Dark

GLD20260821P440
GLD Aug 21 2026 440.00 Put (GLD260821P00440000)
option OPRA

EOD

Jul 24, 2026

68.90-0.362%(-0.25)2,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	67.4500	68.9000	67.4500	68.9000	-0.362%	2,800	767	0.000%
2026-07-23	69.7500	69.7500	68.2000	69.1500	+5.685%	8,410	767	-0.362%
2026-07-21	65.4300	65.4300	65.4300	65.4300	-9.402%	2	767	+5.303%
2026-07-20	73.1000	73.1000	71.9500	72.2200	+0.097%	2,805	767	-4.597%
2026-07-17	72.1300	72.1500	71.7000	72.1500	-3.864%	3,205	767	-4.505%
2026-07-16	74.4700	75.0500	74.4700	75.0500	+10.092%	2,402	767	-8.195%
2026-07-15	68.7400	68.7400	66.5400	68.1700	+1.142%	1,156	769	+1.071%
2026-07-14	67.4000	67.4000	67.4000	67.4000	-7.734%	800	768	+2.226%
2026-07-13	73.0500	73.0500	73.0500	73.0500	+13.679%	1,150	768	-5.681%
2026-07-10	64.2600	64.2600	64.2600	64.2600	+1.038%	1,155	770	+7.221%
2026-07-09	61.1000	63.6000	60.1500	63.6000	-4.719%	2,755	770	+8.333%
2026-07-08	66.7500	66.7500	66.7500	66.7500	+6.037%	4	770	+3.221%
2026-07-07	61.3900	62.9500	61.3900	62.9500	+1.532%	814	770	+9.452%
2026-07-02	62.0000	62.0000	62.0000	62.0000	-8.012%	1	770	+11.129%
2026-07-01	67.4000	67.4000	67.4000	67.4000	-3.714%	1,350	770	+2.226%
2026-06-30	69.1300	70.0000	68.5000	70.0000	-1.408%	11	770	-1.571%
2026-06-29	71.1300	71.1300	71.0000	71.0000	+1.082%	2	771	-2.958%
2026-06-25	70.7000	70.7000	70.0000	70.2400	-2.295%	6	1,178	-1.908%
2026-06-24	74.1100	74.1100	71.5700	71.8900	+16.139%	11	1,177	-4.159%
2026-06-23	60.2000	61.9800	60.2000	61.9000	+13.745%	33	1,279	+11.309%
2026-06-18	53.1000	54.4700	52.6500	54.4200	+3.303%	55	1,303	+26.608%
2026-06-17	41.3500	52.6800	40.9000	52.6800	+22.313%	133	1,303	+30.790%
2026-06-16	44.5500	44.5500	43.0700	43.0700	-1.442%	3	1,303	+59.972%
2026-06-15	42.0000	43.7000	42.0000	43.7000	-19.743%	11	1,303	+57.666%
2026-06-12	55.5500	56.6500	53.1700	54.4500	-7.946%	60	1,299	+26.538%
2026-06-11	66.0000	66.4800	59.1500	59.1500	-8.009%	29	1,271	+16.484%
2026-06-10	60.6900	64.3000	60.6900	64.3000	+29.168%	6	1,283	+7.154%
2026-06-09	44.2200	49.7800	44.2200	49.7800	+12.244%	3	1,285	+38.409%
2026-06-08	44.3100	44.9600	43.7000	44.3500	-2.869%	12	1,286	+55.355%
2026-06-05	43.4000	45.6600	43.4000	45.6600	+37.447%	187	1,285	+50.898%
2026-06-04	32.3000	33.7500	31.1600	33.2200	-7.850%	126	1,304	+107.405%
2026-06-03	37.0000	37.0000	36.0500	36.0500	+12.200%	6	1,302	+91.123%
2026-06-02	31.9800	32.1300	31.9800	32.1300	-5.165%	3	1,308	+114.441%
2026-06-01	33.8700	33.8800	33.8700	33.8800	+14.847%	5	1,310	+103.365%
2026-05-29	29.4400	29.5000	28.3500	29.5000	-10.171%	292	1,315	+133.559%
2026-05-28	34.9400	35.2500	32.8400	32.8400	-8.037%	11	1,569	+109.805%
2026-05-27	38.0200	38.0200	35.7100	35.7100	+9.540%	6	1,565	+92.943%
2026-05-22	32.3700	32.8300	31.5500	32.6000	+6.571%	24	1,566	+111.350%
2026-05-20	31.7200	31.7200	30.5900	30.5900	-12.600%	3	1,557	+125.237%
2026-05-19	34.3000	35.0000	34.3000	35.0000	+15.702%	2	1,556	+96.857%
2026-05-18	30.2500	30.2500	30.2500	30.2500	-4.574%	1	1,556	+127.769%
2026-05-15	32.0100	32.0100	31.7000	31.7000	+30.722%	4	1,556	+117.350%
2026-05-13	24.2500	24.2500	24.2500	24.2500	-5.752%	1	1,556	+184.124%
2026-05-12	25.7300	25.7300	25.7300	25.7300	+13.850%	6	1,551	+167.781%
2026-05-11	22.9500	23.7000	22.5500	22.6000	-1.525%	366	1,551	+204.867%
2026-05-08	22.9500	22.9500	22.9500	22.9500	+2.227%	5	1,373	+200.218%
2026-05-07	21.9400	22.4500	21.9400	22.4500	-33.756%	711	1,373	+206.904%
2026-05-04	34.9800	34.9800	33.8900	33.8900	+17.674%	10	924	+103.305%
2026-05-01	28.8000	28.8000	28.8000	28.8000	+1.731%	5	914	+139.236%
2026-04-30	28.3100	28.3100	28.3100	28.3100	-15.994%	1	914	+143.377%
2026-04-29	33.0000	33.7000	33.0000	33.7000	+15.411%	2	913	+104.451%
2026-04-28	29.4000	30.4500	29.2000	29.2000	+13.751%	5	914	+135.959%
2026-04-27	24.4500	25.6700	24.4500	25.6700	+7.902%	2	914	+168.407%
2026-04-24	23.7900	23.7900	23.7900	23.7900	-4.649%	1	916	+189.617%
2026-04-23	24.5500	25.2100	24.2000	24.9500	+3.785%	6	917	+176.152%
2026-04-22	23.7500	24.5000	23.7000	24.0400	-9.794%	24	920	+186.606%
2026-04-21	23.3800	26.6500	23.3800	26.6500	+19.775%	3	921	+158.537%
2026-04-20	23.1500	23.2200	22.0100	22.2500	+6.205%	9	921	+209.663%
2026-04-17	20.7000	20.9500	20.2100	20.9500	-13.143%	18	922	+228.878%
2026-04-16	24.1200	24.1200	24.1200	24.1200	-0.454%	8	916	+185.655%
2026-04-15	23.6500	24.2600	23.6500	24.2300	+3.813%	4	911	+184.358%
2026-04-14	23.3000	23.7000	23.1100	23.3400	-11.187%	30	908	+195.201%
2026-04-13	26.7700	26.7700	26.2800	26.2800	0.000%	3	921	+162.177%
2026-04-10	26.2800	26.2800	26.2800	26.2800	-11.485%	1	921	+162.177%
2026-04-08	29.5300	29.6900	29.2900	29.6900	-10.058%	4	921	+132.065%
2026-04-07	35.6800	35.6800	33.0100	33.0100	-7.716%	4	920	+108.725%
2026-04-06	35.1000	35.7700	35.1000	35.7700	-3.062%	14	922	+92.620%
2026-04-02	38.8000	40.2000	36.9000	36.9000	+16.551%	18	917	+86.721%
2026-04-01	31.2000	31.6600	30.1800	31.6600	-10.817%	248	917	+117.625%
2026-03-31	38.6500	38.6500	35.5000	35.5000	-17.672%	63	743	+94.085%
2026-03-30	44.1500	44.1500	43.1200	43.1200	-3.771%	6	686	+59.787%
2026-03-27	44.8000	44.8100	44.8000	44.8100	-12.446%	4	691	+53.760%
2026-03-24	49.0800	51.1800	48.9200	51.1800	+0.196%	4	687	+34.623%
2026-03-23	46.1100	53.7700	46.1100	51.0800	+19.766%	5	689	+34.886%
2026-03-20	42.6500	42.6500	42.6500	42.6500	+19.736%	1	687	+61.547%
2026-03-19	34.2600	36.0800	34.2600	35.6200	+49.664%	9	686	+93.431%
2026-03-18	23.6400	23.8000	22.4500	23.8000	+27.957%	9	679	+189.496%
2026-03-17	18.7900	19.0000	18.6000	18.6000	-8.419%	604	683	+270.430%
2026-03-16	20.3200	20.4300	20.3100	20.3100	+16.724%	32	520	+239.242%
2026-03-13	17.5700	17.5700	17.4000	17.4000	-1.695%	2	520	+295.977%
2026-03-12	17.5700	17.7000	17.5700	17.7000	+14.267%	2	520	+289.266%
2026-03-11	15.5900	15.5900	15.2700	15.4900	+1.044%	9	520	+344.803%
2026-03-10	15.4600	15.4600	15.2800	15.3300	-18.631%	398	518	+349.446%
2026-03-09	19.9500	19.9500	18.8400	18.8400	-5.800%	4	518	+265.711%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+4.275%	1	517	+244.500%
2026-03-04	19.1800	19.1800	19.1800	19.1800	-3.618%	3	517	+259.228%
2026-03-03	19.4500	20.8000	19.2700	19.9000	+50.872%	25	515	+246.231%
2026-03-02	13.3700	13.3700	13.1900	13.1900	-13.903%	2	525	+422.365%
2026-02-27	15.3200	15.3200	15.3200	15.3200	-9.829%	1	525	+349.739%
2026-02-26	17.1500	17.1500	16.9000	16.9900	+0.831%	62	525	+305.533%
2026-02-25	16.8500	16.8500	16.8500	16.8500	-11.316%	80	432	+308.902%
2026-02-24	19.0000	19.0000	19.0000	19.0000	+4.683%	1	432	+262.632%
2026-02-23	18.1500	18.1500	18.1500	18.1500	-19.512%	1	431	+279.614%
2026-02-19	22.5500	22.5500	22.5500	22.5500	+2.500%	1	431	+205.543%
2026-02-18	21.2000	22.0000	20.8200	22.0000	-7.095%	96	430	+213.182%
2026-02-17	23.2000	23.6800	23.2000	23.6800	+4.779%	36	435	+190.963%
2026-02-12	17.2500	22.6000	17.0100	22.6000	+21.375%	76	400	+204.867%
2026-02-10	18.2500	18.6200	18.2500	18.6200	-3.021%	30	328	+270.032%
2026-02-09	21.1500	21.1500	19.2000	19.2000	-17.419%	3	328	+258.854%
2026-02-06	24.3400	24.3400	23.2500	23.2500	-14.991%	46	331	+196.344%
2026-02-05	29.0700	29.4800	27.3500	27.3500	+4.190%	63	341	+151.920%
2026-02-04	26.2500	26.2500	26.2500	26.2500	-3.670%	2	327	+162.476%
2026-02-03	27.3200	27.3200	26.4000	27.2500	-24.306%	16	325	+152.844%
2026-02-02	36.2500	39.3100	36.0000	36.0000	+16.167%	32	329	+91.389%
2026-01-30	30.8700	33.7500	30.6800	30.9900	+76.080%	27	338	+122.330%
2026-01-29	18.0500	18.4500	17.4500	17.6000	+16.556%	67	313	+291.477%
2026-01-28	14.9500	16.2800	14.8500	15.1000	-26.699%	367	317	+356.291%
2026-01-23	20.6000	20.6000	20.6000	20.6000	-21.881%	10	15	+234.466%
2026-01-20	26.3700	26.3700	26.3700	26.3700	0.000%	5	5	+161.282%

.dark-mode .Mb6hTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mb6hTs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P440GLD Aug 21 2026 440.00 Put (GLD260821P00440000)option OPRA

GLD20260821P440
GLD Aug 21 2026 440.00 Put (GLD260821P00440000)
option OPRA