GLD261120C00380000
GLD Nov 20 2026 380.00 Call
optionOPRA
EODNov 3, 2026
1.31USD-28.415%(-0.52)408Vol11,386OI
GLD261120C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.8200 | 1.8200 | 1.3100 | 1.3100 | -28.415% | 408 | 11,366 | 0.000% |
| 2026-11-02 | 1.7600 | 2.1900 | 1.7400 | 1.8300 | +46.400% | 494 | 11,333 | -28.415% |
| 2026-10-30 | 2.2200 | 2.2400 | 1.2200 | 1.2500 | -61.774% | 1,339 | 11,612 | +4.800% |
| 2026-10-29 | 3.4500 | 3.7300 | 3.0000 | 3.2700 | -38.879% | 725 | 11,364 | -59.939% |
| 2026-10-28 | 4.4000 | 5.5000 | 3.7100 | 5.3500 | +8.740% | 494 | 11,381 | -75.514% |
| 2026-10-27 | 3.9700 | 5.2500 | 3.9700 | 4.9200 | +28.796% | 547 | 11,259 | -73.374% |
| 2026-10-26 | 3.7000 | 4.2500 | 3.4000 | 3.8200 | -4.500% | 774 | 10,972 | -65.707% |
| 2026-10-23 | 4.6500 | 4.6500 | 3.7700 | 4.0000 | -17.526% | 679 | 10,909 | -67.250% |
| 2026-10-22 | 6.1500 | 6.2000 | 4.8100 | 4.8500 | -42.262% | 712 | 10,718 | -72.990% |
| 2026-10-21 | 8.8000 | 8.8500 | 7.4800 | 8.4000 | +1.818% | 572 | 10,631 | -84.405% |
| 2026-10-20 | 8.6000 | 10.2000 | 8.1500 | 8.2500 | -13.158% | 947 | 10,445 | -84.121% |
| 2026-10-19 | 10.7000 | 10.7000 | 9.4600 | 9.5000 | -18.103% | 2,225 | 9,729 | -86.211% |
| 2026-10-16 | 11.4000 | 13.1500 | 10.9500 | 11.6000 | -3.091% | 304 | 9,671 | -88.707% |
| 2026-10-15 | 11.0500 | 12.0000 | 10.3500 | 11.9700 | +37.428% | 368 | 9,683 | -89.056% |
| 2026-10-14 | 8.4500 | 8.8500 | 7.5300 | 8.7100 | -25.556% | 2,220 | 8,608 | -84.960% |
| 2026-10-13 | 13.0000 | 13.0000 | 10.8500 | 11.7000 | -5.797% | 478 | 8,489 | -88.803% |
| 2026-10-12 | 12.8000 | 12.8000 | 12.0800 | 12.4200 | -13.147% | 159 | 8,458 | -89.452% |
| 2026-10-09 | 13.8500 | 14.5200 | 13.5400 | 14.3000 | +28.251% | 544 | 8,800 | -90.839% |
| 2026-10-08 | 10.8500 | 11.8500 | 9.8500 | 11.1500 | +7.729% | 596 | 8,568 | -88.251% |
| 2026-10-07 | 9.9500 | 11.2500 | 9.6200 | 10.3500 | -23.729% | 580 | 8,317 | -87.343% |
| 2026-10-06 | 13.0200 | 13.8000 | 12.1500 | 13.5700 | +11.687% | 332 | 8,255 | -90.346% |
| 2026-10-05 | 13.2500 | 13.2500 | 11.7000 | 12.1500 | -5.814% | 229 | 8,177 | -89.218% |
| 2026-10-02 | 15.7000 | 15.7000 | 12.2100 | 12.9000 | -12.838% | 7,101 | 1,188 | -89.845% |
| 2026-10-01 | 14.4900 | 15.2500 | 13.7000 | 14.8000 | +5.413% | 96 | 1,232 | -91.149% |
| 2026-09-30 | 16.1500 | 16.2500 | 13.8000 | 14.0400 | -9.419% | 151 | 1,265 | -90.670% |
| 2026-09-29 | 14.3400 | 15.6000 | 13.8500 | 15.5000 | +18.774% | 591 | 1,096 | -91.548% |
| 2026-09-28 | 14.1500 | 14.9100 | 12.9000 | 13.0500 | -41.948% | 1,045 | 465 | -89.962% |
| 2026-09-25 | 21.4000 | 22.5000 | 20.6200 | 22.4800 | +4.558% | 39 | 457 | -94.173% |
| 2026-09-24 | 21.2800 | 21.5000 | 19.7300 | 21.5000 | -3.501% | 79 | 447 | -93.907% |
| 2026-09-23 | 22.8000 | 22.8600 | 22.2400 | 22.2800 | -22.504% | 26 | 440 | -94.120% |
| 2026-09-22 | 28.8000 | 28.8000 | 28.7500 | 28.7500 | +6.285% | 5 | 439 | -95.443% |
| 2026-09-21 | 27.9500 | 27.9500 | 26.8400 | 27.0500 | -8.024% | 16 | 435 | -95.157% |
| 2026-09-18 | 28.6800 | 29.4100 | 28.6800 | 29.4100 | +2.689% | 2 | 433 | -95.546% |
| 2026-09-17 | 30.2000 | 30.3500 | 28.6400 | 28.6400 | +17.185% | 29 | 423 | -95.426% |
| 2026-09-16 | 29.0400 | 30.0000 | 22.6000 | 24.4400 | -5.819% | 104 | 372 | -94.640% |
| 2026-09-15 | 25.9500 | 26.1500 | 25.7500 | 25.9500 | +0.387% | 23 | 371 | -94.952% |
| 2026-09-14 | 24.6000 | 25.8500 | 23.9700 | 25.8500 | -10.862% | 37 | 346 | -94.932% |
| 2026-09-11 | 32.0500 | 32.0500 | 29.0000 | 29.0000 | +1.754% | 4 | 345 | -95.483% |
| 2026-09-10 | 31.0000 | 31.2000 | 28.5000 | 28.5000 | -17.582% | 5 | 343 | -95.404% |
| 2026-09-09 | 35.3800 | 35.3800 | 34.5800 | 34.5800 | +11.011% | 3 | 341 | -96.212% |
| 2026-09-08 | 33.4100 | 33.5500 | 31.1500 | 31.1500 | -14.235% | 48 | 345 | -95.795% |
| 2026-09-04 | 34.5500 | 36.6800 | 34.5500 | 36.3200 | -9.988% | 32 | 361 | -96.393% |
| 2026-09-03 | 39.6500 | 40.8500 | 39.3500 | 40.3500 | +21.719% | 37 | 361 | -96.753% |
| 2026-09-02 | 31.4300 | 33.4300 | 31.4300 | 33.1500 | +13.140% | 38 | 359 | -96.048% |
| 2026-09-01 | 30.6500 | 31.9200 | 29.2000 | 29.3000 | -19.836% | 21 | 348 | -95.529% |
| 2026-08-31 | 36.9000 | 36.9000 | 36.0000 | 36.5500 | -10.130% | 9 | 352 | -96.416% |
| 2026-08-28 | 50.8800 | 50.8800 | 40.6700 | 40.6700 | -18.903% | 16 | 360 | -96.779% |
| 2026-08-27 | 48.6500 | 50.1500 | 48.5000 | 50.1500 | -0.987% | 67 | 370 | -97.388% |
| 2026-08-26 | 52.9000 | 52.9000 | 50.6500 | 50.6500 | -10.036% | 10 | 373 | -97.414% |
| 2026-08-25 | 52.5200 | 56.3000 | 51.3000 | 56.3000 | +4.414% | 28 | 369 | -97.673% |
| 2026-08-24 | 56.6200 | 57.0000 | 53.9200 | 53.9200 | +2.412% | 12 | 376 | -97.570% |
| 2026-08-21 | 50.0000 | 52.6500 | 49.5000 | 52.6500 | +20.288% | 25 | 384 | -97.512% |
| 2026-08-20 | 41.6500 | 45.5400 | 41.6500 | 43.7700 | -0.523% | 8 | 383 | -97.007% |
| 2026-08-19 | 42.0000 | 44.0000 | 41.6400 | 44.0000 | +17.333% | 136 | 504 | -97.023% |
| 2026-08-17 | 35.5500 | 37.5000 | 35.5500 | 37.5000 | +15.456% | 22 | 511 | -96.507% |
| 2026-08-13 | 34.7000 | 34.7000 | 32.3200 | 32.4800 | -13.062% | 9 | 512 | -95.967% |
| 2026-08-12 | 38.0800 | 39.0000 | 37.3600 | 37.3600 | +7.511% | 17 | 517 | -96.494% |
| 2026-08-11 | 36.8500 | 36.8500 | 34.5000 | 34.7500 | -5.184% | 24 | 532 | -96.230% |
| 2026-08-10 | 33.0800 | 36.6500 | 33.0400 | 36.6500 | +12.596% | 36 | 531 | -96.426% |
| 2026-08-07 | 33.8500 | 34.5000 | 32.3400 | 32.5500 | +22.830% | 51 | 522 | -95.975% |
| 2026-08-06 | 27.0000 | 28.3500 | 25.7600 | 26.5000 | -3.811% | 13 | 524 | -95.057% |
| 2026-08-05 | 23.7900 | 28.1000 | 23.6000 | 27.5500 | +58.061% | 47 | 522 | -95.245% |
| 2026-08-04 | 17.4800 | 18.3300 | 17.3400 | 17.4300 | +7.926% | 227 | 314 | -92.484% |
| 2026-08-03 | 15.0900 | 16.1500 | 15.0900 | 16.1500 | -1.584% | 30 | 319 | -91.889% |
| 2026-07-31 | 15.8200 | 16.4100 | 15.7000 | 16.4100 | -16.489% | 10 | 321 | -92.017% |
| 2026-07-30 | 18.0200 | 20.0500 | 18.0000 | 19.6500 | +2.880% | 54 | 297 | -93.333% |
| 2026-07-29 | 15.5000 | 19.1000 | 15.0000 | 19.1000 | +16.891% | 81 | 237 | -93.141% |
| 2026-07-28 | 15.7500 | 16.3500 | 15.7500 | 16.3400 | -13.039% | 18 | 234 | -91.983% |
| 2026-07-27 | 18.7500 | 18.7900 | 18.7500 | 18.7900 | +4.972% | 2 | 233 | -93.028% |
| 2026-07-24 | 19.0000 | 19.0000 | 17.9000 | 17.9000 | -1.648% | 4 | 232 | -92.682% |
| 2026-07-23 | 18.0000 | 18.4700 | 18.0000 | 18.2000 | -18.349% | 20 | 225 | -92.802% |
| 2026-07-22 | 22.7300 | 23.8800 | 22.2900 | 22.2900 | +11.172% | 50 | 220 | -94.123% |
| 2026-07-21 | 18.8500 | 20.0500 | 18.8500 | 20.0500 | +17.251% | 30 | 203 | -93.466% |
| 2026-07-20 | 17.2800 | 17.3500 | 17.1000 | 17.1000 | -0.581% | 7 | 198 | -92.339% |
| 2026-07-17 | 17.8200 | 17.8200 | 17.2000 | 17.2000 | +4.242% | 7 | 194 | -92.384% |
| 2026-07-16 | 16.8100 | 16.8100 | 16.3500 | 16.5000 | -11.481% | 21 | 211 | -92.061% |
| 2026-07-15 | 19.0000 | 19.0000 | 18.3500 | 18.6400 | -5.092% | 27 | 200 | -92.972% |
| 2026-07-14 | 21.2400 | 21.2400 | 19.3000 | 19.6400 | +13.069% | 9 | 201 | -93.330% |
| 2026-07-13 | 17.9000 | 18.0000 | 16.9000 | 17.3700 | -19.209% | 42 | 200 | -92.458% |
| 2026-07-10 | 21.6700 | 21.9000 | 21.3300 | 21.5000 | -7.328% | 11 | 196 | -93.907% |
| 2026-07-09 | 23.5000 | 23.5500 | 23.2000 | 23.2000 | +4.505% | 4 | 195 | -94.353% |
| 2026-07-08 | 21.3500 | 22.2000 | 19.2500 | 22.2000 | -9.091% | 69 | 185 | -94.099% |
| 2026-07-07 | 26.0900 | 26.0900 | 24.4100 | 24.4200 | -3.287% | 6 | 183 | -94.636% |
| 2026-07-06 | 24.6900 | 25.2500 | 24.0400 | 25.2500 | +6.720% | 54 | 132 | -94.812% |
| 2026-07-02 | 23.9500 | 24.8000 | 23.6600 | 23.6600 | +8.284% | 18 | 123 | -94.463% |
| 2026-07-01 | 22.9700 | 22.9700 | 21.8500 | 21.8500 | +5.607% | 2 | 120 | -94.005% |
| 2026-06-30 | 20.0800 | 20.6900 | 20.0800 | 20.6900 | +5.831% | 18 | 102 | -93.668% |
| 2026-06-29 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -13.725% | 3 | 102 | -93.299% |
| 2026-06-26 | 22.0000 | 22.6600 | 22.0000 | 22.6600 | +6.635% | 7 | 102 | -94.219% |
| 2026-06-25 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +8.863% | 1 | 102 | -93.835% |
| 2026-06-24 | 19.6000 | 21.0000 | 19.5200 | 19.5200 | -24.778% | 107 | 120 | -93.289% |
| 2026-06-23 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -11.584% | 1 | 120 | -94.952% |
| 2026-06-22 | 28.9400 | 29.3500 | 28.9400 | 29.3500 | -25.489% | 2 | 120 | -95.537% |
| 2026-06-15 | 40.0000 | 40.0000 | 39.3100 | 39.3900 | +22.902% | 4 | 117 | -96.674% |
| 2026-06-12 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +1.200% | 3 | 117 | -95.913% |
| 2026-06-11 | 24.9000 | 31.7300 | 24.4900 | 31.6700 | +20.970% | 156 | 91 | -95.864% |
| 2026-06-10 | 29.5000 | 29.6500 | 25.8000 | 26.1800 | -33.418% | 49 | 53 | -94.996% |
| 2026-06-09 | 39.3200 | 39.3200 | 39.3200 | 39.3200 | -0.732% | 4 | 53 | -96.668% |
| 2026-06-05 | 39.5200 | 39.6100 | 39.5200 | 39.6100 | -20.510% | 4 | 54 | -96.693% |
| 2026-06-02 | 49.8300 | 49.8300 | 49.8300 | 49.8300 | +1.342% | 3 | 59 | -97.371% |
| 2026-06-01 | 49.1700 | 49.1700 | 49.1700 | 49.1700 | +1.173% | 3 | 60 | -97.336% |
| 2026-05-28 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | -15.844% | 3 | 60 | -97.305% |
| 2026-05-18 | 58.0000 | 58.0000 | 57.7500 | 57.7500 | +0.909% | 2 | 60 | -97.732% |
| 2026-05-15 | 57.2300 | 57.2300 | 57.2300 | 57.2300 | -14.925% | 3 | 57 | -97.711% |
| 2026-05-13 | 67.0800 | 67.2700 | 67.0800 | 67.2700 | +0.794% | 4 | 56 | -98.053% |
| 2026-05-12 | 66.4900 | 67.4000 | 65.7500 | 66.7400 | -5.761% | 76 | 22 | -98.037% |
| 2026-05-11 | 70.7700 | 70.8200 | 70.7700 | 70.8200 | +2.489% | 2 | 22 | -98.150% |
| 2026-04-23 | 69.1000 | 69.1000 | 69.1000 | 69.1000 | -15.577% | 8 | 22 | -98.104% |
| 2026-04-16 | 81.8500 | 81.8500 | 81.8500 | 81.8500 | -0.183% | 8 | 22 | -98.400% |
| 2026-04-08 | 82.1000 | 82.1000 | 82.0000 | 82.0000 | +15.737% | 2 | 15 | -98.402% |
| 2026-04-02 | 70.8200 | 70.8500 | 70.8200 | 70.8500 | -2.410% | 2 | 14 | -98.151% |
| 2026-03-31 | 72.8000 | 72.8000 | 72.6000 | 72.6000 | +8.764% | 10 | 14 | -98.196% |
| 2026-03-25 | 66.7500 | 66.7500 | 66.7500 | 66.7500 | +16.839% | 6 | 10 | -98.037% |
| 2026-03-23 | 57.1300 | 57.1300 | 57.1300 | 57.1300 | -47.836% | 6 | 10 | -97.707% |
| 2026-03-03 | 110.2300 | 110.2300 | 109.5200 | 109.5200 | +25.524% | 2 | 10 | -98.804% |
| 2026-02-05 | 87.2500 | 87.2500 | 87.2500 | 87.2500 | -3.994% | 1 | 10 | -98.499% |
| 2026-02-04 | 99.2700 | 99.2700 | 90.8800 | 90.8800 | +7.946% | 2 | 10 | -98.559% |
| 2026-02-02 | 84.1900 | 84.1900 | 84.1900 | 84.1900 | -13.018% | 1 | 10 | -98.444% |
| 2026-01-30 | 96.7900 | 96.7900 | 96.7900 | 96.7900 | -13.819% | 1 | 11 | -98.647% |
| 2026-01-27 | 112.3100 | 112.3100 | 112.3100 | 112.3100 | +6.526% | 20 | 12 | -98.834% |
| 2026-01-26 | 105.4300 | 105.4300 | 105.4300 | 105.4300 | +17.917% | 20 | 22 | -98.757% |
| 2026-01-22 | 89.4100 | 89.4100 | 89.4100 | 89.4100 | +14.262% | 1 | 7 | -98.535% |
| 2026-01-21 | 78.2500 | 78.2500 | 78.2500 | 78.2500 | +18.006% | 2 | 7 | -98.326% |
| 2026-01-15 | 66.3100 | 66.3100 | 66.3100 | 66.3100 | -2.628% | 1 | 9 | -98.024% |
| 2026-01-13 | 68.1000 | 68.1000 | 68.1000 | 68.1000 | +6.656% | 1 | 8 | -98.076% |
| 2026-01-12 | 63.8500 | 63.8500 | 63.8500 | 63.8500 | +14.120% | 1 | 8 | -97.948% |
| 2026-01-07 | 55.9500 | 55.9500 | 55.9500 | 55.9500 | +0.413% | 1 | 8 | -97.659% |
| 2026-01-05 | 55.7200 | 55.7200 | 55.7200 | 55.7200 | +11.462% | 2 | 7 | -97.649% |
| 2025-12-30 | 49.9900 | 49.9900 | 49.9900 | 49.9900 | -1.980% | 1 | 7 | -97.379% |
| 2025-12-29 | 50.0500 | 51.0000 | 50.0500 | 51.0000 | -18.072% | 4 | 6 | -97.431% |
| 2025-12-26 | 62.2500 | 62.2500 | 62.2500 | 62.2500 | +12.263% | 1 | 4 | -97.896% |
| 2025-12-23 | 55.4500 | 55.4500 | 55.4500 | 55.4500 | +3.451% | 1 | 4 | -97.638% |
| 2025-12-22 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | +10.175% | 1 | 2 | -97.556% |
| 2025-12-19 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | +3.709% | 1 | 2 | -97.307% |
| 2025-12-18 | 47.0000 | 47.0000 | 46.9100 | 46.9100 | 0.000% | 2 | 1 | -97.207% |