GLD261120C00370000
GLD Nov 20 2026 370.00 Call
optionOPRA
EODNov 3, 2026
3.35USD-21.176%(-0.90)1,378Vol4,829OI
GLD261120C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.2000 | 4.2300 | 3.3000 | 3.3500 | -21.176% | 1,378 | 4,350 | 0.000% |
| 2026-11-02 | 4.1700 | 5.0000 | 4.1000 | 4.2500 | +41.667% | 836 | 4,003 | -21.176% |
| 2026-10-30 | 4.8500 | 4.8500 | 2.8800 | 3.0000 | -59.459% | 3,390 | 1,772 | +11.667% |
| 2026-10-29 | 7.3000 | 7.7000 | 6.5500 | 7.4000 | -27.805% | 1,411 | 1,701 | -54.730% |
| 2026-10-28 | 8.8500 | 10.6000 | 7.7500 | 10.2500 | +7.442% | 281 | 1,651 | -67.317% |
| 2026-10-27 | 7.9400 | 9.8700 | 7.8500 | 9.5400 | +26.358% | 1,161 | 1,234 | -64.885% |
| 2026-10-26 | 7.4000 | 8.3300 | 6.9500 | 7.5500 | -2.075% | 909 | 830 | -55.629% |
| 2026-10-23 | 8.6600 | 8.6600 | 7.2000 | 7.7100 | -15.088% | 897 | 473 | -56.550% |
| 2026-10-22 | 10.7400 | 10.7400 | 8.8500 | 9.0800 | -37.336% | 301 | 305 | -63.106% |
| 2026-10-21 | 14.6200 | 14.6200 | 13.4000 | 14.4900 | +3.500% | 15 | 319 | -76.881% |
| 2026-10-20 | 15.0000 | 15.9100 | 14.0000 | 14.0000 | -10.256% | 38 | 319 | -76.071% |
| 2026-10-19 | 16.9500 | 16.9500 | 15.6000 | 15.6000 | -13.092% | 9 | 314 | -78.526% |
| 2026-10-16 | 17.5500 | 18.7600 | 17.2800 | 17.9500 | +3.518% | 14 | 319 | -81.337% |
| 2026-10-15 | 17.3000 | 17.6000 | 16.6500 | 17.3400 | +22.544% | 60 | 324 | -80.681% |
| 2026-10-14 | 13.5100 | 14.2000 | 12.5000 | 14.1500 | -21.345% | 31 | 304 | -76.325% |
| 2026-10-13 | 17.7000 | 17.9900 | 17.7000 | 17.9900 | -4.815% | 6 | 299 | -81.379% |
| 2026-10-12 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -10.000% | 10 | 305 | -82.275% |
| 2026-10-09 | 20.3400 | 21.0000 | 20.1500 | 21.0000 | +25.749% | 49 | 296 | -84.048% |
| 2026-10-08 | 17.2600 | 17.2600 | 16.7000 | 16.7000 | +7.742% | 17 | 293 | -79.940% |
| 2026-10-07 | 14.9400 | 16.1900 | 14.8000 | 15.5000 | -22.539% | 51 | 301 | -78.387% |
| 2026-10-06 | 19.2600 | 20.0100 | 19.2600 | 20.0100 | +11.788% | 9 | 298 | -83.258% |
| 2026-10-05 | 18.8000 | 18.8000 | 17.4300 | 17.9000 | -5.889% | 20 | 290 | -81.285% |
| 2026-10-02 | 18.5200 | 19.0200 | 18.4100 | 19.0200 | -9.515% | 28 | 286 | -82.387% |
| 2026-10-01 | 20.4000 | 21.2000 | 20.4000 | 21.0200 | +4.629% | 56 | 249 | -84.063% |
| 2026-09-30 | 21.0000 | 21.0000 | 20.0900 | 20.0900 | -1.375% | 17 | 262 | -83.325% |
| 2026-09-29 | 20.2200 | 21.1800 | 20.2200 | 20.3700 | +11.311% | 10 | 262 | -83.554% |
| 2026-09-28 | 19.9000 | 20.3000 | 18.3000 | 18.3000 | -38.796% | 42 | 255 | -81.694% |
| 2026-09-25 | 29.5800 | 29.9000 | 29.5800 | 29.9000 | +4.729% | 20 | 245 | -88.796% |
| 2026-09-24 | 28.4500 | 29.7500 | 26.7500 | 28.5500 | -3.677% | 25 | 238 | -88.266% |
| 2026-09-23 | 31.4000 | 31.4000 | 29.6400 | 29.6400 | -16.742% | 39 | 201 | -88.698% |
| 2026-09-22 | 33.3500 | 35.6000 | 33.3500 | 35.6000 | +2.211% | 17 | 188 | -90.590% |
| 2026-09-21 | 35.2000 | 35.6100 | 34.1800 | 34.8300 | -10.943% | 13 | 183 | -90.382% |
| 2026-09-18 | 35.4400 | 39.1100 | 35.4400 | 39.1100 | +5.960% | 4 | 181 | -91.434% |
| 2026-09-17 | 36.9400 | 38.0300 | 36.9100 | 36.9100 | +18.301% | 12 | 174 | -90.924% |
| 2026-09-16 | 36.6500 | 36.7000 | 29.3500 | 31.2000 | -4.965% | 18 | 176 | -89.263% |
| 2026-09-15 | 33.3200 | 33.4200 | 32.8300 | 32.8300 | -1.559% | 12 | 168 | -89.796% |
| 2026-09-14 | 31.5300 | 34.0200 | 31.5300 | 33.3500 | -13.128% | 7 | 165 | -89.955% |
| 2026-09-11 | 38.3000 | 38.3900 | 38.3000 | 38.3900 | +0.104% | 2 | 165 | -91.274% |
| 2026-09-10 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | -7.300% | 1 | 166 | -91.265% |
| 2026-09-09 | 41.3700 | 41.3700 | 41.3700 | 41.3700 | -4.457% | 4 | 166 | -91.902% |
| 2026-09-04 | 42.5000 | 43.8500 | 42.5000 | 43.3000 | -11.488% | 4 | 167 | -92.263% |
| 2026-09-03 | 47.7500 | 48.9500 | 47.7500 | 48.9200 | +19.902% | 5 | 167 | -93.152% |
| 2026-09-02 | 39.1500 | 40.8200 | 38.9000 | 40.8000 | +6.722% | 10 | 163 | -91.789% |
| 2026-09-01 | 38.2300 | 38.2300 | 38.2300 | 38.2300 | -11.912% | 1 | 163 | -91.237% |
| 2026-08-31 | 44.7800 | 44.7800 | 43.4000 | 43.4000 | -13.666% | 2 | 161 | -92.281% |
| 2026-08-28 | 55.6500 | 55.6500 | 50.2700 | 50.2700 | -15.156% | 4 | 158 | -93.336% |
| 2026-08-26 | 59.8400 | 59.8400 | 58.1500 | 59.2500 | -5.427% | 6 | 161 | -94.346% |
| 2026-08-25 | 62.7500 | 62.7500 | 62.6500 | 62.6500 | -0.080% | 2 | 162 | -94.653% |
| 2026-08-24 | 65.7200 | 65.7200 | 62.4600 | 62.7000 | +1.621% | 4 | 163 | -94.657% |
| 2026-08-21 | 57.8500 | 61.7000 | 57.8500 | 61.7000 | +15.435% | 6 | 165 | -94.571% |
| 2026-08-20 | 49.6500 | 53.4500 | 49.6500 | 53.4500 | +3.385% | 6 | 160 | -93.732% |
| 2026-08-19 | 49.1000 | 51.7000 | 49.1000 | 51.7000 | +29.089% | 8 | 161 | -93.520% |
| 2026-08-18 | 41.6500 | 41.6500 | 40.0500 | 40.0500 | -10.603% | 3 | 160 | -91.635% |
| 2026-08-17 | 45.1100 | 45.1100 | 44.3300 | 44.8000 | +8.606% | 103 | 228 | -92.522% |
| 2026-08-14 | 42.6800 | 42.6800 | 41.2500 | 41.2500 | +1.852% | 52 | 280 | -91.879% |
| 2026-08-13 | 41.2200 | 41.3000 | 40.0000 | 40.5000 | -10.000% | 28 | 278 | -91.728% |
| 2026-08-12 | 45.5100 | 47.0500 | 45.0000 | 45.0000 | +7.143% | 12 | 281 | -92.556% |
| 2026-08-11 | 43.1200 | 43.1400 | 42.0000 | 42.0000 | -4.219% | 103 | 184 | -92.024% |
| 2026-08-10 | 39.1200 | 43.8500 | 38.3000 | 43.8500 | +9.900% | 7 | 185 | -92.360% |
| 2026-08-07 | 41.0000 | 41.0000 | 39.4500 | 39.9000 | +22.393% | 20 | 187 | -91.604% |
| 2026-08-06 | 33.2900 | 34.7700 | 32.1600 | 32.6000 | -4.762% | 35 | 181 | -89.724% |
| 2026-08-05 | 29.6600 | 34.4000 | 29.6600 | 34.2300 | +52.472% | 9 | 182 | -90.213% |
| 2026-08-04 | 22.8000 | 23.7400 | 22.4500 | 22.4500 | +10.591% | 85 | 132 | -85.078% |
| 2026-08-03 | 20.0800 | 20.3300 | 19.9200 | 20.3000 | -5.140% | 35 | 127 | -83.498% |
| 2026-07-31 | 21.1500 | 21.4900 | 20.8500 | 21.4000 | -15.748% | 12 | 119 | -84.346% |
| 2026-07-30 | 24.0500 | 25.4000 | 24.0500 | 25.4000 | +14.932% | 8 | 123 | -86.811% |
| 2026-07-29 | 20.1700 | 24.4100 | 19.8300 | 22.1000 | +6.301% | 51 | 141 | -84.842% |
| 2026-07-28 | 21.3000 | 21.7000 | 20.7900 | 20.7900 | -14.091% | 23 | 139 | -83.886% |
| 2026-07-27 | 24.0400 | 24.2000 | 23.5500 | 24.2000 | +4.944% | 17 | 136 | -86.157% |
| 2026-07-24 | 23.6000 | 24.3500 | 23.0500 | 23.0600 | -0.173% | 56 | 140 | -85.473% |
| 2026-07-23 | 23.4000 | 23.6200 | 23.0000 | 23.1000 | -21.562% | 38 | 111 | -85.498% |
| 2026-07-22 | 28.4200 | 29.4500 | 28.4200 | 29.4500 | +20.697% | 25 | 133 | -88.625% |
| 2026-07-21 | 23.7500 | 25.1000 | 23.7500 | 24.4000 | +11.978% | 50 | 145 | -86.270% |
| 2026-07-20 | 21.9300 | 21.9300 | 21.7900 | 21.7900 | -1.179% | 3 | 144 | -84.626% |
| 2026-07-17 | 21.5000 | 22.6500 | 21.5000 | 22.0500 | +4.157% | 8 | 144 | -84.807% |
| 2026-07-16 | 20.8500 | 21.9800 | 20.8500 | 21.1700 | -14.465% | 52 | 124 | -84.176% |
| 2026-07-15 | 24.9500 | 25.0000 | 24.6000 | 24.7500 | -8.333% | 7 | 128 | -86.465% |
| 2026-07-14 | 26.5000 | 27.0000 | 26.2000 | 27.0000 | +20.000% | 18 | 125 | -87.593% |
| 2026-07-13 | 22.2000 | 22.5000 | 21.6500 | 22.5000 | -17.401% | 17 | 118 | -85.111% |
| 2026-07-10 | 27.0200 | 27.2500 | 27.0200 | 27.2400 | -6.101% | 6 | 116 | -87.702% |
| 2026-07-09 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | +7.644% | 1 | 116 | -88.452% |
| 2026-07-08 | 25.4600 | 26.9500 | 24.9000 | 26.9500 | -10.465% | 15 | 114 | -87.570% |
| 2026-07-07 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +0.133% | 1 | 114 | -88.870% |
| 2026-07-02 | 30.0600 | 30.0600 | 30.0600 | 30.0600 | +19.050% | 1 | 114 | -88.856% |
| 2026-07-01 | 27.4000 | 27.4000 | 25.2500 | 25.2500 | +1.610% | 11 | 115 | -86.733% |
| 2026-06-30 | 25.8500 | 26.6900 | 24.8500 | 24.8500 | +4.193% | 7 | 118 | -86.519% |
| 2026-06-29 | 25.7700 | 25.7700 | 23.8500 | 23.8500 | -17.043% | 17 | 109 | -85.954% |
| 2026-06-26 | 26.7300 | 28.7500 | 26.7300 | 28.7500 | +9.943% | 7 | 108 | -88.348% |
| 2026-06-25 | 25.3000 | 26.4500 | 25.3000 | 26.1500 | +8.958% | 8 | 111 | -87.189% |
| 2026-06-24 | 24.4500 | 25.9000 | 24.0000 | 24.0000 | -24.147% | 13 | 104 | -86.042% |
| 2026-06-23 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -7.620% | 1 | 103 | -89.412% |
| 2026-06-22 | 35.2200 | 35.2200 | 34.2500 | 34.2500 | -11.499% | 12 | 105 | -90.219% |
| 2026-06-18 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -0.565% | 1 | 106 | -91.344% |
| 2026-06-17 | 38.9200 | 38.9200 | 38.9200 | 38.9200 | +10.820% | 1 | 107 | -91.393% |
| 2026-06-11 | 30.2000 | 35.1200 | 30.2000 | 35.1200 | +10.440% | 77 | 158 | -90.461% |
| 2026-06-10 | 34.8200 | 34.8200 | 31.8000 | 31.8000 | -22.116% | 3 | 155 | -89.465% |
| 2026-06-09 | 40.8300 | 40.8300 | 40.8300 | 40.8300 | -10.656% | 1 | 154 | -91.795% |
| 2026-06-05 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | -18.320% | 1 | 154 | -92.670% |
| 2026-06-01 | 55.8500 | 55.9500 | 55.8500 | 55.9500 | -8.608% | 146 | 19 | -94.013% |
| 2026-05-29 | 61.2200 | 61.2200 | 61.2200 | 61.2200 | +9.419% | 1 | 19 | -94.528% |
| 2026-05-28 | 55.9500 | 55.9500 | 55.9500 | 55.9500 | -9.275% | 1 | 18 | -94.013% |
| 2026-05-20 | 62.2200 | 62.2200 | 61.5800 | 61.6700 | -19.004% | 4 | 19 | -94.568% |
| 2026-05-13 | 76.2700 | 76.2700 | 76.1400 | 76.1400 | -2.883% | 2 | 19 | -95.600% |
| 2026-05-12 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | +13.623% | 1 | 19 | -95.727% |
| 2026-04-28 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | -14.232% | 1 | 19 | -95.145% |
| 2026-04-24 | 80.4500 | 80.4500 | 80.4500 | 80.4500 | +10.130% | 1 | 19 | -95.836% |
| 2026-03-27 | 73.0500 | 73.0500 | 73.0500 | 73.0500 | +0.898% | 1 | 18 | -95.414% |
| 2026-03-19 | 72.4500 | 72.4500 | 72.4000 | 72.4000 | -31.717% | 2 | 17 | -95.373% |
| 2026-03-16 | 105.5700 | 106.0300 | 105.5700 | 106.0300 | -14.733% | 4 | 16 | -96.841% |
| 2026-02-23 | 124.3500 | 124.3500 | 124.3500 | 124.3500 | +11.545% | 1 | 14 | -97.306% |
| 2026-02-09 | 111.4800 | 111.4800 | 111.4800 | 111.4800 | +4.333% | 1 | 15 | -96.995% |
| 2026-02-03 | 106.5000 | 106.8500 | 106.5000 | 106.8500 | +4.755% | 2 | 15 | -96.865% |
| 2026-01-30 | 116.0000 | 116.0000 | 102.0000 | 102.0000 | -15.000% | 2 | 15 | -96.716% |
| 2026-01-29 | 121.0000 | 121.0000 | 120.0000 | 120.0000 | +31.579% | 2 | 16 | -97.208% |
| 2026-01-21 | 94.7000 | 94.7000 | 91.2000 | 91.2000 | +8.378% | 4 | 16 | -96.327% |
| 2026-01-20 | 84.1500 | 84.1500 | 84.1500 | 84.1500 | +22.134% | 1 | 18 | -96.019% |
| 2026-01-16 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | -5.292% | 5 | 18 | -95.138% |
| 2026-01-12 | 72.7500 | 72.7500 | 72.7500 | 72.7500 | +9.300% | 1 | 18 | -95.395% |
| 2026-01-09 | 66.3500 | 66.5600 | 66.3500 | 66.5600 | +4.736% | 2 | 19 | -94.967% |
| 2026-01-08 | 61.0000 | 63.5500 | 61.0000 | 63.5500 | -0.314% | 3 | 21 | -94.729% |
| 2026-01-07 | 62.6000 | 63.7500 | 62.1500 | 63.7500 | -2.374% | 3 | 21 | -94.745% |
| 2026-01-06 | 63.7500 | 65.3000 | 63.7500 | 65.3000 | +4.147% | 2 | 20 | -94.870% |
| 2026-01-05 | 62.0000 | 62.7000 | 62.0000 | 62.7000 | +16.111% | 3 | 19 | -94.657% |
| 2026-01-02 | 56.0000 | 56.0000 | 53.4000 | 54.0000 | -5.013% | 7 | 19 | -93.796% |
| 2025-12-30 | 56.1000 | 56.8500 | 56.1000 | 56.8500 | +2.989% | 6 | 15 | -94.107% |
| 2025-12-29 | 57.4500 | 57.4500 | 53.0000 | 55.2000 | -14.617% | 5 | 14 | -93.931% |
| 2025-12-24 | 64.6500 | 64.6500 | 64.6500 | 64.6500 | -0.538% | 1 | 8 | -94.818% |
| 2025-12-23 | 62.7000 | 65.1000 | 62.7000 | 65.0000 | +22.226% | 6 | 8 | -94.846% |
| 2025-12-17 | 53.1800 | 53.1800 | 53.1800 | 53.1800 | +4.377% | 1 | 6 | -93.701% |
| 2025-12-16 | 50.9500 | 50.9500 | 50.9500 | 50.9500 | -0.721% | 2 | 6 | -93.425% |
| 2025-12-12 | 51.3500 | 51.3500 | 51.3200 | 51.3200 | 0.000% | 5 | 5 | -93.472% |