GLD261120C00350000
GLD Nov 20 2026 350.00 Call
optionOPRA
EODNov 3, 2026
13.71USD-12.059%(-1.88)22Vol1,115OI
GLD261120C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.20 | 14.20 | 13.70 | 13.71 | -12.059% | 22 | 1,116 | 0.000% |
| 2026-11-02 | 15.47 | 17.11 | 15.08 | 15.59 | +29.378% | 119 | 1,116 | -12.059% |
| 2026-10-30 | 16.00 | 16.00 | 11.70 | 12.05 | -42.619% | 139 | 1,111 | +13.776% |
| 2026-10-29 | 20.61 | 21.00 | 20.33 | 21.00 | -10.141% | 16 | 1,124 | -34.714% |
| 2026-10-28 | 23.04 | 23.37 | 22.65 | 23.37 | -3.430% | 26 | 1,105 | -41.335% |
| 2026-10-27 | 24.20 | 24.20 | 24.20 | 24.20 | +11.624% | 1 | 1,105 | -43.347% |
| 2026-10-26 | 20.80 | 21.68 | 20.80 | 21.68 | +6.275% | 9 | 1,105 | -36.762% |
| 2026-10-23 | 21.50 | 21.50 | 20.40 | 20.40 | -9.934% | 5 | 1,109 | -32.794% |
| 2026-10-22 | 26.20 | 26.20 | 22.65 | 22.65 | -26.675% | 31 | 1,109 | -39.470% |
| 2026-10-21 | 30.89 | 30.89 | 30.89 | 30.89 | +2.116% | 1 | 1,109 | -55.617% |
| 2026-10-20 | 32.60 | 32.60 | 30.25 | 30.25 | -6.056% | 5 | 1,106 | -54.678% |
| 2026-10-19 | 31.80 | 32.38 | 31.80 | 32.20 | -7.524% | 3 | 1,106 | -57.422% |
| 2026-10-16 | 34.39 | 36.14 | 34.10 | 34.82 | +5.196% | 9 | 1,103 | -60.626% |
| 2026-10-15 | 34.27 | 34.27 | 32.95 | 33.10 | +19.711% | 5 | 1,105 | -58.580% |
| 2026-10-14 | 29.05 | 29.05 | 27.31 | 27.65 | -22.091% | 20 | 1,106 | -50.416% |
| 2026-10-13 | 35.49 | 35.49 | 35.49 | 35.49 | -5.737% | 1 | 1,106 | -61.369% |
| 2026-10-09 | 37.65 | 37.65 | 37.65 | 37.65 | +19.334% | 1 | 1,107 | -63.586% |
| 2026-10-08 | 31.55 | 31.55 | 31.55 | 31.55 | +1.676% | 5 | 1,102 | -56.545% |
| 2026-10-07 | 30.00 | 31.03 | 30.00 | 31.03 | -14.282% | 6 | 1,100 | -55.817% |
| 2026-10-06 | 35.40 | 36.20 | 35.40 | 36.20 | +8.318% | 5 | 1,103 | -62.127% |
| 2026-10-05 | 33.40 | 33.42 | 32.68 | 33.42 | -8.438% | 3 | 1,102 | -58.977% |
| 2026-10-01 | 36.50 | 36.50 | 36.50 | 36.50 | +2.846% | 1 | 1,101 | -62.438% |
| 2026-09-30 | 35.57 | 35.57 | 35.49 | 35.49 | -0.309% | 2 | 1,100 | -61.369% |
| 2026-09-29 | 35.60 | 35.60 | 35.60 | 35.60 | +5.638% | 1 | 1,100 | -61.489% |
| 2026-09-28 | 36.14 | 36.17 | 33.25 | 33.70 | -28.084% | 42 | 1,090 | -59.318% |
| 2026-09-25 | 46.86 | 46.86 | 46.86 | 46.86 | +5.303% | 1 | 1,089 | -70.743% |
| 2026-09-24 | 44.30 | 46.26 | 44.30 | 44.50 | -4.115% | 4 | 1,089 | -69.191% |
| 2026-09-23 | 46.41 | 46.41 | 46.41 | 46.41 | -14.844% | 2 | 1,087 | -70.459% |
| 2026-09-22 | 50.00 | 54.50 | 50.00 | 54.50 | +4.808% | 4 | 1,085 | -74.844% |
| 2026-09-21 | 51.50 | 52.00 | 51.50 | 52.00 | -7.341% | 3 | 1,083 | -73.635% |
| 2026-09-18 | 53.57 | 56.12 | 52.75 | 56.12 | +4.838% | 45 | 1,060 | -75.570% |
| 2026-09-17 | 54.08 | 54.65 | 53.53 | 53.53 | +0.356% | 6 | 1,055 | -74.388% |
| 2026-09-16 | 54.02 | 54.02 | 53.34 | 53.34 | +9.640% | 3 | 1,053 | -74.297% |
| 2026-09-14 | 46.75 | 48.65 | 46.75 | 48.65 | -11.545% | 30 | 1,046 | -71.819% |
| 2026-09-10 | 55.00 | 55.00 | 55.00 | 55.00 | -9.836% | 1 | 1,045 | -75.073% |
| 2026-09-09 | 60.30 | 61.00 | 60.30 | 61.00 | +7.018% | 2 | 1,044 | -77.525% |
| 2026-09-08 | 58.40 | 58.40 | 57.00 | 57.00 | -5.000% | 2 | 1,043 | -75.947% |
| 2026-09-04 | 61.45 | 62.45 | 60.00 | 60.00 | -8.537% | 13 | 1,041 | -77.150% |
| 2026-09-03 | 65.60 | 65.60 | 65.60 | 65.60 | +16.622% | 1 | 1,041 | -79.101% |
| 2026-09-02 | 56.00 | 58.55 | 55.85 | 56.25 | +3.801% | 29 | 1,075 | -75.627% |
| 2026-09-01 | 55.32 | 56.69 | 54.10 | 54.19 | -14.527% | 13 | 1,073 | -74.700% |
| 2026-08-31 | 62.45 | 63.40 | 60.82 | 63.40 | -1.660% | 6 | 1,072 | -78.375% |
| 2026-08-28 | 70.05 | 70.05 | 64.47 | 64.47 | -16.759% | 185 | 1,072 | -78.734% |
| 2026-08-27 | 76.85 | 77.45 | 76.85 | 77.45 | -3.369% | 2 | 1,071 | -82.298% |
| 2026-08-24 | 83.95 | 84.00 | 80.15 | 80.15 | +1.366% | 110 | 976 | -82.895% |
| 2026-08-21 | 75.80 | 79.07 | 75.80 | 79.07 | +11.413% | 89 | 936 | -82.661% |
| 2026-08-20 | 66.90 | 70.97 | 66.90 | 70.97 | +1.807% | 48 | 918 | -80.682% |
| 2026-08-19 | 64.15 | 69.71 | 64.15 | 69.71 | +25.830% | 67 | 893 | -80.333% |
| 2026-08-18 | 60.30 | 60.30 | 55.40 | 55.40 | -10.645% | 839 | 224 | -75.253% |
| 2026-08-17 | 59.86 | 62.00 | 59.86 | 62.00 | +4.202% | 26 | 199 | -77.887% |
| 2026-08-14 | 59.50 | 59.50 | 59.50 | 59.50 | +6.459% | 1 | 200 | -76.958% |
| 2026-08-13 | 58.25 | 58.90 | 55.89 | 55.89 | -8.870% | 29 | 198 | -75.470% |
| 2026-08-12 | 62.15 | 62.15 | 61.25 | 61.33 | +2.713% | 3 | 195 | -77.646% |
| 2026-08-11 | 60.98 | 60.98 | 59.71 | 59.71 | +3.394% | 6 | 189 | -77.039% |
| 2026-08-10 | 56.50 | 57.90 | 56.50 | 57.75 | +14.925% | 62 | 133 | -76.260% |
| 2026-08-06 | 50.25 | 50.25 | 50.25 | 50.25 | +4.253% | 2 | 135 | -72.716% |
| 2026-08-05 | 47.00 | 49.65 | 47.00 | 48.20 | +32.309% | 108 | 44 | -71.556% |
| 2026-08-04 | 36.43 | 36.43 | 36.43 | 36.43 | +13.102% | 5 | 49 | -62.366% |
| 2026-08-03 | 32.21 | 32.21 | 32.21 | 32.21 | -5.404% | 10 | 46 | -57.436% |
| 2026-07-31 | 34.25 | 34.25 | 34.05 | 34.05 | -11.143% | 2 | 44 | -59.736% |
| 2026-07-30 | 39.15 | 39.15 | 38.32 | 38.32 | +19.937% | 2 | 44 | -64.222% |
| 2026-07-29 | 31.95 | 31.95 | 31.95 | 31.95 | -3.270% | 1 | 56 | -57.089% |
| 2026-07-28 | 33.55 | 33.55 | 33.03 | 33.03 | -9.208% | 52 | 43 | -58.492% |
| 2026-07-23 | 36.38 | 36.38 | 36.38 | 36.38 | -15.748% | 1 | 43 | -62.314% |
| 2026-07-22 | 43.18 | 43.18 | 43.18 | 43.18 | +15.147% | 1 | 44 | -68.249% |
| 2026-07-21 | 37.50 | 37.50 | 37.50 | 37.50 | +10.554% | 1 | 45 | -63.440% |
| 2026-07-20 | 33.92 | 33.92 | 33.92 | 33.92 | -1.108% | 1 | 45 | -59.581% |
| 2026-07-17 | 34.30 | 34.30 | 34.30 | 34.30 | +3.344% | 1 | 44 | -60.029% |
| 2026-07-16 | 33.19 | 33.19 | 33.19 | 33.19 | -2.008% | 1 | 43 | -58.692% |
| 2026-07-13 | 36.00 | 36.00 | 33.87 | 33.87 | -14.448% | 5 | 42 | -59.522% |
| 2026-07-10 | 39.59 | 39.59 | 39.59 | 39.59 | -0.025% | 1 | 42 | -65.370% |
| 2026-07-08 | 38.50 | 39.60 | 37.00 | 39.60 | -7.778% | 5 | 41 | -65.379% |
| 2026-07-06 | 42.94 | 42.94 | 42.94 | 42.94 | +15.929% | 5 | 40 | -68.072% |
| 2026-06-30 | 37.04 | 37.04 | 37.04 | 37.04 | +1.758% | 1 | 41 | -62.986% |
| 2026-06-29 | 36.40 | 36.40 | 36.40 | 36.40 | -13.126% | 1 | 41 | -62.335% |
| 2026-06-26 | 41.89 | 41.90 | 41.89 | 41.90 | +11.436% | 3 | 38 | -67.279% |
| 2026-06-25 | 37.60 | 37.60 | 37.60 | 37.60 | +5.677% | 1 | 38 | -63.537% |
| 2026-06-24 | 36.83 | 36.83 | 35.58 | 35.58 | -18.860% | 2 | 37 | -61.467% |
| 2026-06-23 | 43.85 | 43.85 | 43.85 | 43.85 | -14.439% | 1 | 36 | -68.734% |
| 2026-06-18 | 51.25 | 51.25 | 51.25 | 51.25 | -8.482% | 2 | 38 | -73.249% |
| 2026-06-17 | 56.00 | 56.00 | 56.00 | 56.00 | -9.779% | 1 | 39 | -75.518% |
| 2026-06-15 | 62.16 | 62.16 | 62.07 | 62.07 | +19.595% | 6 | 34 | -77.912% |
| 2026-06-12 | 51.90 | 51.90 | 51.90 | 51.90 | -28.463% | 1 | 34 | -73.584% |
| 2026-06-04 | 72.50 | 72.55 | 72.50 | 72.55 | +1.568% | 2 | 33 | -81.103% |
| 2026-05-27 | 71.43 | 71.43 | 71.43 | 71.43 | -13.123% | 2 | 31 | -80.806% |
| 2026-05-18 | 82.33 | 82.33 | 82.22 | 82.22 | -10.824% | 2 | 31 | -83.325% |
| 2026-05-12 | 92.20 | 92.20 | 92.20 | 92.20 | -3.728% | 1 | 32 | -85.130% |
| 2026-05-11 | 96.75 | 96.75 | 95.15 | 95.77 | +17.064% | 4 | 31 | -85.684% |
| 2026-04-29 | 81.81 | 81.81 | 81.81 | 81.81 | -17.820% | 1 | 31 | -83.242% |
| 2026-04-22 | 99.55 | 99.55 | 99.55 | 99.55 | -9.910% | 1 | 30 | -86.228% |
| 2026-04-17 | 110.50 | 110.50 | 110.50 | 110.50 | +18.562% | 5 | 30 | -87.593% |
| 2026-04-02 | 93.20 | 93.20 | 93.20 | 93.20 | -10.195% | 1 | 33 | -85.290% |
| 2026-04-01 | 103.78 | 103.78 | 103.78 | 103.78 | +19.548% | 2 | 33 | -86.789% |
| 2026-03-27 | 86.75 | 86.81 | 86.75 | 86.81 | -3.383% | 6 | 31 | -84.207% |
| 2026-03-19 | 89.85 | 89.85 | 89.85 | 89.85 | -33.934% | 6 | 25 | -84.741% |
| 2026-03-06 | 136.00 | 136.00 | 136.00 | 136.00 | -10.231% | 1 | 25 | -89.919% |
| 2026-03-02 | 151.50 | 151.50 | 151.50 | 151.50 | +16.359% | 1 | 25 | -90.950% |
| 2026-02-20 | 130.20 | 130.20 | 130.20 | 130.20 | +32.452% | 1 | 25 | -89.470% |
| 2026-02-02 | 98.30 | 98.30 | 98.30 | 98.30 | -33.782% | 3 | 26 | -86.053% |
| 2026-01-28 | 151.00 | 151.00 | 148.45 | 148.45 | +14.351% | 2 | 25 | -90.765% |
| 2026-01-27 | 129.82 | 129.82 | 129.82 | 129.82 | +6.410% | 2 | 25 | -89.439% |
| 2026-01-23 | 117.65 | 122.00 | 117.65 | 122.00 | +14.748% | 4 | 23 | -88.762% |
| 2026-01-21 | 110.21 | 110.38 | 106.32 | 106.32 | +25.674% | 13 | 23 | -87.105% |
| 2026-01-16 | 88.80 | 88.80 | 84.60 | 84.60 | -6.000% | 2 | 25 | -83.794% |
| 2026-01-15 | 90.00 | 90.00 | 90.00 | 90.00 | -1.800% | 1 | 25 | -84.767% |
| 2026-01-14 | 91.65 | 91.65 | 91.65 | 91.65 | +0.186% | 3 | 24 | -85.041% |
| 2026-01-12 | 91.48 | 91.48 | 91.48 | 91.48 | +12.314% | 5 | 21 | -85.013% |
| 2026-01-09 | 81.45 | 81.45 | 81.45 | 81.45 | +4.183% | 1 | 22 | -83.168% |
| 2026-01-08 | 78.18 | 78.18 | 78.18 | 78.18 | -0.153% | 1 | 23 | -82.464% |
| 2026-01-07 | 78.30 | 78.30 | 78.30 | 78.30 | +16.866% | 2 | 23 | -82.490% |
| 2025-12-31 | 67.88 | 67.88 | 67.00 | 67.00 | -5.099% | 4 | 18 | -79.537% |
| 2025-12-30 | 70.60 | 70.60 | 70.60 | 70.60 | +4.053% | 2 | 18 | -80.581% |
| 2025-12-29 | 71.85 | 71.85 | 67.85 | 67.85 | -19.014% | 2 | 18 | -79.794% |
| 2025-12-26 | 82.58 | 83.78 | 82.58 | 83.78 | +7.204% | 16 | 16 | -83.636% |
| 2025-12-24 | 78.15 | 78.15 | 78.15 | 78.15 | +20.231% | 5 | 1 | -82.457% |
| 2025-12-16 | 65.00 | 65.00 | 65.00 | 65.00 | 0.000% | 1 | 1 | -78.908% |