GLD261120C00375000
GLD Nov 20 2026 375.00 Call
optionOPRA
EODNov 3, 2026
2.10USD-23.358%(-0.64)633Vol8,273OI
GLD261120C00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.8100 | 2.8200 | 2.1000 | 2.1000 | -23.358% | 633 | 7,972 | 0.000% |
| 2026-11-02 | 2.7600 | 3.3400 | 2.6700 | 2.7400 | +40.513% | 647 | 7,703 | -23.358% |
| 2026-10-30 | 3.2000 | 3.3800 | 1.8900 | 1.9500 | -62.136% | 4,845 | 6,830 | +7.692% |
| 2026-10-29 | 4.9500 | 5.4500 | 4.4500 | 5.1500 | -32.237% | 576 | 6,694 | -59.223% |
| 2026-10-28 | 6.2900 | 7.6000 | 5.3700 | 7.6000 | +10.949% | 397 | 6,754 | -72.368% |
| 2026-10-27 | 5.5900 | 7.3000 | 5.5900 | 6.8500 | +26.617% | 526 | 6,719 | -69.343% |
| 2026-10-26 | 5.1000 | 6.0500 | 4.8900 | 5.4100 | -2.523% | 359 | 6,622 | -61.183% |
| 2026-10-23 | 6.3500 | 6.3500 | 5.1700 | 5.5500 | -18.382% | 1,085 | 6,123 | -62.162% |
| 2026-10-22 | 8.4500 | 8.6500 | 6.6500 | 6.8000 | -39.770% | 854 | 5,823 | -69.118% |
| 2026-10-21 | 11.5600 | 11.5600 | 10.0000 | 11.2900 | +4.344% | 121 | 5,785 | -81.399% |
| 2026-10-20 | 11.1700 | 12.7500 | 10.8200 | 10.8200 | -12.953% | 74 | 5,735 | -80.591% |
| 2026-10-19 | 13.3100 | 13.3100 | 12.4000 | 12.4300 | -14.453% | 50 | 5,746 | -83.105% |
| 2026-10-16 | 14.0500 | 15.5700 | 13.9500 | 14.5300 | -3.133% | 60 | 5,728 | -85.547% |
| 2026-10-15 | 14.0500 | 15.0000 | 13.4000 | 15.0000 | +34.288% | 105 | 5,731 | -86.000% |
| 2026-10-14 | 10.8500 | 11.4000 | 9.7500 | 11.1700 | -23.910% | 470 | 5,678 | -81.200% |
| 2026-10-13 | 16.3300 | 16.3300 | 13.9000 | 14.6800 | -2.264% | 74 | 5,636 | -85.695% |
| 2026-10-12 | 15.8500 | 15.8500 | 14.9000 | 15.0200 | -13.926% | 112 | 5,667 | -86.019% |
| 2026-10-09 | 17.0000 | 17.7400 | 16.7000 | 17.4500 | +28.026% | 141 | 5,584 | -87.966% |
| 2026-10-08 | 13.5700 | 13.8500 | 12.6500 | 13.6300 | +8.175% | 52 | 5,598 | -84.593% |
| 2026-10-07 | 12.3500 | 13.9000 | 11.8500 | 12.6000 | -24.821% | 483 | 5,460 | -83.333% |
| 2026-10-06 | 15.9500 | 16.9700 | 15.6100 | 16.7600 | +12.257% | 36 | 5,447 | -87.470% |
| 2026-10-05 | 15.8000 | 15.8000 | 14.6000 | 14.9300 | -5.327% | 34 | 5,464 | -85.934% |
| 2026-10-02 | 18.2300 | 18.2300 | 15.0000 | 15.7700 | -11.005% | 36 | 5,476 | -86.684% |
| 2026-10-01 | 17.5000 | 17.7200 | 17.0800 | 17.7200 | +3.626% | 55 | 5,456 | -88.149% |
| 2026-09-30 | 19.1700 | 19.1700 | 17.0000 | 17.1000 | -6.913% | 11 | 5,455 | -87.719% |
| 2026-09-29 | 17.3200 | 18.3700 | 16.8100 | 18.3700 | +18.900% | 35 | 5,459 | -88.568% |
| 2026-09-28 | 17.5500 | 17.6000 | 15.4300 | 15.4500 | -40.577% | 350 | 5,221 | -86.408% |
| 2026-09-25 | 26.1500 | 26.1500 | 26.0000 | 26.0000 | +4.334% | 5 | 5,217 | -91.923% |
| 2026-09-24 | 25.1900 | 25.1900 | 23.4100 | 24.9200 | -3.411% | 63 | 5,220 | -91.573% |
| 2026-09-23 | 27.5200 | 27.5200 | 25.6500 | 25.8000 | -11.795% | 6 | 5,218 | -91.860% |
| 2026-09-22 | 28.6700 | 29.3500 | 28.6700 | 29.2500 | -5.063% | 13 | 5,219 | -92.821% |
| 2026-09-21 | 31.7000 | 31.7000 | 30.1500 | 30.8100 | -8.494% | 47 | 5,189 | -93.184% |
| 2026-09-18 | 31.7300 | 34.2000 | 31.7300 | 33.6700 | +5.087% | 32 | 5,184 | -93.763% |
| 2026-09-17 | 33.1000 | 33.1000 | 31.9000 | 32.0400 | +6.516% | 23 | 5,177 | -93.446% |
| 2026-09-16 | 32.4900 | 32.8700 | 30.0700 | 30.0800 | +3.014% | 9 | 5,177 | -93.019% |
| 2026-09-15 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | 0.000% | 1 | 5,177 | -92.808% |
| 2026-09-14 | 27.4500 | 29.5500 | 27.3000 | 29.2000 | -10.976% | 8 | 5,177 | -92.808% |
| 2026-09-11 | 35.1000 | 35.1000 | 32.8000 | 32.8000 | +2.468% | 6 | 5,175 | -93.598% |
| 2026-09-10 | 34.7500 | 34.7500 | 32.0100 | 32.0100 | -17.073% | 19 | 5,158 | -93.440% |
| 2026-09-09 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +4.155% | 1 | 5,158 | -94.560% |
| 2026-09-08 | 37.0800 | 37.0800 | 36.9000 | 37.0600 | -9.278% | 5 | 5,156 | -94.334% |
| 2026-09-04 | 39.3000 | 40.8500 | 39.0000 | 40.8500 | -5.767% | 5 | 5,155 | -94.859% |
| 2026-09-03 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | +17.257% | 1 | 5,155 | -95.156% |
| 2026-09-02 | 37.1100 | 37.1200 | 35.4200 | 36.9700 | +13.231% | 8 | 5,154 | -94.320% |
| 2026-09-01 | 34.0000 | 35.4700 | 32.6500 | 32.6500 | -21.040% | 13 | 5,146 | -93.568% |
| 2026-08-31 | 40.1500 | 41.3500 | 39.9000 | 41.3500 | -5.226% | 40 | 5,117 | -94.921% |
| 2026-08-28 | 51.0500 | 52.2000 | 43.6300 | 43.6300 | -20.238% | 9 | 5,110 | -95.187% |
| 2026-08-26 | 54.4100 | 55.2000 | 54.4100 | 54.7000 | -6.287% | 4 | 5,108 | -96.161% |
| 2026-08-25 | 56.3500 | 58.9500 | 56.3500 | 58.3700 | +1.056% | 4 | 5,108 | -96.402% |
| 2026-08-24 | 60.3300 | 60.8000 | 57.7600 | 57.7600 | +0.873% | 4 | 5,107 | -96.364% |
| 2026-08-21 | 53.6000 | 57.3300 | 53.6000 | 57.2600 | +16.643% | 25 | 5,107 | -96.333% |
| 2026-08-20 | 45.7500 | 49.0900 | 45.7500 | 49.0900 | +2.914% | 3 | 5,106 | -95.722% |
| 2026-08-19 | 45.8000 | 47.7000 | 45.4500 | 47.7000 | +33.203% | 28 | 5,108 | -95.597% |
| 2026-08-18 | 38.0000 | 38.0000 | 35.8100 | 35.8100 | -12.659% | 4 | 5,107 | -94.136% |
| 2026-08-17 | 39.7500 | 41.3500 | 39.7500 | 41.0000 | +14.557% | 9 | 5,108 | -94.878% |
| 2026-08-13 | 38.5800 | 38.5800 | 35.7900 | 35.7900 | -12.064% | 11 | 5,111 | -94.132% |
| 2026-08-12 | 41.5000 | 42.4000 | 40.0900 | 40.7000 | +7.275% | 98 | 5,183 | -94.840% |
| 2026-08-11 | 40.3200 | 40.7000 | 37.7000 | 37.9400 | -3.461% | 12 | 5,182 | -94.465% |
| 2026-08-10 | 35.5200 | 39.4000 | 35.5000 | 39.3000 | +7.524% | 8 | 5,181 | -94.656% |
| 2026-08-07 | 37.0000 | 37.5000 | 35.0000 | 36.5500 | +25.601% | 35 | 5,181 | -94.254% |
| 2026-08-06 | 30.5000 | 30.5000 | 29.1000 | 29.1000 | -4.590% | 5 | 5,181 | -92.784% |
| 2026-08-05 | 26.2000 | 31.2000 | 26.2000 | 30.5000 | +48.563% | 81 | 5,172 | -93.115% |
| 2026-08-04 | 19.7500 | 20.5500 | 19.6200 | 20.5300 | +15.792% | 43 | 5,161 | -89.771% |
| 2026-08-03 | 17.5500 | 17.8800 | 17.5000 | 17.7300 | -6.240% | 32 | 5,167 | -88.156% |
| 2026-07-31 | 18.5200 | 18.9500 | 18.2000 | 18.9100 | -15.391% | 27 | 5,152 | -88.895% |
| 2026-07-30 | 20.4000 | 22.5100 | 20.4000 | 22.3500 | +17.446% | 56 | 5,170 | -90.604% |
| 2026-07-29 | 17.8000 | 21.7000 | 17.0500 | 19.0300 | +2.588% | 75 | 5,129 | -88.965% |
| 2026-07-28 | 18.2000 | 19.0000 | 18.1500 | 18.5500 | -12.706% | 24 | 5,115 | -88.679% |
| 2026-07-27 | 21.5500 | 21.5500 | 20.9000 | 21.2500 | +3.912% | 13 | 5,117 | -90.118% |
| 2026-07-24 | 21.0000 | 21.7500 | 20.4000 | 20.4500 | +0.739% | 23 | 5,113 | -89.731% |
| 2026-07-23 | 20.7500 | 20.7500 | 20.2000 | 20.3000 | -23.338% | 14 | 5,124 | -89.655% |
| 2026-07-22 | 25.5000 | 26.4800 | 25.5000 | 26.4800 | +17.428% | 51 | 5,152 | -92.069% |
| 2026-07-21 | 21.1100 | 22.6000 | 21.1000 | 22.5500 | +16.297% | 237 | 5,077 | -90.687% |
| 2026-07-20 | 19.5000 | 19.5000 | 19.3900 | 19.3900 | -2.661% | 6 | 5,077 | -89.170% |
| 2026-07-17 | 19.8800 | 20.3300 | 19.8400 | 19.9200 | +7.967% | 14 | 5,066 | -89.458% |
| 2026-07-16 | 18.9500 | 18.9500 | 18.3500 | 18.4500 | -16.098% | 56 | 5,037 | -88.618% |
| 2026-07-15 | 21.2400 | 21.9900 | 21.2400 | 21.9900 | -6.426% | 5 | 5,034 | -90.450% |
| 2026-07-14 | 23.9700 | 23.9700 | 23.5000 | 23.5000 | +18.987% | 8 | 5,034 | -91.064% |
| 2026-07-13 | 21.9000 | 21.9000 | 19.0200 | 19.7500 | -17.121% | 21 | 5,032 | -89.367% |
| 2026-07-10 | 24.3000 | 24.5500 | 23.8300 | 23.8300 | -8.346% | 29 | 5,025 | -91.188% |
| 2026-07-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +13.587% | 1 | 5,025 | -91.923% |
| 2026-07-08 | 24.1300 | 24.1300 | 22.8900 | 22.8900 | -11.279% | 4 | 5,023 | -90.826% |
| 2026-07-07 | 28.8500 | 28.8500 | 25.8000 | 25.8000 | -4.444% | 3 | 5,024 | -91.860% |
| 2026-07-06 | 27.2600 | 27.2600 | 27.0000 | 27.0000 | +1.887% | 13 | 5,026 | -92.222% |
| 2026-07-02 | 26.9500 | 26.9500 | 25.7600 | 26.5000 | -0.563% | 13 | 5,028 | -92.075% |
| 2026-07-01 | 24.7000 | 26.6500 | 24.7000 | 26.6500 | +18.339% | 18 | 5,025 | -92.120% |
| 2026-06-30 | 21.9300 | 23.9000 | 21.9300 | 22.5200 | +4.744% | 35 | 5,035 | -90.675% |
| 2026-06-29 | 22.2200 | 22.2200 | 21.5000 | 21.5000 | -13.655% | 5 | 5,037 | -90.233% |
| 2026-06-26 | 26.1000 | 26.1400 | 24.9000 | 24.9000 | +4.403% | 5,006 | 53 | -91.566% |
| 2026-06-25 | 23.0500 | 24.1600 | 22.8000 | 23.8500 | +9.504% | 17 | 45 | -91.195% |
| 2026-06-24 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -21.655% | 1 | 45 | -90.358% |
| 2026-06-23 | 27.5000 | 27.8000 | 27.5000 | 27.8000 | -17.015% | 4 | 44 | -92.446% |
| 2026-06-18 | 36.8000 | 36.8000 | 33.5000 | 33.5000 | -19.277% | 4 | 44 | -93.731% |
| 2026-06-17 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +2.469% | 1 | 44 | -94.940% |
| 2026-06-16 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -0.344% | 1 | 43 | -94.815% |
| 2026-06-15 | 40.6400 | 40.6400 | 40.6400 | 40.6400 | +20.593% | 1 | 43 | -94.833% |
| 2026-06-12 | 33.5000 | 33.7000 | 33.5000 | 33.7000 | +21.441% | 2 | 46 | -93.769% |
| 2026-06-11 | 27.8000 | 28.4500 | 27.7400 | 27.7500 | -3.646% | 6 | 42 | -92.432% |
| 2026-06-10 | 29.1000 | 29.1000 | 28.5500 | 28.8000 | -51.458% | 13 | 40 | -92.708% |
| 2026-05-29 | 59.3300 | 59.3300 | 59.3300 | 59.3300 | +5.344% | 1 | 40 | -96.460% |
| 2026-05-22 | 56.3200 | 56.3200 | 56.3200 | 56.3200 | -21.143% | 2 | 40 | -96.271% |
| 2026-05-12 | 71.4200 | 71.4200 | 71.4200 | 71.4200 | -4.989% | 1 | 40 | -97.060% |
| 2026-05-11 | 75.0700 | 75.1700 | 75.0700 | 75.1700 | -1.790% | 2 | 40 | -97.206% |
| 2026-05-07 | 76.5400 | 76.5400 | 76.5400 | 76.5400 | +6.899% | 2 | 40 | -97.256% |
| 2026-05-06 | 71.8500 | 71.8500 | 71.6000 | 71.6000 | +6.706% | 2 | 38 | -97.067% |
| 2026-04-30 | 66.2500 | 67.1000 | 66.2500 | 67.1000 | +8.436% | 2 | 37 | -96.870% |
| 2026-04-29 | 61.8800 | 61.8800 | 61.8800 | 61.8800 | -16.660% | 1 | 36 | -96.606% |
| 2026-04-23 | 77.0000 | 77.0000 | 74.2500 | 74.2500 | -12.616% | 13 | 35 | -97.172% |
| 2026-04-09 | 84.9700 | 84.9700 | 84.9700 | 84.9700 | +10.985% | 1 | 29 | -97.529% |
| 2026-03-31 | 76.2000 | 76.5600 | 76.2000 | 76.5600 | +8.596% | 11 | 30 | -97.257% |
| 2026-03-25 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | +10.156% | 1 | 25 | -97.021% |
| 2026-03-20 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -39.451% | 3 | 26 | -96.719% |
| 2026-03-13 | 105.7000 | 105.7000 | 105.7000 | 105.7000 | +2.323% | 1 | 26 | -98.013% |
| 2026-02-10 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | +14.842% | 2 | 26 | -97.967% |
| 2026-02-05 | 89.9500 | 89.9500 | 89.9500 | 89.9500 | -4.207% | 1 | 26 | -97.665% |
| 2026-01-30 | 108.0000 | 108.0000 | 93.9000 | 93.9000 | -35.848% | 4 | 25 | -97.764% |
| 2026-01-29 | 146.3700 | 146.3700 | 146.3700 | 146.3700 | +14.450% | 10 | 25 | -98.565% |
| 2026-01-28 | 123.8000 | 127.8900 | 123.8000 | 127.8900 | +20.322% | 7 | 26 | -98.358% |
| 2026-01-26 | 110.4800 | 110.5800 | 105.3500 | 106.2900 | +7.472% | 17 | 32 | -98.024% |
| 2026-01-23 | 99.8300 | 99.8300 | 98.9000 | 98.9000 | +13.848% | 9 | 28 | -97.877% |
| 2026-01-22 | 86.8700 | 86.8700 | 86.8700 | 86.8700 | -2.830% | 1 | 29 | -97.583% |
| 2026-01-21 | 89.3700 | 90.0000 | 87.0900 | 89.4000 | +28.025% | 11 | 29 | -97.651% |
| 2026-01-15 | 69.8300 | 69.8300 | 69.8300 | 69.8300 | -0.343% | 1 | 40 | -96.993% |
| 2026-01-12 | 69.7000 | 70.0700 | 69.7000 | 70.0700 | +15.247% | 5 | 40 | -97.003% |
| 2026-01-09 | 61.9200 | 61.9200 | 60.8000 | 60.8000 | +3.051% | 11 | 35 | -96.546% |
| 2026-01-07 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +15.460% | 1 | 46 | -96.441% |
| 2025-12-29 | 58.3500 | 58.3500 | 51.1000 | 51.1000 | -21.529% | 6 | 45 | -95.890% |
| 2025-12-26 | 65.8400 | 65.8400 | 65.1200 | 65.1200 | +11.986% | 11 | 39 | -96.775% |
| 2025-12-22 | 56.7200 | 58.6000 | 56.7200 | 58.1500 | +14.921% | 7 | 28 | -96.389% |
| 2025-12-15 | 50.5700 | 50.6000 | 50.5700 | 50.6000 | +4.330% | 24 | 31 | -95.850% |
| 2025-12-12 | 48.2500 | 48.5000 | 48.2200 | 48.5000 | 0.000% | 9 | 7 | -95.670% |