GLD261120C00365000
GLD Nov 20 2026 365.00 Call
optionOPRA
EODNov 3, 2026
5.05USD-19.200%(-1.20)531Vol2,112OI
GLD261120C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.2000 | 6.2500 | 4.9500 | 5.0500 | -19.200% | 531 | 1,939 | 0.000% |
| 2026-11-02 | 4.9000 | 7.1500 | 4.9000 | 6.2500 | +37.969% | 1,117 | 1,579 | -19.200% |
| 2026-10-30 | 6.8300 | 6.8300 | 4.3500 | 4.5300 | -53.057% | 602 | 1,326 | +11.479% |
| 2026-10-29 | 10.0500 | 10.5400 | 9.1500 | 9.6500 | -26.336% | 47 | 1,307 | -47.668% |
| 2026-10-28 | 11.6500 | 13.1000 | 10.7500 | 13.1000 | +3.150% | 107 | 1,298 | -61.450% |
| 2026-10-27 | 10.5600 | 12.9500 | 10.5600 | 12.7000 | +24.510% | 94 | 1,274 | -60.236% |
| 2026-10-26 | 10.0000 | 11.1000 | 9.4000 | 10.2000 | +0.098% | 228 | 1,244 | -50.490% |
| 2026-10-23 | 9.7000 | 10.6000 | 9.4400 | 10.1900 | -12.906% | 1,192 | 231 | -50.442% |
| 2026-10-22 | 13.7800 | 13.7800 | 11.6500 | 11.7000 | -34.085% | 14 | 229 | -56.838% |
| 2026-10-20 | 19.6200 | 19.6200 | 17.6700 | 17.7500 | -9.669% | 22 | 240 | -71.549% |
| 2026-10-19 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -7.876% | 2 | 241 | -74.300% |
| 2026-10-16 | 22.3300 | 23.8800 | 21.1300 | 21.3300 | +3.947% | 12 | 239 | -76.324% |
| 2026-10-15 | 20.5200 | 20.7700 | 20.3100 | 20.5200 | +20.493% | 11 | 246 | -75.390% |
| 2026-10-14 | 16.8900 | 17.0300 | 16.1000 | 17.0300 | -21.988% | 6 | 245 | -70.346% |
| 2026-10-13 | 23.3000 | 23.3000 | 21.4600 | 21.8300 | -2.327% | 26 | 244 | -76.867% |
| 2026-10-12 | 22.2700 | 22.3500 | 22.2700 | 22.3500 | -9.146% | 5 | 239 | -77.405% |
| 2026-10-09 | 23.9300 | 24.6000 | 23.9300 | 24.6000 | +32.615% | 14 | 244 | -79.472% |
| 2026-10-08 | 20.3800 | 20.3800 | 18.5500 | 18.5500 | -4.921% | 7 | 240 | -72.776% |
| 2026-10-07 | 18.4000 | 19.5100 | 17.9000 | 19.5100 | -18.877% | 56 | 188 | -74.116% |
| 2026-10-06 | 23.2000 | 24.0500 | 23.1500 | 24.0500 | +10.829% | 12 | 187 | -79.002% |
| 2026-10-05 | 21.7600 | 21.7600 | 20.9000 | 21.7000 | -2.952% | 28 | 171 | -76.728% |
| 2026-10-02 | 25.0500 | 25.0500 | 21.8600 | 22.3600 | -10.201% | 40 | 132 | -77.415% |
| 2026-10-01 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +1.426% | 1 | 132 | -79.719% |
| 2026-09-30 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +3.586% | 2 | 132 | -79.430% |
| 2026-09-29 | 24.4000 | 24.6500 | 23.7000 | 23.7000 | +8.219% | 7 | 139 | -78.692% |
| 2026-09-28 | 24.3000 | 24.3000 | 21.9000 | 21.9000 | -30.144% | 19 | 125 | -76.941% |
| 2026-09-25 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -2.640% | 1 | 124 | -83.892% |
| 2026-09-24 | 32.4900 | 32.5000 | 32.2000 | 32.2000 | -18.274% | 6 | 119 | -84.317% |
| 2026-09-21 | 39.5400 | 39.5400 | 39.4000 | 39.4000 | -7.294% | 3 | 116 | -87.183% |
| 2026-09-18 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +5.198% | 1 | 115 | -88.118% |
| 2026-09-17 | 41.3500 | 41.3500 | 40.3500 | 40.4000 | +4.124% | 33 | 97 | -87.500% |
| 2026-09-10 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -12.316% | 1 | 98 | -86.985% |
| 2026-09-08 | 45.0500 | 45.0500 | 44.0000 | 44.2500 | -7.908% | 3 | 96 | -88.588% |
| 2026-09-04 | 48.0500 | 48.0500 | 47.4500 | 48.0500 | -9.082% | 4 | 94 | -89.490% |
| 2026-09-03 | 52.9500 | 52.9500 | 52.8500 | 52.8500 | +26.708% | 9 | 90 | -90.445% |
| 2026-09-01 | 41.7100 | 41.7100 | 41.7100 | 41.7100 | -14.878% | 1 | 90 | -87.893% |
| 2026-08-31 | 47.5400 | 49.0000 | 47.5400 | 49.0000 | -12.734% | 8 | 86 | -89.694% |
| 2026-08-20 | 53.7000 | 56.1500 | 53.7000 | 56.1500 | +25.335% | 7 | 84 | -91.006% |
| 2026-08-18 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -7.514% | 4 | 84 | -88.728% |
| 2026-08-17 | 48.4400 | 48.4400 | 48.4400 | 48.4400 | +9.247% | 3 | 86 | -89.575% |
| 2026-08-13 | 44.3400 | 44.3400 | 44.3400 | 44.3400 | -8.313% | 1 | 87 | -88.611% |
| 2026-08-12 | 49.5000 | 50.0500 | 48.3600 | 48.3600 | +6.991% | 4 | 89 | -89.557% |
| 2026-08-11 | 46.9900 | 46.9900 | 45.2000 | 45.2000 | -6.068% | 2 | 89 | -88.827% |
| 2026-08-10 | 44.7500 | 48.1200 | 44.7500 | 48.1200 | +10.621% | 4 | 89 | -89.505% |
| 2026-08-07 | 44.6500 | 44.6500 | 43.5000 | 43.5000 | +20.833% | 6 | 89 | -88.391% |
| 2026-08-06 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -4.128% | 5 | 84 | -85.972% |
| 2026-08-05 | 32.1000 | 37.6700 | 32.1000 | 37.5500 | +44.981% | 7 | 84 | -86.551% |
| 2026-08-04 | 25.8000 | 25.9000 | 25.8000 | 25.9000 | +7.782% | 3 | 84 | -80.502% |
| 2026-07-31 | 23.7500 | 24.0300 | 23.7500 | 24.0300 | -14.757% | 3 | 83 | -78.985% |
| 2026-07-30 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | +2.027% | 1 | 83 | -82.086% |
| 2026-07-29 | 22.4300 | 27.6300 | 22.4300 | 27.6300 | +17.574% | 50 | 73 | -81.723% |
| 2026-07-28 | 23.4800 | 23.5000 | 23.4800 | 23.5000 | -9.615% | 2 | 72 | -78.511% |
| 2026-07-24 | 26.1500 | 26.4500 | 26.0000 | 26.0000 | -1.887% | 8 | 65 | -80.577% |
| 2026-07-23 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -5.995% | 1 | 65 | -80.943% |
| 2026-07-21 | 26.8500 | 28.2300 | 26.8000 | 28.1900 | +13.669% | 23 | 62 | -82.086% |
| 2026-07-20 | 24.8500 | 24.8500 | 24.2000 | 24.8000 | -1.195% | 5 | 60 | -79.637% |
| 2026-07-17 | 23.7500 | 25.3500 | 23.7500 | 25.1000 | +7.495% | 9 | 60 | -79.880% |
| 2026-07-16 | 24.1800 | 25.1800 | 23.3500 | 23.3500 | -16.428% | 26 | 47 | -78.373% |
| 2026-07-14 | 29.0500 | 29.0500 | 27.9400 | 27.9400 | +12.752% | 9 | 50 | -81.926% |
| 2026-07-13 | 25.8500 | 26.2500 | 24.7800 | 24.7800 | -17.234% | 7 | 49 | -79.621% |
| 2026-07-10 | 29.9400 | 29.9400 | 29.9400 | 29.9400 | -6.729% | 5 | 44 | -83.133% |
| 2026-07-09 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +14.643% | 1 | 44 | -84.268% |
| 2026-07-08 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -15.408% | 1 | 43 | -81.964% |
| 2026-07-07 | 35.1500 | 35.1500 | 33.1000 | 33.1000 | +0.303% | 35 | 15 | -84.743% |
| 2026-07-06 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +0.763% | 1 | 14 | -84.697% |
| 2026-07-02 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +5.170% | 1 | 15 | -84.580% |
| 2026-07-01 | 31.2000 | 31.2000 | 31.1400 | 31.1400 | +12.257% | 6 | 14 | -83.783% |
| 2026-06-30 | 27.5000 | 27.8300 | 27.5000 | 27.7400 | +1.241% | 7 | 8 | -81.795% |
| 2026-06-29 | 27.6400 | 27.6400 | 27.4000 | 27.4000 | -7.899% | 3 | 8 | -81.569% |
| 2026-06-26 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +6.822% | 3 | 10 | -83.025% |
| 2026-06-24 | 28.9800 | 28.9800 | 27.8500 | 27.8500 | -36.991% | 5 | 5 | -81.867% |
| 2026-06-09 | 44.0000 | 44.2000 | 44.0000 | 44.2000 | -26.431% | 2 | 4 | -88.575% |
| 2026-06-04 | 60.0500 | 60.0800 | 60.0500 | 60.0800 | -4.041% | 2 | 5 | -91.595% |
| 2026-05-28 | 62.6100 | 62.6100 | 62.6100 | 62.6100 | +10.054% | 2 | 5 | -91.934% |
| 2026-05-27 | 56.8900 | 56.8900 | 56.8900 | 56.8900 | -13.383% | 2 | 3 | -91.123% |
| 2026-05-15 | 65.6800 | 65.6800 | 65.6800 | 65.6800 | -16.438% | 1 | 3 | -92.311% |
| 2026-05-13 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +7.671% | 1 | 3 | -93.575% |
| 2026-03-19 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -26.817% | 2 | 3 | -93.082% |
| 2026-03-18 | 99.7500 | 99.7500 | 99.7500 | 99.7500 | -16.261% | 1 | 5 | -94.937% |
| 2026-02-20 | 119.1200 | 119.1200 | 119.1200 | 119.1200 | +18.882% | 2 | 4 | -95.761% |
| 2026-02-05 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | -17.142% | 1 | 5 | -94.960% |
| 2026-01-30 | 120.9300 | 120.9300 | 120.9300 | 120.9300 | +20.930% | 2 | 4 | -95.824% |
| 2026-01-22 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | +39.392% | 9 | 5 | -94.950% |
| 2025-12-26 | 71.7400 | 71.7400 | 71.7400 | 71.7400 | +7.075% | 2 | 14 | -92.961% |
| 2025-12-24 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -3.597% | 9 | 5 | -92.463% |
| 2025-12-23 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | 0.000% | 5 | 5 | -92.734% |