Dark

GLD20260821P450
GLD Aug 21 2026 450.00 Put (GLD260821P00450000)
option OPRA

EOD

Jul 24, 2026

78.80+0.382%(+0.30)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	77.5000	78.8000	77.5000	78.8000	+0.382%	194	63	0.000%
2026-07-23	79.7500	79.7500	78.1000	78.5000	+14.934%	654	63	+0.382%
2026-07-22	68.3000	68.3000	68.3000	68.3000	-9.416%	1	63	+15.373%
2026-07-21	75.4000	75.4000	75.4000	75.4000	-10.664%	2	63	+4.509%
2026-07-20	82.4000	84.4000	81.6500	84.4000	+3.686%	296	63	-6.635%
2026-07-17	81.7300	83.4000	81.4000	81.4000	-4.962%	284	63	-3.194%
2026-07-16	84.7000	85.6500	84.1500	85.6500	+11.234%	452	63	-7.998%
2026-07-15	77.5300	77.5300	75.5000	77.0000	-1.345%	171	63	+2.338%
2026-07-14	76.0500	78.2500	76.0500	78.0500	-5.279%	176	63	+0.961%
2026-07-13	81.7500	82.4000	81.7500	82.4000	+12.262%	169	63	-4.369%
2026-07-10	72.7500	73.4000	72.7500	73.4000	+3.966%	169	63	+7.357%
2026-07-09	73.0500	73.0500	70.6000	70.6000	-4.465%	644	63	+11.615%
2026-07-08	77.2000	77.2000	73.9000	73.9000	+1.025%	169	63	+6.631%
2026-07-07	70.2500	73.1500	70.2500	73.1500	+1.204%	225	63	+7.724%
2026-07-02	71.2700	72.2800	71.2700	72.2800	-6.796%	95	63	+9.020%
2026-07-01	76.5900	79.1000	76.5900	77.5500	-3.963%	497	63	+1.612%
2026-06-29	80.7500	80.7500	80.7500	80.7500	+4.721%	150	64	-2.415%
2026-06-26	77.1100	77.1100	77.1100	77.1100	-1.166%	1	64	+2.192%
2026-06-25	78.0200	78.0200	78.0200	78.0200	-6.496%	2,500	64	+1.000%
2026-06-24	81.0200	83.5600	81.0200	83.4400	+26.924%	4	3,442	-5.561%
2026-06-22	65.7400	65.7400	65.7400	65.7400	+2.319%	1	4,375	+19.866%
2026-06-18	60.2000	64.2500	60.2000	64.2500	+4.319%	41	4,345	+22.646%
2026-06-17	52.0500	62.3500	50.5000	61.5900	+17.763%	15	4,345	+27.943%
2026-06-16	52.6100	53.6000	52.3000	52.3000	+2.168%	11	4,345	+50.669%
2026-06-15	51.5000	51.5000	51.1900	51.1900	-18.746%	5	4,348	+53.936%
2026-06-12	63.0000	63.0000	63.0000	63.0000	-1.563%	1	4,352	+25.079%
2026-06-11	77.2200	77.2200	64.0000	64.0000	-15.007%	20	4,351	+23.125%
2026-06-10	67.4600	75.3000	67.4600	75.3000	+25.857%	12	4,355	+4.648%
2026-06-09	51.9800	59.9400	51.9800	59.8300	+11.002%	4	4,359	+31.707%
2026-06-08	53.9000	53.9000	53.9000	53.9000	-1.210%	1	4,359	+46.197%
2026-06-05	47.2100	54.5600	47.2100	54.5600	+31.154%	35	4,360	+44.428%
2026-06-04	39.4000	41.6000	39.3000	41.6000	-6.789%	11	4,347	+89.423%
2026-06-03	44.7800	44.7800	44.6300	44.6300	+13.188%	5	4,345	+76.563%
2026-06-02	39.5200	39.5200	39.4300	39.4300	-4.643%	2	4,342	+99.848%
2026-06-01	43.8500	43.8500	41.3500	41.3500	+2.099%	10	4,340	+90.568%
2026-05-28	45.8000	45.9000	40.2500	40.5000	-7.450%	26	4,340	+94.568%
2026-05-27	46.8900	46.8900	43.6900	43.7600	+9.950%	18	4,337	+80.073%
2026-05-26	38.5500	39.8000	38.5500	39.8000	-0.624%	8	4,344	+97.990%
2026-05-20	41.5200	41.5200	40.0500	40.0500	-6.860%	25	4,336	+96.754%
2026-05-19	42.3200	43.0000	41.0300	43.0000	+14.058%	334	4,216	+83.256%
2026-05-18	36.8000	37.7000	36.8000	37.7000	-2.205%	2	4,216	+109.019%
2026-05-15	40.9100	40.9100	38.4000	38.5500	+25.980%	12	4,216	+104.410%
2026-05-14	30.6000	30.6000	30.6000	30.6000	-0.682%	29	4,214	+157.516%
2026-05-13	31.2000	31.2000	30.8100	30.8100	-1.471%	5	4,188	+155.761%
2026-05-12	31.2800	31.2800	31.2700	31.2700	+7.828%	2	4,188	+151.999%
2026-05-11	29.0000	29.0000	29.0000	29.0000	-6.391%	1	4,188	+171.724%
2026-05-06	29.9000	30.9800	29.9000	30.9800	-25.529%	2	4,194	+154.358%
2026-05-04	38.0300	41.6000	38.0300	41.6000	+22.895%	4	4,195	+89.423%
2026-05-01	33.1700	33.8500	33.1700	33.8500	-2.590%	9	4,194	+132.792%
2026-04-30	34.5500	34.7500	34.5500	34.7500	-13.298%	10	4,194	+126.763%
2026-04-29	40.2300	40.3200	40.0800	40.0800	+11.025%	4	4,192	+96.607%
2026-04-28	36.1000	36.1000	36.1000	36.1000	+20.013%	1	4,192	+118.283%
2026-04-23	30.0800	30.0800	30.0800	30.0800	+2.001%	1	4,193	+161.968%
2026-04-22	29.0600	29.4900	29.0600	29.4900	-0.271%	3	4,192	+167.209%
2026-04-21	28.6000	29.5700	28.6000	29.5700	+8.157%	2	4,193	+166.486%
2026-04-20	27.3400	27.3400	27.3400	27.3400	+6.589%	4	4,193	+188.222%
2026-04-17	25.1000	25.6500	24.9200	25.6500	-10.471%	5	4,193	+207.212%
2026-04-16	29.0800	29.0800	28.6500	28.6500	-1.546%	18	4,191	+175.044%
2026-04-15	29.2800	29.2800	29.1000	29.1000	+5.244%	5	4,181	+170.790%
2026-04-14	29.0700	29.0700	27.6500	27.6500	-15.054%	4	4,183	+184.991%
2026-04-13	32.5500	32.5500	32.5500	32.5500	-11.765%	11	4,182	+142.089%
2026-04-08	36.8900	36.8900	36.8900	36.8900	+1.374%	4	4,173	+113.608%
2026-04-01	37.7000	37.7000	36.3900	36.3900	-26.618%	7	4,169	+116.543%
2026-03-30	50.9600	50.9600	49.5900	49.5900	-6.168%	3	4,162	+58.903%
2026-03-27	56.8700	56.8700	52.8500	52.8500	-1.930%	6	4,162	+49.101%
2026-03-26	55.8900	55.8900	53.8900	53.8900	-7.564%	3	4,163	+46.224%
2026-03-24	58.1400	58.3000	56.6000	58.3000	-0.051%	37	4,164	+35.163%
2026-03-23	52.5600	58.3300	52.5600	58.3300	+19.529%	12	4,165	+35.093%
2026-03-20	43.7500	48.8000	43.7500	48.8000	+17.026%	502	4,165	+61.475%
2026-03-19	45.2000	45.2000	41.7000	41.7000	+53.591%	28	4,623	+88.969%
2026-03-18	28.6000	28.7700	27.1500	27.1500	+18.455%	14	4,626	+190.239%
2026-03-17	22.9200	22.9200	22.9200	22.9200	-3.899%	2	4,627	+243.805%
2026-03-16	23.5500	25.2500	23.5500	23.8500	-4.600%	250	4,627	+230.398%
2026-03-13	22.9900	25.0000	22.9800	25.0000	+26.263%	30	4,443	+215.200%
2026-03-12	19.0500	19.8000	19.0500	19.8000	+3.448%	2	4,470	+297.980%
2026-03-11	19.0500	19.1700	19.0500	19.1400	+1.700%	8	4,474	+311.703%
2026-03-10	18.8300	18.8700	18.8200	18.8200	-16.909%	12	4,473	+318.704%
2026-03-09	22.6500	22.6500	22.6500	22.6500	+3.899%	1	4,468	+247.903%
2026-03-06	21.8900	21.8900	21.7900	21.8000	-8.863%	11	4,765	+261.468%
2026-03-03	21.9500	23.9200	21.9500	23.9200	+46.658%	22	4,760	+229.431%
2026-03-02	17.3800	17.3800	16.3100	16.3100	-16.786%	5	4,765	+383.139%
2026-02-26	20.8200	20.8200	19.6000	19.6000	-4.854%	309	4,767	+302.041%
2026-02-25	21.7400	21.7400	20.4700	20.6000	-10.861%	1,518	2,979	+282.524%
2026-02-24	23.3200	23.3200	23.1100	23.1100	+8.447%	4	2,979	+240.978%
2026-02-23	21.8000	21.8000	21.3100	21.3100	-12.015%	2,010	2,979	+269.779%
2026-02-20	24.8700	24.9000	24.2200	24.2200	-7.909%	12	985	+225.351%
2026-02-18	25.4100	26.3000	25.1500	26.3000	-5.735%	82	974	+199.620%
2026-02-17	27.7200	29.5000	27.7200	27.9000	+16.153%	16	933	+182.437%
2026-02-13	24.0200	24.0200	24.0200	24.0200	+16.376%	1	929	+228.060%
2026-02-12	20.6400	20.6400	20.6400	20.6400	-4.223%	12	929	+281.783%
2026-02-11	21.5500	21.5500	21.5500	21.5500	-8.181%	700	917	+265.661%
2026-02-10	22.4000	23.4700	22.4000	23.4700	+0.730%	2	235	+235.748%
2026-02-09	24.4700	24.4700	23.3000	23.3000	-23.856%	8	234	+238.197%
2026-02-06	30.6000	30.6000	30.6000	30.6000	-11.612%	1	230	+157.516%
2026-02-05	34.6200	34.6200	34.6200	34.6200	+13.994%	2	231	+127.614%
2026-02-04	29.5300	31.5500	29.5300	30.3700	-2.032%	26	233	+159.467%
2026-02-03	30.0000	31.0000	30.0000	31.0000	-28.555%	4	237	+154.194%
2026-02-02	43.4700	43.5000	43.3900	43.3900	+18.487%	30	237	+81.609%
2026-01-30	29.0000	39.1600	28.2000	36.6200	+74.547%	43	247	+115.183%
2026-01-29	18.4300	24.0000	18.1500	20.9800	-1.963%	46	244	+275.596%
2026-01-28	18.4500	21.4000	18.4500	21.4000	+4.492%	11	219	+268.224%
2026-01-27	20.4800	20.4800	20.4800	20.4800	-13.404%	1	212	+284.766%
2026-01-26	22.4000	25.2700	22.2500	23.6500	-3.862%	65	212	+233.192%
2026-01-23	26.9500	26.9500	24.3500	24.6000	-6.357%	23	205	+220.325%
2026-01-22	27.4500	27.5800	26.2700	26.2700	-18.416%	18	205	+199.962%
2026-01-21	29.1500	32.2000	29.0500	32.2000	-1.227%	42	205	+144.720%
2026-01-20	32.1500	32.6000	32.1500	32.6000	-15.435%	41	164	+141.718%
2026-01-14	38.5500	38.5500	38.5500	38.5500	-5.515%	12	160	+104.410%
2026-01-12	39.6500	40.8300	39.6500	40.8000	0.000%	172	172	+93.137%

.dark-mode .gqq55V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqq55V{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821P450GLD Aug 21 2026 450.00 Put (GLD260821P00450000)option OPRA

GLD20260821P450
GLD Aug 21 2026 450.00 Put (GLD260821P00450000)
option OPRA