GLD261120C00360000
GLD Nov 20 2026 360.00 Call
optionOPRA
EODNov 3, 2026
7.40USD-16.290%(-1.44)118Vol858OI
GLD261120C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.7400 | 8.7400 | 7.2500 | 7.4000 | -16.290% | 118 | 849 | 0.000% |
| 2026-11-02 | 8.5000 | 10.0000 | 8.4900 | 8.8400 | +34.962% | 179 | 811 | -16.290% |
| 2026-10-30 | 9.2500 | 9.2500 | 6.2000 | 6.5500 | -47.006% | 970 | 247 | +12.977% |
| 2026-10-29 | 13.9700 | 13.9700 | 12.3600 | 12.3600 | -13.141% | 7 | 249 | -40.129% |
| 2026-10-28 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -11.889% | 1 | 250 | -47.997% |
| 2026-10-27 | 14.0500 | 16.3500 | 14.0500 | 16.1500 | +21.611% | 37 | 226 | -54.180% |
| 2026-10-26 | 13.0000 | 14.2000 | 12.4400 | 13.2800 | -0.524% | 14 | 220 | -44.277% |
| 2026-10-23 | 14.3900 | 14.3900 | 12.2700 | 13.3500 | -11.000% | 163 | 181 | -44.569% |
| 2026-10-22 | 17.8000 | 17.8000 | 15.0000 | 15.0000 | -31.193% | 6 | 179 | -50.667% |
| 2026-10-21 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -6.758% | 1 | 179 | -66.055% |
| 2026-10-19 | 25.0500 | 25.0500 | 23.3800 | 23.3800 | -9.555% | 77 | 148 | -68.349% |
| 2026-10-16 | 27.1500 | 28.1000 | 25.5000 | 25.8500 | +6.160% | 13 | 143 | -71.373% |
| 2026-10-15 | 24.8000 | 24.8000 | 24.2500 | 24.3500 | +14.858% | 15 | 132 | -69.610% |
| 2026-10-14 | 19.8600 | 21.2000 | 19.5000 | 21.2000 | -21.771% | 5 | 129 | -65.094% |
| 2026-10-12 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -5.739% | 2 | 129 | -72.694% |
| 2026-10-09 | 28.4000 | 28.9000 | 28.4000 | 28.7500 | +19.048% | 8 | 131 | -74.261% |
| 2026-10-08 | 23.1000 | 24.1500 | 23.1000 | 24.1500 | +4.818% | 6 | 131 | -69.358% |
| 2026-10-07 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | -15.912% | 1 | 132 | -67.882% |
| 2026-10-06 | 25.7500 | 27.4000 | 25.7500 | 27.4000 | +7.704% | 3 | 135 | -72.993% |
| 2026-10-05 | 25.2500 | 25.5500 | 24.6200 | 25.4400 | -1.012% | 6 | 136 | -70.912% |
| 2026-10-02 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -10.546% | 1 | 135 | -71.206% |
| 2026-10-01 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +5.509% | 1 | 135 | -74.243% |
| 2026-09-30 | 29.1200 | 29.1200 | 27.2300 | 27.2300 | -4.790% | 8 | 134 | -72.824% |
| 2026-09-29 | 28.1000 | 28.6000 | 28.1000 | 28.6000 | +5.926% | 3 | 134 | -74.126% |
| 2026-09-28 | 27.3800 | 27.3800 | 25.5000 | 27.0000 | -27.007% | 6 | 131 | -72.593% |
| 2026-09-25 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | +3.469% | 2 | 131 | -79.995% |
| 2026-09-24 | 35.0600 | 35.7500 | 35.0600 | 35.7500 | -4.667% | 4 | 127 | -79.301% |
| 2026-09-23 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -11.765% | 14 | 127 | -80.267% |
| 2026-09-22 | 42.8000 | 42.8000 | 42.5000 | 42.5000 | -0.770% | 3 | 125 | -82.588% |
| 2026-09-21 | 42.8300 | 42.8300 | 42.8300 | 42.8300 | -8.736% | 1 | 124 | -82.722% |
| 2026-09-18 | 47.0000 | 47.5000 | 46.9300 | 46.9300 | +6.732% | 27 | 138 | -84.232% |
| 2026-09-17 | 46.0400 | 46.0400 | 43.9700 | 43.9700 | +15.985% | 13 | 131 | -83.170% |
| 2026-09-16 | 37.9100 | 37.9100 | 37.9100 | 37.9100 | -2.168% | 1 | 132 | -80.480% |
| 2026-09-14 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -10.817% | 1 | 131 | -80.903% |
| 2026-09-10 | 45.7600 | 45.7600 | 42.8500 | 43.4500 | -6.720% | 3 | 129 | -82.969% |
| 2026-09-08 | 49.8700 | 49.8700 | 46.5800 | 46.5800 | -11.613% | 6 | 129 | -84.113% |
| 2026-09-04 | 52.2000 | 53.4500 | 51.7000 | 52.7000 | -7.544% | 4 | 126 | -85.958% |
| 2026-09-03 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +19.748% | 2 | 124 | -87.018% |
| 2026-09-02 | 47.6000 | 47.6000 | 47.6000 | 47.6000 | +5.193% | 1 | 123 | -84.454% |
| 2026-09-01 | 46.2000 | 46.2000 | 45.2500 | 45.2500 | -14.299% | 2 | 121 | -83.646% |
| 2026-08-31 | 52.8000 | 52.9000 | 52.6000 | 52.8000 | -6.549% | 32 | 90 | -85.985% |
| 2026-08-28 | 63.7700 | 63.8200 | 56.5000 | 56.5000 | -15.985% | 5 | 88 | -86.903% |
| 2026-08-27 | 67.2500 | 67.2500 | 67.2500 | 67.2500 | +0.030% | 1 | 87 | -88.996% |
| 2026-08-26 | 70.5000 | 70.5000 | 67.2300 | 67.2300 | -6.038% | 3 | 84 | -88.993% |
| 2026-08-24 | 72.8000 | 72.8000 | 71.5500 | 71.5500 | +7.643% | 3 | 87 | -89.658% |
| 2026-08-21 | 66.4700 | 66.4700 | 66.4700 | 66.4700 | +9.959% | 1 | 87 | -88.867% |
| 2026-08-20 | 60.3400 | 60.6900 | 60.3400 | 60.4500 | +3.069% | 8 | 88 | -87.758% |
| 2026-08-19 | 54.4000 | 58.6500 | 54.4000 | 58.6500 | +10.660% | 4 | 89 | -87.383% |
| 2026-08-17 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +3.759% | 1 | 88 | -86.038% |
| 2026-08-14 | 51.0800 | 51.0800 | 51.0800 | 51.0800 | +7.809% | 1 | 87 | -85.513% |
| 2026-08-13 | 47.3800 | 47.3800 | 47.3800 | 47.3800 | -7.893% | 1 | 86 | -84.382% |
| 2026-08-11 | 51.4400 | 51.4400 | 51.4400 | 51.4400 | +4.341% | 1 | 85 | -85.614% |
| 2026-08-10 | 46.9100 | 49.3000 | 46.9100 | 49.3000 | +3.789% | 3 | 83 | -84.990% |
| 2026-08-07 | 48.3500 | 48.6000 | 47.5000 | 47.5000 | +18.602% | 5 | 84 | -84.421% |
| 2026-08-06 | 42.0000 | 42.0000 | 39.9500 | 40.0500 | -4.072% | 5 | 81 | -81.523% |
| 2026-08-05 | 41.0700 | 42.0000 | 41.0700 | 41.7500 | +58.745% | 12 | 73 | -82.275% |
| 2026-08-03 | 26.0000 | 26.3000 | 26.0000 | 26.3000 | -16.242% | 2 | 71 | -71.863% |
| 2026-07-30 | 31.5900 | 31.5900 | 31.4000 | 31.4000 | +22.417% | 2 | 71 | -76.433% |
| 2026-07-29 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -12.398% | 50 | 21 | -71.150% |
| 2026-07-24 | 29.2800 | 29.2800 | 29.2800 | 29.2800 | +0.274% | 1 | 21 | -74.727% |
| 2026-07-23 | 29.5800 | 29.5800 | 29.2000 | 29.2000 | -16.332% | 2 | 21 | -74.658% |
| 2026-07-22 | 36.5000 | 36.5000 | 34.9000 | 34.9000 | +33.716% | 2 | 21 | -78.797% |
| 2026-07-16 | 26.4000 | 26.4000 | 26.1000 | 26.1000 | -20.909% | 3 | 18 | -71.648% |
| 2026-07-14 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +17.857% | 1 | 19 | -77.576% |
| 2026-07-13 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -23.435% | 1 | 18 | -73.571% |
| 2026-07-06 | 36.5700 | 36.5700 | 36.5700 | 36.5700 | +15.363% | 1 | 17 | -79.765% |
| 2026-06-25 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +2.258% | 1 | 16 | -76.656% |
| 2026-06-24 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -16.103% | 1 | 16 | -76.129% |
| 2026-06-11 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -42.383% | 1 | 16 | -79.973% |
| 2026-06-04 | 64.1000 | 64.1300 | 64.1000 | 64.1300 | -15.396% | 2 | 15 | -88.461% |
| 2026-04-28 | 75.8000 | 75.8000 | 75.8000 | 75.8000 | -9.762% | 1 | 15 | -90.237% |
| 2026-04-27 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -4.110% | 1 | 14 | -91.190% |
| 2026-04-21 | 87.6000 | 87.6000 | 87.6000 | 87.6000 | -4.042% | 1 | 14 | -91.553% |
| 2026-04-07 | 91.2900 | 91.2900 | 91.2900 | 91.2900 | +0.154% | 1 | 14 | -91.894% |
| 2026-04-06 | 91.1500 | 91.1500 | 91.1500 | 91.1500 | -4.725% | 20 | 15 | -91.882% |
| 2026-04-01 | 95.6700 | 95.6700 | 95.6700 | 95.6700 | +18.462% | 20 | 35 | -92.265% |
| 2026-03-25 | 80.7600 | 80.7600 | 80.7600 | 80.7600 | +17.384% | 1 | 15 | -90.837% |
| 2026-03-24 | 70.5000 | 70.5000 | 68.8000 | 68.8000 | -7.102% | 2 | 15 | -89.244% |
| 2026-03-20 | 74.0600 | 74.0600 | 74.0600 | 74.0600 | -13.208% | 1 | 15 | -90.008% |
| 2026-02-02 | 85.3300 | 85.3300 | 85.3300 | 85.3300 | -30.654% | 1 | 14 | -91.328% |
| 2026-01-26 | 122.3200 | 123.0500 | 122.3200 | 123.0500 | +25.561% | 4 | 15 | -93.986% |
| 2026-01-21 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +19.658% | 1 | 14 | -92.449% |
| 2026-01-14 | 81.9000 | 81.9000 | 81.9000 | 81.9000 | +0.924% | 5 | 14 | -90.965% |
| 2026-01-12 | 81.1500 | 81.1500 | 81.1500 | 81.1500 | +15.929% | 2 | 14 | -90.881% |
| 2026-01-08 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -1.381% | 1 | 15 | -89.429% |
| 2026-01-07 | 70.9800 | 70.9800 | 70.9800 | 70.9800 | +3.274% | 5 | 14 | -89.575% |
| 2026-01-05 | 68.7300 | 68.7300 | 68.7300 | 68.7300 | +14.799% | 1 | 11 | -89.233% |
| 2025-12-31 | 59.8700 | 59.8700 | 59.8700 | 59.8700 | -6.307% | 1 | 11 | -87.640% |
| 2025-12-30 | 63.8500 | 63.9000 | 63.8500 | 63.9000 | +4.140% | 11 | 11 | -88.419% |
| 2025-12-29 | 61.3600 | 61.3600 | 61.3600 | 61.3600 | -20.208% | 10 | 11 | -87.940% |
| 2025-12-26 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | +8.570% | 1 | 2 | -90.377% |
| 2025-12-24 | 70.8600 | 70.8600 | 70.8300 | 70.8300 | 0.000% | 2 | 0 | -89.552% |