	22.7500	21.1000	21.9600	+11.359%	90	1,806	+110.200%
2026-06-02	18.7000	19.7200	18.7000	19.7200	-3.333%	51	1,736	+134.077%
2026-06-01	22.0500	22.0500	20.4000	20.4000	+17.919%	13	1,688	+126.275%
2026-05-29	18.1000	18.1000	16.4400	17.3000	-11.959%	77	1,684	+166.821%
2026-05-28	23.7000	23.7000	19.6500	19.6500	-9.530%	8	1,614	+134.911%
2026-05-27	23.8500	23.8500	21.7200	21.7200	+7.365%	5	1,615	+112.523%
2026-05-26	19.1700	20.2300	19.1700	20.2300	+4.010%	12	1,617	+128.176%
2026-05-22	18.9500	20.4500	18.9500	19.4500	+8.116%	11	1,617	+137.326%
2026-05-21	20.3000	20.3000	17.9900	17.9900	-7.220%	9	1,613	+156.587%
2026-05-20	19.5000	19.5000	19.3500	19.3900	-9.814%	12	1,613	+138.061%
2026-05-19	22.0000	22.1500	20.8000	21.5000	+15.035%	23	1,620	+114.698%
2026-05-18	17.9400	19.6000	17.9400	18.6900	-5.844%	18	1,620	+146.977%
2026-05-15	21.5000	21.5000	19.3000	19.8500	+27.735%	23	1,620	+132.544%
2026-05-14	14.6000	15.5400	14.3000	15.5400	+6.075%	36	1,608	+197.040%
2026-05-13	14.6500	14.6500	14.6500	14.6500	+2.233%	1	1,614	+215.085%
2026-05-12	14.8400	16.0000	14.3300	14.3300	+3.094%	189	1,614	+222.121%
2026-05-11	14.0000	14.0100	13.7800	13.9000	-1.278%	253	1,614	+232.086%
2026-05-08	13.6600	14.7100	13.6500	14.0800	-5.567%	164	1,558	+227.841%
2026-05-07	13.5000	14.9500	13.0500	14.9100	+0.743%	235	1,490	+209.591%
2026-05-06	15.0000	15.3000	14.6200	14.8000	-26.000%	98	1,432	+211.892%
2026-05-05	18.9000	20.0000	18.9000	20.0000	-9.991%	4	1,427	+130.800%
2026-05-04	19.8500	23.5500	19.4700	22.2200	+25.395%	48	1,426	+107.741%
2026-05-01	18.7000	18.7000	17.0000	17.7200	-2.530%	32	1,393	+160.497%
2026-04-30	17.4700	18.3000	17.3500	18.1800	-13.222%	43	1,393	+153.905%
2026-04-29	21.2700	22.0500	20.3000	20.9500	+13.859%	57	1,412	+120.334%
2026-04-28	18.9200	20.1500	18.0500	18.4000	+22.259%	300	1,403	+150.870%
2026-04-27	15.3000	16.1000	15.0500	15.0500	+0.669%	34	1,601	+206.711%
2026-04-24	14.9200	15.0100	14.9000	14.9500	-10.746%	24	1,583	+208.763%
2026-04-23	15.2600	16.7500	15.1900	16.7500	+8.908%	53	1,582	+175.582%
2026-04-22	15.0100	15.9000	15.0100	15.3800	-15.864%	156	1,555	+200.130%
2026-04-21	14.6300	18.2800	14.6300	18.2800	+30.385%	6	1,414	+152.516%
2026-04-20	14.0200	14.0200	14.0200	14.0200	+4.471%	2	1,414	+229.244%
2026-04-17	13.2000	13.4200	12.7500	13.4200	-11.884%	90	1,416	+243.964%
2026-04-16	14.7500	15.5300	14.7000	15.2300	-8.253%	137	1,355	+203.086%
2026-04-15	16.2000	16.6000	15.9000	16.6000	+7.792%	5	1,425	+178.072%
2026-04-14	15.3900	15.7500	15.3600	15.4000	-17.204%	6	1,428	+199.740%
2026-04-13	18.5000	18.6300	18.5000	18.6000	+7.826%	13	1,424	+148.172%
2026-04-10	17.3200	17.3900	17.2500	17.2500	-6.250%	7	1,424	+167.594%
2026-04-09	18.4000	18.4000	17.8000	18.4000	-7.908%	14	1,423	+150.870%
2026-04-08	19.0500	20.1200	19.0500	19.9800	-23.740%	20	1,430	+131.031%
2026-04-07	26.5500	27.3500	25.8400	26.2000	-4.519%	19	1,420	+76.183%
2026-04-02	27.6000	27.6000	27.4400	27.4400	+25.297%	10	1,428	+68.222%
2026-04-01	22.1500	22.9400	21.3000	21.9000	-16.156%	5	1,428	+110.776%
2026-03-31	28.4500	28.4500	26.1200	26.1200	-16.469%	8	1,427	+76.723%
2026-03-30	32.6000	32.6000	30.9500	31.2700	-6.657%	13	1,425	+47.618%
2026-03-27	37.4800	37.4800	33.0000	33.5000	-3.430%	20	1,418	+37.791%
2026-03-26	34.7400	34.7400	34.6800	34.6900	-3.746%	25	1,411	+33.064%
2026-03-24	35.5500	37.5900	35.5500	36.0400	-5.654%	53	1,418	+28.080%
2026-03-23	34.5100	40.5000	32.6600	38.2000	+25.989%	27	1,386	+20.838%
2026-03-20	22.8800	30.5500	22.8800	30.3200	+33.981%	75	1,391	+52.243%
2026-03-19	24.0500	27.1000	22.6300	22.6300	+42.866%	69	1,398	+103.977%
2026-03-18	15.5000	15.8400	14.4300	15.8400	+32.552%	54	1,373	+191.414%
2026-03-17	11.9500	11.9500	11.9500	11.9500	-6.568%	1	1,385	+286.276%
2026-03-16	12.5600	13.5400	12.5600	12.7900	-1.236%	22	1,386	+260.907%
2026-03-13	11.5500	12.9500	11.5500	12.9500	+24.519%	3	1,375	+256.448%
2026-03-12	10.6000	10.6000	10.4000	10.4000	+2.463%	30	1,373	+343.846%
2026-03-11	10.2000	10.2000	10.1500	10.1500	+7.068%	3	1,350	+354.778%
2026-03-10	9.3500	9.4800	9.3500	9.4800	-37.302%	5	1,348	+386.920%
2026-03-03	15.1200	15.1200	15.1200	15.1200	+66.703%	1	1,348	+205.291%
2026-03-02	9.0700	9.0700	9.0700	9.0700	-13.783%	2	1,347	+408.931%
2026-02-27	10.3500	10.6900	10.3300	10.5200	-8.522%	40	1,345	+338.783%
2026-02-26	11.4400	11.5000	11.4400	11.5000	+2.313%	15	1,345	+301.391%
2026-02-25	11.9000	11.9300	11.2400	11.2400	-13.538%	20	1,355	+310.676%
2026-02-24	13.0000	13.0000	12.7200	13.0000	+8.969%	45	1,355	+255.077%
2026-02-23	12.0800	12.1500	11.9000	11.9300	-12.408%	31	1,330	+286.924%
2026-02-20	14.2000	14.2000	13.6200	13.6200	-6.904%	11	1,307	+238.913%
2026-02-19	14.9500	14.9500	14.3900	14.6300	+10.415%	21	1,306	+215.516%
2026-02-18	14.1400	14.1400	13.2500	13.2500	-10.714%	26	1,306	+248.377%
2026-02-17	14.4000	14.9000	14.4000	14.8400	+16.850%	3	1,280	+211.051%
2026-02-13	12.4300	12.9500	12.3000	12.7000	-7.299%	15	1,280	+263.465%
2026-02-12	10.9800	14.0600	10.9600	13.7000	+11.201%	15	1,280	+236.934%
2026-02-10	11.9300	12.4100	11.8500	12.3200	-0.885%	47	1,279	+274.675%
2026-02-09	13.1200	13.1300	12.3600	12.4300	-37.850%	20	1,267	+271.360%
2026-02-05	19.4500	20.0000	18.5800	20.0000	+9.409%	26	1,257	+130.800%
2026-02-04	18.2800	18.2800	18.2800	18.2800	-0.381%	2	1,262	+152.516%
2026-02-03	18.3500	18.3500	18.3500	18.3500	-30.334%	1,000	1,264	+151.553%
2026-02-02	26.8000	26.8000	25.9500	26.3400	+22.512%	8	387	+75.247%
2026-01-30	18.9000	21.5000	18.9000	21.5000	+84.708%	14	391	+114.698%
2026-01-29	13.1000	13.7000	11.6300	11.6400	+11.923%	80	398	+296.564%
2026-01-28	9.5500	10.4000	9.5500	10.4000	-10.883%	189	415	+343.846%
2026-01-27	11.4200	11.7700	11.4200	11.6700	-7.454%	5	282	+295.544%
2026-01-26	12.5100	12.6500	12.5100	12.6100	-3.000%	4	278	+266.059%
2026-01-23	13.6000	13.6000	12.9500	13.0000	-9.471%	4	275	+255.077%
2026-01-22	15.6200	15.6200	14.3600	14.3600	-15.678%	84	274	+221.448%
2026-01-21	15.5000	17.0300	15.5000	17.0300	-1.103%	110	197	+171.051%
2026-01-20	17.0500	17.3200	17.0000	17.2200	-21.585%	35	105	+168.060%
2026-01-16	21.9600	21.9600	21.9600	21.9600	-0.992%	2	119	+110.200%
2026-01-14	22.0800	22.1800	22.0800	22.1800	-3.983%	8	119	+108.115%
2026-01-13	23.1000	23.1000	23.1000	23.1000	-1.240%	1	115	+99.827%
2026-01-12	22.7500	23.3900	22.6300	23.3900	-12.397%	14	115	+97.349%
2026-01-09	27.1000	27.1000	26.7000	26.7000	-10.101%	50	101	+72.884%
2026-01-07	29.8500	29.8500	29.7000	29.7000	+2.768%	37	51	+55.421%
2026-01-06	28.9000	28.9000	28.9000	28.9000	-18.200%	12	14	+59.723%
2025-12-29	33.6200	35.3300	33.5600	35.3300	+30.273%	3	2	+30.654%
2025-12-26	27.1200	27.1200	27.1200	27.1200	-22.867%	2	3	+70.206%
2025-12-16	35.1600	35.1600	35.1600	35.1600	0.000%	1	1	+31.286%

.dark-mode .PmGYQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmGYQ3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P420GLD Aug 21 2026 420.00 Put (GLD260821P00420000)option OPRA

GLD20260821P420
GLD Aug 21 2026 420.00 Put (GLD260821P00420000)
option OPRA