Dark

GLD20261120P395
GLD Nov 20 2026 395.00 Put (GLD261120P00395000)
option OPRA

EOD

Jul 22, 2026

25.43-22.375%(-7.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	25.4300	25.4300	25.4300	25.4300	-22.375%	1	582	0.000%
2026-07-15	32.7600	32.7600	32.7600	32.7600	-8.338%	3	583	-22.375%
2026-07-13	35.7400	35.7400	35.7400	35.7400	+6.814%	1	584	-28.847%
2026-07-08	33.4500	33.4600	33.4500	33.4600	+25.037%	6	584	-23.999%
2026-07-07	26.7600	26.7600	26.7600	26.7600	+4.654%	2	584	-4.970%
2026-07-06	26.9500	26.9500	25.5700	25.5700	-9.004%	29	586	-0.548%
2026-07-02	27.7700	28.1000	27.3200	28.1000	-11.328%	11	605	-9.502%
2026-07-01	30.7900	31.6900	30.7900	31.6900	-6.159%	7	605	-19.754%
2026-06-29	33.7700	33.7700	33.7700	33.7700	+8.655%	3	610	-24.696%
2026-06-26	32.8900	32.8900	31.0500	31.0800	-16.000%	6	612	-18.179%
2026-06-24	37.0000	37.0000	37.0000	37.0000	+26.669%	1	614	-31.270%
2026-06-23	29.2100	29.2100	29.2100	29.2100	+14.459%	32	616	-12.941%
2026-06-22	25.3900	25.5200	25.3900	25.5200	+4.805%	3	616	-0.353%
2026-06-18	22.0900	24.3500	22.0900	24.3500	+32.337%	12	614	+4.435%
2026-06-17	19.5400	19.5400	18.4000	18.4000	-43.576%	3	614	+38.207%
2026-06-11	32.6100	32.6100	32.6100	32.6100	+5.500%	2	614	-22.018%
2026-06-10	29.6000	30.9100	28.7500	30.9100	+29.007%	18	615	-17.729%
2026-06-09	21.5000	24.2900	21.5000	23.9600	+15.861%	85	609	+6.135%
2026-06-08	20.5500	21.3000	20.4000	20.6800	-4.657%	26	611	+22.969%
2026-06-05	19.7000	21.6900	19.7000	21.6900	+28.724%	63	607	+17.243%
2026-06-03	16.5400	16.8500	16.5400	16.8500	+8.430%	11	564	+50.920%
2026-06-02	15.5400	15.5400	15.5400	15.5400	-2.387%	5	561	+63.642%
2026-06-01	15.9200	15.9200	15.9200	15.9200	-11.359%	20	556	+59.736%
2026-05-28	17.9600	17.9600	17.9600	17.9600	+6.841%	2	536	+41.592%
2026-05-27	17.3000	17.5500	16.8100	16.8100	+7.964%	84	534	+51.279%
2026-05-26	14.8500	15.5700	14.8500	15.5700	+1.433%	94	471	+63.327%
2026-05-22	15.3500	15.3500	15.3500	15.3500	-9.918%	1	451	+65.668%
2026-05-19	17.0400	17.0400	17.0400	17.0400	+10.291%	1	450	+49.237%
2026-05-15	16.3500	16.5000	15.4500	15.4500	+20.421%	12	451	+64.595%
2026-05-13	12.8300	12.8300	12.8300	12.8300	-5.523%	1	445	+98.207%
2026-05-12	13.7500	13.7500	13.5800	13.5800	+7.352%	2	445	+87.261%
2026-05-08	12.6500	12.6500	12.6500	12.6500	+5.858%	1	445	+101.028%
2026-05-07	12.0500	12.0500	11.9500	11.9500	-27.620%	2	444	+112.803%
2026-05-05	16.4000	16.5200	16.4000	16.5100	-6.193%	28	447	+54.028%
2026-05-04	15.6400	17.6000	15.6400	17.6000	+16.095%	2	450	+44.489%
2026-05-01	14.8700	15.1600	14.6100	15.1600	+1.473%	15	451	+67.744%
2026-04-30	14.9400	14.9400	14.9400	14.9400	-3.050%	4	451	+70.214%
2026-04-28	15.4000	15.4200	15.4000	15.4100	+18.356%	15	453	+65.023%
2026-04-24	13.0200	13.0200	13.0200	13.0200	+3.251%	1	443	+95.315%
2026-04-17	12.1100	12.6100	12.1100	12.6100	-8.358%	2	443	+101.665%
2026-04-14	14.4000	14.4000	13.7600	13.7600	-11.795%	3	442	+84.811%
2026-04-13	15.6000	15.6000	15.6000	15.6000	-30.357%	2	441	+63.013%
2026-04-07	22.2500	22.4000	22.2500	22.4000	+22.404%	31	442	+13.527%
2026-04-01	19.1100	19.1100	18.3000	18.3000	-31.203%	5	442	+38.962%
2026-03-30	26.6100	26.6100	26.6000	26.6000	-3.518%	64	443	-4.398%
2026-03-27	30.5300	30.5300	27.5700	27.5700	-13.790%	6	433	-7.762%
2026-03-26	29.0000	31.9800	29.0000	31.9800	+27.920%	2	439	-20.482%
2026-03-25	24.0000	25.0000	24.0000	25.0000	-17.054%	7	439	+1.720%
2026-03-23	26.7600	31.0100	26.0100	30.1400	+55.441%	8	435	-15.627%
2026-03-19	19.8000	19.8000	19.3900	19.3900	+77.564%	14	431	+31.150%
2026-03-17	10.9200	10.9200	10.9200	10.9200	-6.587%	1	435	+132.875%
2026-03-05	11.5600	12.0900	11.5000	11.6900	-0.932%	335	434	+117.536%
2026-03-03	11.6700	12.0700	11.5700	11.8000	+47.870%	344	448	+115.508%
2026-03-02	7.9500	7.9800	7.9100	7.9800	-18.571%	4	272	+218.672%
2026-02-26	9.8000	9.8000	9.8000	9.8000	-1.309%	1	270	+159.490%
2026-02-23	9.9300	9.9300	9.9300	9.9300	-17.250%	1	270	+156.093%
2026-02-18	12.0700	12.0700	12.0000	12.0000	+20.000%	4	270	+111.917%
2026-02-10	9.6500	10.0000	9.6200	10.0000	-0.990%	4	268	+154.300%
2026-02-09	10.1000	10.1000	10.1000	10.1000	-23.946%	1	269	+151.782%
2026-02-06	13.2800	13.2800	13.2800	13.2800	-2.924%	1	268	+91.491%
2026-02-04	14.2000	14.2500	13.6800	13.6800	-32.109%	90	268	+85.892%
2026-02-02	20.1500	20.1500	20.1500	20.1500	+20.514%	1	181	+26.203%
2026-01-30	16.7200	16.7200	16.7200	16.7200	+68.889%	2	180	+52.093%
2026-01-29	11.0900	11.0900	9.9000	9.9000	+23.750%	2	178	+156.869%
2026-01-28	9.1000	9.1000	8.0000	8.0000	-8.046%	4	178	+217.875%
2026-01-27	8.7000	8.7000	8.7000	8.7000	-3.333%	3	182	+192.299%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-10.891%	1	179	+182.556%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-4.717%	1	178	+151.782%
2026-01-22	10.6000	10.6000	10.6000	10.6000	-8.225%	1	178	+139.906%
2026-01-21	11.5900	11.6800	11.5500	11.5500	-4.545%	91	179	+120.173%
2026-01-20	12.1000	12.1000	12.1000	12.1000	-16.838%	2	162	+110.165%
2026-01-14	14.5500	14.5500	14.5500	14.5500	-2.020%	1	164	+74.777%
2026-01-13	14.8500	14.8500	14.8500	14.8500	-5.714%	1	164	+71.246%
2026-01-12	15.4600	15.7500	15.3000	15.7500	-20.655%	14	163	+61.460%
2026-01-06	19.8500	19.8500	19.8500	19.8500	-7.674%	8	166	+28.111%
2026-01-05	21.5000	21.5000	21.5000	21.5000	-14.206%	4	162	+18.279%
2026-01-02	24.1900	25.0600	24.1900	25.0600	-2.148%	10	162	+1.476%
2025-12-31	24.8000	25.6100	24.8000	25.6100	+9.258%	34	142	-0.703%
2025-12-30	23.7300	23.7300	23.4400	23.4400	-5.024%	94	142	+8.490%
2025-12-29	25.6000	25.6000	24.6800	24.6800	+30.444%	5	51	+3.039%
2025-12-26	18.9200	18.9200	18.9200	18.9200	-5.020%	5	47	+34.408%
2025-12-23	19.9200	19.9200	19.9200	19.9200	-17.000%	1	47	+27.661%
2025-12-18	24.7200	24.7200	24.0000	24.0000	+0.840%	2	47	+5.958%
2025-12-17	23.8500	23.9000	23.8000	23.8000	-2.897%	35	46	+6.849%
2025-12-16	24.0500	24.5100	24.0500	24.5100	-0.568%	15	17	+3.754%
2025-12-15	23.8000	24.6500	23.8000	24.6500	0.000%	2	2	+3.164%

.dark-mode .gZzNhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZzNhb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120P395GLD Nov 20 2026 395.00 Put (GLD261120P00395000)option OPRA

GLD20261120P395
GLD Nov 20 2026 395.00 Put (GLD261120P00395000)
option OPRA