Dark

GLD20260821P430
GLD Aug 21 2026 430.00 Put (GLD260821P00430000)
option OPRA

EOD

Jul 24, 2026

56.10-3.525%(-2.05)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	57.0000	57.5700	56.1000	56.1000	-3.525%	60	37	0.000%
2026-07-23	59.7500	59.7500	58.1500	58.1500	+4.305%	237	38	-3.525%
2026-07-21	57.7500	57.7800	55.7500	55.7500	-7.775%	4	38	+0.628%
2026-07-20	62.2000	62.2000	60.4500	60.4500	-2.579%	110	40	-7.196%
2026-07-17	65.7500	65.7500	62.0500	62.0500	-5.412%	52	40	-9.589%
2026-07-16	64.8000	65.6000	64.6000	65.6000	+17.143%	151	40	-14.482%
2026-07-15	56.0000	56.0000	56.0000	56.0000	-4.175%	74	41	+0.179%
2026-07-14	54.9500	58.4400	54.9500	58.4400	+8.302%	57	49	-4.004%
2026-07-10	54.3200	54.9300	52.7000	53.9600	+5.021%	20	562	+3.966%
2026-07-09	51.5000	51.5500	51.3800	51.3800	-6.988%	1,006	959	+9.186%
2026-07-08	59.3000	59.3000	55.2400	55.2400	+16.910%	9	992	+1.557%
2026-07-07	47.2500	47.2500	47.2500	47.2500	-3.037%	1	997	+18.730%
2026-07-06	48.7300	48.7300	48.7300	48.7300	-3.980%	3	997	+15.124%
2026-07-02	50.7500	50.7500	50.7500	50.7500	-6.019%	1	997	+10.542%
2026-07-01	58.6300	58.6300	54.0000	54.0000	-10.522%	17	997	+3.889%
2026-06-30	60.3500	60.3500	60.3500	60.3500	-1.469%	1	995	-7.042%
2026-06-29	61.9000	61.9000	61.2500	61.2500	+7.494%	2	1,614	-8.408%
2026-06-26	55.8700	56.9800	54.8400	56.9800	-5.943%	23	1,614	-1.544%
2026-06-25	61.6600	61.8300	60.2900	60.5800	-7.228%	110	1,656	-7.395%
2026-06-24	63.9700	65.3000	61.0000	65.3000	+24.500%	28	1,699	-14.089%
2026-06-23	51.9000	52.4500	50.4500	52.4500	+12.796%	71	1,690	+6.959%
2026-06-22	46.6900	46.6900	45.2500	46.5000	+2.876%	18	1,636	+20.645%
2026-06-18	40.1000	45.2500	40.1000	45.2000	+3.220%	20	1,642	+24.115%
2026-06-17	33.1000	43.7900	33.1000	43.7900	+20.468%	6	1,642	+28.111%
2026-06-15	34.1500	36.3500	34.1500	36.3500	-20.285%	3	1,642	+54.333%
2026-06-12	47.5000	47.5000	44.1800	45.6000	+0.154%	15	1,642	+23.026%
2026-06-11	57.0200	57.3000	45.5300	45.5300	-14.658%	19	1,647	+23.215%
2026-06-10	48.5000	53.3500	48.1500	53.3500	+31.081%	53	1,638	+5.155%
2026-06-09	35.1500	41.5500	35.1500	40.7000	+12.276%	47	1,684	+37.838%
2026-06-08	36.7800	36.9000	35.2000	36.2500	-0.275%	29	1,669	+54.759%
2026-06-05	33.6500	36.3500	33.3000	36.3500	+36.911%	92	1,673	+54.333%
2026-06-04	24.4300	26.5500	24.4300	26.5500	-5.246%	2	1,642	+111.299%
2026-06-03	28.3000	28.6300	28.0200	28.0200	+7.811%	57	1,646	+100.214%
2026-06-02	25.2000	25.9900	24.9500	25.9900	-1.850%	22	1,616	+115.852%
2026-06-01	28.7500	28.7500	26.1400	26.4800	+15.130%	8	1,612	+111.858%
2026-05-29	23.3500	23.3500	22.0500	23.0000	-14.019%	71	1,606	+143.913%
2026-05-28	29.4500	29.4500	26.7500	26.7500	-4.498%	12	1,665	+109.720%
2026-05-27	30.4000	30.4000	28.0100	28.0100	+10.931%	9	1,659	+100.286%
2026-05-26	25.2500	25.2500	25.2500	25.2500	+1.040%	10	1,660	+122.178%
2026-05-22	25.2000	25.2000	24.8000	24.9900	-1.459%	22	1,654	+124.490%
2026-05-21	27.0800	27.0800	25.2000	25.3600	+1.970%	24	1,662	+121.215%
2026-05-20	25.9500	25.9500	24.8700	24.8700	-12.430%	7	1,662	+125.573%
2026-05-19	27.7000	28.4000	27.0000	28.4000	+20.339%	5	1,675	+97.535%
2026-05-18	23.5500	23.6000	23.5500	23.6000	-6.903%	11	1,675	+137.712%
2026-05-15	27.4000	27.4000	24.7500	25.3500	+30.000%	38	1,675	+121.302%
2026-05-14	19.1500	19.5800	18.7000	19.5000	+3.011%	11	1,683	+187.692%
2026-05-13	19.5100	19.9000	18.9300	18.9300	+1.774%	17	1,711	+196.355%
2026-05-12	19.2000	20.6500	18.6000	18.6000	+4.966%	216	1,711	+201.613%
2026-05-11	17.7500	18.8500	17.6700	17.7200	-2.744%	1,034	1,711	+216.591%
2026-05-08	17.9100	19.0500	17.9100	18.2200	-3.547%	14	938	+207.903%
2026-05-07	17.2300	18.8900	17.0500	18.8900	-3.128%	12	937	+196.983%
2026-05-06	18.8100	19.6000	18.8000	19.5000	-20.570%	87	926	+187.692%
2026-05-05	24.5500	24.5500	24.5500	24.5500	-14.011%	5	911	+128.513%
2026-05-04	25.5400	28.5500	25.5400	28.5500	+28.142%	2	913	+96.497%
2026-05-01	23.7500	23.7500	21.2000	22.2800	-2.707%	15	910	+151.795%
2026-04-30	22.1500	23.1000	22.1500	22.9000	-12.695%	729	910	+144.978%
2026-04-29	26.7300	27.7200	25.9100	26.2300	+12.575%	7	1,090	+113.877%
2026-04-28	24.3000	25.0000	23.3000	23.3000	+14.216%	418	1,097	+140.773%
2026-04-27	20.5500	20.7300	20.4000	20.4000	+7.425%	28	871	+175.000%
2026-04-24	20.7000	20.7800	18.8800	18.9900	-9.571%	250	843	+195.419%
2026-04-23	19.7500	21.0000	19.0000	21.0000	+5.158%	155	709	+167.143%
2026-04-22	19.1000	19.9700	19.1000	19.9700	-11.520%	110	655	+180.921%
2026-04-21	23.4500	23.4500	18.1500	22.5700	+25.738%	21	657	+148.560%
2026-04-20	17.9500	17.9500	17.9500	17.9500	+9.318%	1	657	+212.535%
2026-04-17	16.2900	16.4200	16.1500	16.4200	-13.351%	12	657	+241.657%
2026-04-16	19.2800	19.5000	18.9000	18.9500	+1.067%	8	659	+196.042%
2026-04-14	19.1200	19.6800	18.7300	18.7500	-16.220%	10	658	+199.200%
2026-04-13	22.7900	22.7900	22.3800	22.3800	+4.238%	5	666	+150.670%
2026-04-10	22.4000	22.4000	21.4700	21.4700	-4.663%	7	662	+161.295%
2026-04-09	23.2500	23.5500	22.5200	22.5200	-6.478%	6	656	+149.112%
2026-04-08	24.0800	24.0800	24.0800	24.0800	-21.767%	1	656	+132.973%
2026-04-07	32.3000	32.3000	30.7800	30.7800	+3.916%	5	656	+82.261%
2026-04-06	29.6200	29.6200	29.6200	29.6200	-5.367%	4	657	+89.399%
2026-04-02	31.7500	31.7500	31.3000	31.3000	+21.837%	4	650	+79.233%
2026-04-01	25.6900	25.6900	25.6900	25.6900	-15.936%	3	650	+118.373%
2026-03-31	34.9300	34.9300	30.5600	30.5600	-24.543%	2	647	+83.573%
2026-03-27	43.5700	43.5700	39.8300	40.5000	-8.371%	10	646	+38.519%
2026-03-24	42.9700	44.2600	42.9700	44.2000	-0.023%	32	640	+26.923%
2026-03-23	38.0000	44.2100	38.0000	44.2100	+19.486%	3	610	+26.894%
2026-03-20	30.5000	37.0000	30.5000	37.0000	+26.065%	3	612	+51.622%
2026-03-19	31.4700	31.6700	29.3500	29.3500	+55.291%	10	612	+91.141%
2026-03-18	18.0800	18.9000	18.0800	18.9000	+26.000%	3	613	+196.825%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+9.250%	4	611	+274.000%
2026-03-13	13.7300	13.7300	13.7300	13.7300	-12.548%	1	607	+308.594%
2026-03-04	15.7000	15.7000	15.7000	15.7000	-4.268%	2	606	+257.325%
2026-03-03	15.9200	16.4000	15.9200	16.4000	+48.416%	2	606	+242.073%
2026-03-02	11.0500	11.0500	11.0500	11.0500	-20.789%	2	606	+407.692%
2026-02-25	13.8900	13.9600	13.8500	13.9500	-10.116%	50	658	+302.151%
2026-02-24	15.8400	15.8700	15.5200	15.5200	+5.866%	3	658	+261.469%
2026-02-23	14.8800	15.1200	14.6500	14.6600	-10.061%	143	659	+282.674%
2026-02-20	16.3000	16.3000	16.3000	16.3000	-7.910%	1	678	+244.172%
2026-02-19	17.9300	18.0000	17.7000	17.7000	+4.425%	58	679	+216.949%
2026-02-18	16.9500	16.9500	16.9500	16.9500	+10.857%	1	652	+230.973%
2026-02-13	15.2500	15.2900	15.2500	15.2900	-10.585%	10	646	+266.906%
2026-02-12	13.8100	17.1000	13.8100	17.1000	+10.537%	14	646	+228.070%
2026-02-10	14.6500	15.5600	14.6500	15.4700	-0.514%	45	633	+262.637%
2026-02-09	15.5500	15.5500	15.5500	15.5500	-22.444%	1	594	+260.772%
2026-02-06	20.0500	20.0500	20.0500	20.0500	-5.869%	21	593	+179.800%
2026-02-04	21.3000	21.3000	21.3000	21.3000	-4.783%	11	602	+163.380%
2026-02-03	22.3700	22.3700	22.3700	22.3700	-29.029%	1	592	+150.782%
2026-02-02	29.7500	31.5200	29.7500	31.5200	+26.333%	557	592	+77.982%
2026-01-30	20.3500	25.0000	20.3500	24.9500	+66.333%	77	381	+124.850%
2026-01-29	15.0000	15.0000	15.0000	15.0000	+17.647%	3	354	+274.000%
2026-01-28	12.1200	13.5200	12.1200	12.7500	-19.048%	261	354	+340.000%
2026-01-26	15.4200	15.9700	15.4200	15.7500	-5.405%	33	146	+256.190%
2026-01-23	16.7500	16.7500	16.6500	16.6500	-4.748%	40	123	+236.937%
2026-01-22	19.1400	19.1400	17.4800	17.4800	-11.940%	33	125	+220.938%
2026-01-21	20.0000	20.0000	19.8500	19.8500	-7.026%	57	142	+182.620%
2026-01-20	21.9400	21.9400	21.3500	21.3500	-18.667%	60	107	+162.763%
2026-01-15	26.3000	26.3000	26.2500	26.2500	-2.778%	21	82	+113.714%
2026-01-14	27.0000	27.0000	27.0000	27.0000	-4.085%	13	61	+107.778%
2026-01-13	27.7500	28.1500	27.7500	28.1500	0.000%	19	48	+99.290%
2026-01-12	28.4500	28.5000	28.1500	28.1500	-14.723%	28	29	+99.290%
2026-01-09	32.9500	33.0100	32.9500	33.0100	0.000%	2	1	+69.949%

.dark-mode .lDllrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDllrR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P430GLD Aug 21 2026 430.00 Put (GLD260821P00430000)option OPRA

GLD20260821P430
GLD Aug 21 2026 430.00 Put (GLD260821P00430000)
option OPRA