Dark

GLD20260821P425
GLD Aug 21 2026 425.00 Put (GLD260821P00425000)
option OPRA

EOD

Jul 24, 2026

53.00+7.287%(+3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	53.0000	53.0000	53.0000	53.0000	+7.287%	1	5	0.000%
2026-07-21	49.4000	49.4000	49.4000	49.4000	-17.114%	1	5	+7.287%
2026-07-16	59.6000	59.6000	59.6000	59.6000	+13.308%	750	5	-11.074%
2026-07-15	52.6200	52.6200	52.0000	52.6000	+0.670%	21	481	+0.760%
2026-07-14	50.6200	52.2500	50.6200	52.2500	-10.069%	703	579	+1.435%
2026-07-13	58.1000	58.1000	58.1000	58.1000	+18.814%	3	667	-8.778%
2026-07-10	49.5400	49.5400	48.8500	48.9000	-5.817%	5	1,447	+8.384%
2026-07-08	51.9200	51.9200	51.9200	51.9200	+11.464%	3	1,447	+2.080%
2026-07-07	43.4200	46.5800	43.4200	46.5800	+3.857%	18	1,444	+13.783%
2026-07-06	44.8500	44.8500	44.8500	44.8500	-4.676%	6	1,462	+18.172%
2026-07-02	46.4200	47.3800	46.4200	47.0500	-9.170%	626	2,007	+12.646%
2026-07-01	50.1700	51.8000	49.7000	51.8000	-8.400%	31	2,007	+2.317%
2026-06-29	54.5700	56.5500	54.5700	56.5500	+11.538%	7	2,048	-6.278%
2026-06-26	52.4500	52.8500	50.2500	50.7000	-7.701%	121	2,049	+4.536%
2026-06-25	56.5700	57.5600	54.9300	54.9300	-8.328%	28	2,020	-3.514%
2026-06-24	55.4200	60.1200	55.4200	59.9200	+31.001%	30	2,021	-11.549%
2026-06-23	46.1200	46.1200	45.7400	45.7400	+16.713%	3	2,021	+15.872%
2026-06-18	39.1900	39.1900	39.1900	39.1900	-1.010%	1	2,024	+35.239%
2026-06-17	29.3200	39.6000	29.3200	39.5900	+29.591%	3	2,024	+33.872%
2026-06-16	30.5500	30.5500	30.5500	30.5500	-2.083%	1	2,024	+73.486%
2026-06-15	31.2000	31.2000	31.2000	31.2000	-22.097%	2	2,023	+69.872%
2026-06-12	43.2000	43.2000	39.0500	40.0500	-18.448%	17	2,023	+32.335%
2026-06-11	52.7700	52.7700	49.0800	49.1100	-3.079%	8	2,014	+7.921%
2026-06-10	45.8800	50.6700	44.6400	50.6700	+36.283%	30	2,007	+4.598%
2026-06-09	36.7000	39.0500	36.3800	37.1800	+15.037%	14	2,006	+42.550%
2026-06-08	31.8500	32.3200	31.4000	32.3200	-3.522%	6	2,009	+63.985%
2026-06-05	30.7500	33.5000	29.6200	33.5000	+31.373%	36	2,009	+58.209%
2026-06-03	25.2100	25.5000	25.2100	25.5000	+7.143%	2	2,011	+107.843%
2026-06-01	24.1500	24.1500	23.8000	23.8000	+19.960%	4	2,010	+122.689%
2026-05-29	21.3300	21.3300	18.6300	19.8400	-17.161%	77	2,010	+167.137%
2026-05-28	23.9500	23.9500	23.9500	23.9500	-5.149%	1	1,942	+121.294%
2026-05-27	27.3900	27.3900	25.1000	25.2500	+13.995%	8	1,944	+109.901%
2026-05-26	21.7300	22.3500	21.7300	22.1500	+2.262%	31	1,946	+139.278%
2026-05-22	21.8900	22.8500	21.6600	21.6600	-5.374%	13	1,945	+144.691%
2026-05-21	22.9900	22.9900	22.8900	22.8900	+4.235%	2	1,944	+131.542%
2026-05-20	23.0000	23.0000	21.9600	21.9600	-12.440%	40	1,944	+141.348%
2026-05-19	24.3900	25.0800	24.3900	25.0800	+19.429%	43	1,935	+111.324%
2026-05-18	21.2000	21.2000	21.0000	21.0000	-10.904%	2	1,935	+152.381%
2026-05-15	22.4000	24.4300	22.4000	23.5700	+32.416%	7	1,935	+124.862%
2026-05-14	17.3000	17.8000	16.6700	17.8000	+5.201%	62	1,931	+197.753%
2026-05-13	17.3000	17.4500	16.6500	16.9200	+3.613%	8	1,952	+213.239%
2026-05-12	17.7000	19.1500	16.3300	16.3300	+3.159%	55	1,952	+224.556%
2026-05-11	15.8000	16.4400	15.8000	15.8300	-1.555%	35	1,952	+234.807%
2026-05-08	16.2500	16.7000	16.0800	16.0800	-1.951%	97	1,949	+229.602%
2026-05-07	15.4000	16.4000	14.9400	16.4000	-2.090%	97	1,948	+223.171%
2026-05-06	16.6000	17.4200	16.6000	16.7500	-25.056%	184	1,941	+216.418%
2026-05-05	22.0700	22.3500	22.0700	22.3500	-11.485%	11	2,009	+137.136%
2026-05-04	22.8000	25.2500	22.3400	25.2500	+25.622%	161	2,019	+109.901%
2026-05-01	19.6000	20.1000	19.4000	20.1000	-0.741%	92	1,891	+163.682%
2026-04-30	19.6500	20.6000	19.6500	20.2500	-13.572%	36	1,891	+161.728%
2026-04-29	23.8500	24.4500	23.3300	23.4300	+12.916%	18	1,904	+126.206%
2026-04-28	21.4900	22.4500	20.7500	20.7500	+18.911%	141	1,896	+155.422%
2026-04-27	18.2000	18.2000	17.4000	17.4500	-1.245%	86	1,957	+203.725%
2026-04-24	17.6700	17.6700	17.6700	17.6700	-2.645%	1	2,002	+199.943%
2026-04-23	17.6500	18.1500	17.4200	18.1500	+4.913%	5	2,001	+192.011%
2026-04-22	17.3000	17.3000	17.3000	17.3000	-12.093%	3	1,997	+206.358%
2026-04-21	16.0000	19.6800	16.0000	19.6800	+19.273%	7	1,991	+169.309%
2026-04-20	15.8000	16.5000	15.8000	16.5000	+12.628%	15	1,991	+221.212%
2026-04-17	14.3800	14.6500	14.3800	14.6500	-14.925%	14	1,986	+261.775%
2026-04-16	16.6500	17.2200	16.4600	17.2200	-4.862%	15	1,981	+207.782%
2026-04-15	17.2500	18.1000	17.2500	18.1000	+7.738%	11	1,987	+192.818%
2026-04-14	16.8000	16.8000	16.8000	16.8000	-16.832%	15	1,979	+215.476%
2026-04-13	20.8300	21.1000	20.2000	20.2000	+7.733%	18	1,964	+162.376%
2026-04-10	19.2100	19.2100	18.7500	18.7500	-7.635%	5	1,987	+182.667%
2026-04-09	20.0500	20.4000	19.1100	20.3000	-13.543%	877	1,984	+161.084%
2026-04-08	23.4000	23.4800	23.1300	23.4800	-13.645%	7	2,189	+125.724%
2026-04-06	28.4000	28.4000	27.1900	27.1900	-5.360%	16	2,186	+94.925%
2026-04-02	29.9300	29.9300	28.7300	28.7300	+22.099%	13	2,179	+84.476%
2026-04-01	25.0500	25.2000	23.4500	23.5300	-15.360%	680	2,179	+125.244%
2026-03-31	31.3000	31.3000	27.8000	27.8000	-17.994%	1,081	2,032	+90.647%
2026-03-30	33.9000	33.9000	33.9000	33.9000	-10.008%	1	2,255	+56.342%
2026-03-27	36.1800	37.6700	36.0000	37.6700	-11.469%	3	2,254	+40.696%
2026-03-26	38.7000	42.5500	38.7000	42.5500	+28.472%	9	2,253	+24.559%
2026-03-25	31.3500	33.1200	31.3500	33.1200	-17.816%	3	2,253	+60.024%
2026-03-24	39.9900	40.3000	39.0200	40.3000	-2.303%	625	2,252	+31.514%
2026-03-23	38.0000	42.7000	38.0000	41.2500	+44.231%	16	2,249	+28.485%
2026-03-20	24.2000	29.6000	24.2000	28.6000	+5.926%	43	2,243	+85.315%
2026-03-19	28.9700	28.9700	25.8000	27.0000	+54.110%	42	2,239	+96.296%
2026-03-18	16.6500	17.5200	16.4200	17.5200	+22.261%	51	2,229	+202.511%
2026-03-16	14.3500	14.3500	14.3300	14.3300	+11.518%	2	2,210	+269.853%
2026-03-13	12.8500	12.8500	12.8500	12.8500	+11.739%	1	2,210	+312.451%
2026-03-11	11.3300	11.5000	10.9000	11.5000	-15.751%	149	2,209	+360.870%
2026-03-06	13.3000	13.6500	13.3000	13.6500	-4.679%	2	2,223	+288.278%
2026-03-04	13.7800	14.3200	13.7800	14.3200	-4.533%	6	2,224	+270.112%
2026-03-03	13.6800	17.4500	13.6800	15.0000	+50.754%	6	2,223	+253.333%
2026-03-02	9.9500	9.9500	9.9500	9.9500	-19.106%	2	2,221	+432.663%
2026-02-26	12.5000	12.5000	12.3000	12.3000	-7.796%	89	2,221	+330.894%
2026-02-25	13.3400	13.3400	13.3400	13.3400	-2.628%	3	2,166	+297.301%
2026-02-24	13.7000	13.7000	13.7000	13.7000	+2.853%	1	2,166	+286.861%
2026-02-23	13.3200	13.3200	13.3200	13.3200	-10.303%	1	2,165	+297.898%
2026-02-20	14.9800	14.9800	14.5600	14.8500	-8.390%	2,032	2,165	+256.902%
2026-02-18	16.2000	16.2500	16.2000	16.2100	-6.301%	14	516	+226.959%
2026-02-17	16.7600	17.3000	16.7600	17.3000	+19.723%	2	524	+206.358%
2026-02-13	14.0500	14.4500	14.0500	14.4500	-4.557%	4	521	+266.782%
2026-02-12	12.1800	15.3000	11.8300	15.1400	+20.830%	22	521	+250.066%
2026-02-11	12.5300	12.5300	12.5300	12.5300	-15.338%	5	510	+322.985%
2026-02-09	14.7000	14.8000	14.7000	14.8000	-28.502%	6	508	+258.108%
2026-02-05	20.8000	20.8500	20.3500	20.7000	+2.832%	46	508	+156.039%
2026-02-04	19.4600	20.1300	19.4600	20.1300	-1.178%	8	473	+163.289%
2026-02-03	20.6800	20.6800	20.3700	20.3700	-30.949%	2	479	+160.187%
2026-02-02	29.4000	29.5400	27.8500	29.5000	+22.204%	20	478	+79.661%
2026-01-30	20.4600	24.1400	20.4600	24.1400	+88.594%	1,418	459	+119.553%
2026-01-29	11.3300	14.8500	11.3300	12.8000	+6.048%	92	831	+314.063%
2026-01-28	10.8000	12.3500	10.8000	12.0700	+3.605%	185	810	+339.105%
2026-01-27	13.5000	13.5000	11.6000	11.6500	-17.082%	1,373	811	+354.936%
2026-01-26	13.3100	15.1300	13.3100	14.0500	-11.857%	18	311	+277.224%
2026-01-22	17.5200	17.5200	15.9400	15.9400	-10.197%	11	310	+232.497%
2026-01-21	18.0700	18.0700	17.7500	17.7500	-7.696%	83	310	+198.592%
2026-01-20	19.4500	19.6000	18.9000	19.2300	-22.771%	361	283	+175.611%
2026-01-16	23.7000	25.2500	23.7000	24.9000	+6.093%	22	91	+112.851%
2026-01-15	23.6500	23.6500	23.3100	23.4700	-4.903%	4	91	+125.820%
2026-01-14	24.6800	24.6800	24.6800	24.6800	-3.026%	3	87	+114.749%
2026-01-13	24.4700	25.4500	24.4700	25.4500	+1.354%	32	86	+108.251%
2026-01-12	25.4100	25.4100	25.0400	25.1100	-15.025%	3	57	+111.071%
2026-01-09	30.0000	30.0000	29.5500	29.5500	-24.425%	53	55	+79.357%
2025-12-19	39.1000	39.1000	39.1000	39.1000	-0.812%	2	2	+35.550%
2025-12-12	39.5800	39.5800	39.4200	39.4200	0.000%	2	0	+34.450%

.dark-mode .DgCf8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DgCf8c{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P425GLD Aug 21 2026 425.00 Put (GLD260821P00425000)option OPRA

GLD20260821P425
GLD Aug 21 2026 425.00 Put (GLD260821P00425000)
option OPRA