GLD261120C00385000
GLD Nov 20 2026 385.00 Call
optionOPRA
EODNov 3, 2026
0.88USD-24.786%(-0.29)322Vol3,732OI
GLD261120C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.2200 | 1.2200 | 0.8600 | 0.8800 | -24.786% | 322 | 3,523 | 0.000% |
| 2026-11-02 | 1.2500 | 1.4000 | 1.1300 | 1.1700 | +44.444% | 178 | 3,609 | -24.786% |
| 2026-10-30 | 1.4800 | 1.5100 | 0.8100 | 0.8100 | -64.000% | 857 | 3,591 | +8.642% |
| 2026-10-29 | 2.3600 | 2.4400 | 1.9300 | 2.2500 | -38.356% | 514 | 3,504 | -60.889% |
| 2026-10-28 | 2.9600 | 3.7200 | 2.5000 | 3.6500 | +7.353% | 578 | 3,436 | -75.890% |
| 2026-10-27 | 2.8500 | 3.6300 | 2.7800 | 3.4000 | +29.771% | 346 | 3,332 | -74.118% |
| 2026-10-26 | 2.5100 | 2.9400 | 2.3300 | 2.6200 | -5.755% | 634 | 2,941 | -66.412% |
| 2026-10-23 | 3.2000 | 3.2500 | 2.6500 | 2.7800 | -21.023% | 485 | 2,815 | -68.345% |
| 2026-10-22 | 4.5000 | 4.5000 | 3.5000 | 3.5200 | -44.127% | 798 | 2,783 | -75.000% |
| 2026-10-21 | 6.4600 | 6.6000 | 5.5000 | 6.3000 | +3.279% | 248 | 2,863 | -86.032% |
| 2026-10-20 | 6.3600 | 7.7000 | 6.0500 | 6.1000 | -15.278% | 184 | 2,822 | -85.574% |
| 2026-10-19 | 8.3500 | 8.3500 | 7.1500 | 7.2000 | -20.442% | 181 | 2,791 | -87.778% |
| 2026-10-16 | 8.8500 | 10.4300 | 8.4500 | 9.0500 | -3.209% | 352 | 2,772 | -90.276% |
| 2026-10-15 | 8.6000 | 9.4000 | 8.0500 | 9.3500 | +38.519% | 527 | 2,790 | -90.588% |
| 2026-10-14 | 6.3700 | 6.8500 | 5.7000 | 6.7500 | -27.027% | 1,140 | 2,306 | -86.963% |
| 2026-10-13 | 10.4400 | 10.4400 | 8.4500 | 9.2500 | -6.091% | 622 | 2,118 | -90.486% |
| 2026-10-12 | 10.4000 | 10.4000 | 9.6000 | 9.8500 | -13.974% | 289 | 2,253 | -91.066% |
| 2026-10-09 | 11.4500 | 11.8500 | 10.9300 | 11.4500 | +30.857% | 502 | 2,071 | -92.314% |
| 2026-10-08 | 8.5500 | 9.3000 | 8.1500 | 8.7500 | +8.025% | 217 | 2,051 | -89.943% |
| 2026-10-07 | 7.9100 | 8.8000 | 7.7000 | 8.1000 | -26.027% | 337 | 1,976 | -89.136% |
| 2026-10-06 | 10.5800 | 11.3500 | 9.7400 | 10.9500 | +11.735% | 83 | 1,943 | -91.963% |
| 2026-10-05 | 10.4500 | 10.4500 | 9.5000 | 9.8000 | -8.922% | 75 | 1,908 | -91.020% |
| 2026-10-02 | 12.8900 | 13.5000 | 10.0500 | 10.7600 | -11.803% | 244 | 1,799 | -91.822% |
| 2026-10-01 | 12.0100 | 12.5000 | 11.3900 | 12.2000 | +5.082% | 289 | 1,553 | -92.787% |
| 2026-09-30 | 13.2200 | 13.4500 | 11.4000 | 11.6100 | -10.898% | 147 | 1,575 | -92.420% |
| 2026-09-29 | 11.9000 | 13.0300 | 11.5300 | 13.0300 | +16.339% | 244 | 1,578 | -93.246% |
| 2026-09-28 | 11.7500 | 12.3500 | 10.6500 | 11.2000 | -41.361% | 451 | 1,441 | -92.143% |
| 2026-09-25 | 17.5000 | 19.2500 | 17.5000 | 19.1000 | +5.176% | 53 | 1,439 | -95.393% |
| 2026-09-24 | 18.3400 | 18.4800 | 16.9000 | 18.1600 | -5.613% | 50 | 1,404 | -95.154% |
| 2026-09-23 | 20.7500 | 20.7500 | 18.7600 | 19.2400 | -23.040% | 47 | 1,418 | -95.426% |
| 2026-09-22 | 22.4900 | 25.1200 | 22.2200 | 25.0000 | +6.519% | 37 | 1,397 | -96.480% |
| 2026-09-21 | 23.6000 | 23.9800 | 23.4700 | 23.4700 | -14.092% | 29 | 1,412 | -96.251% |
| 2026-09-18 | 25.3600 | 27.3200 | 24.8300 | 27.3200 | +7.771% | 18 | 1,413 | -96.779% |
| 2026-09-17 | 26.8000 | 26.8200 | 25.3500 | 25.3500 | +18.735% | 21 | 1,418 | -96.529% |
| 2026-09-16 | 25.5700 | 26.5600 | 19.8500 | 21.3500 | -6.972% | 32 | 1,410 | -95.878% |
| 2026-09-15 | 22.4500 | 22.9500 | 22.4500 | 22.9500 | -3.368% | 3 | 1,409 | -96.166% |
| 2026-09-14 | 21.0500 | 23.7500 | 21.0200 | 23.7500 | -7.659% | 16 | 1,394 | -96.295% |
| 2026-09-11 | 28.7500 | 28.7500 | 25.7200 | 25.7200 | +2.593% | 2 | 1,393 | -96.579% |
| 2026-09-10 | 27.7600 | 27.7600 | 25.0100 | 25.0700 | -18.736% | 15 | 1,386 | -96.490% |
| 2026-09-09 | 32.1800 | 32.1800 | 30.8500 | 30.8500 | +9.397% | 5 | 1,388 | -97.147% |
| 2026-09-08 | 30.0400 | 30.0400 | 28.2000 | 28.2000 | -13.709% | 22 | 1,385 | -96.879% |
| 2026-09-04 | 31.4000 | 32.6800 | 31.4000 | 32.6800 | -11.676% | 9 | 1,376 | -97.307% |
| 2026-09-03 | 35.8500 | 37.0000 | 35.8500 | 37.0000 | +24.161% | 6 | 1,377 | -97.622% |
| 2026-09-02 | 28.3500 | 29.8000 | 28.2700 | 29.8000 | +14.615% | 6 | 1,416 | -97.047% |
| 2026-09-01 | 27.3200 | 28.4500 | 26.0000 | 26.0000 | -20.074% | 19 | 1,399 | -96.615% |
| 2026-08-31 | 32.4700 | 32.8500 | 32.1300 | 32.5300 | -7.716% | 127 | 1,393 | -97.295% |
| 2026-08-28 | 46.0000 | 46.0000 | 35.2500 | 35.2500 | -23.586% | 26 | 1,394 | -97.504% |
| 2026-08-27 | 44.1300 | 46.1300 | 44.1300 | 46.1300 | -1.747% | 2 | 1,393 | -98.092% |
| 2026-08-26 | 48.7500 | 48.7500 | 46.9500 | 46.9500 | -9.258% | 3 | 1,394 | -98.126% |
| 2026-08-25 | 47.3000 | 51.7400 | 47.3000 | 51.7400 | +3.129% | 101 | 1,342 | -98.299% |
| 2026-08-24 | 52.5200 | 52.5200 | 50.1700 | 50.1700 | +2.388% | 6 | 1,342 | -98.246% |
| 2026-08-21 | 45.5400 | 49.1500 | 45.5400 | 49.0000 | +18.015% | 19 | 1,348 | -98.204% |
| 2026-08-20 | 39.0000 | 42.5000 | 39.0000 | 41.5200 | +3.541% | 32 | 1,366 | -97.881% |
| 2026-08-19 | 36.4500 | 40.1000 | 36.4500 | 40.1000 | +38.706% | 61 | 1,394 | -97.805% |
| 2026-08-18 | 30.8500 | 30.8500 | 28.9100 | 28.9100 | -11.752% | 15 | 1,390 | -96.956% |
| 2026-08-17 | 33.8100 | 34.1300 | 32.7600 | 32.7600 | +4.331% | 48 | 1,399 | -97.314% |
| 2026-08-14 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +8.313% | 8 | 1,407 | -97.197% |
| 2026-08-13 | 30.9500 | 31.0000 | 28.9800 | 28.9900 | -17.171% | 16 | 1,400 | -96.964% |
| 2026-08-12 | 34.4500 | 35.6200 | 34.4500 | 35.0000 | +11.182% | 11 | 1,409 | -97.486% |
| 2026-08-11 | 33.2200 | 33.2200 | 31.4800 | 31.4800 | -4.635% | 4 | 1,411 | -97.205% |
| 2026-08-10 | 28.5000 | 33.0100 | 28.4400 | 33.0100 | +11.407% | 7 | 1,412 | -97.334% |
| 2026-08-07 | 30.3200 | 31.6000 | 29.1800 | 29.6300 | +28.882% | 44 | 1,430 | -97.030% |
| 2026-08-06 | 24.2000 | 25.7000 | 22.8000 | 22.9900 | -5.585% | 73 | 1,403 | -96.172% |
| 2026-08-05 | 21.4000 | 25.2300 | 21.4000 | 24.3500 | +57.605% | 262 | 1,363 | -96.386% |
| 2026-08-04 | 14.9000 | 15.4500 | 14.9000 | 15.4500 | +9.574% | 11 | 1,363 | -94.304% |
| 2026-08-03 | 13.2600 | 14.1000 | 13.2000 | 14.1000 | -0.704% | 3 | 1,361 | -93.759% |
| 2026-07-31 | 13.7000 | 14.5000 | 13.7000 | 14.2000 | -16.125% | 148 | 1,236 | -93.803% |
| 2026-07-30 | 17.5500 | 17.5500 | 16.9300 | 16.9300 | +5.812% | 5 | 1,235 | -94.802% |
| 2026-07-29 | 13.0800 | 16.0000 | 13.0800 | 16.0000 | +16.533% | 13 | 1,244 | -94.500% |
| 2026-07-28 | 13.8500 | 13.8500 | 13.7300 | 13.7300 | -14.720% | 2 | 1,243 | -93.591% |
| 2026-07-27 | 16.4500 | 16.4800 | 16.1000 | 16.1000 | +1.899% | 3 | 1,243 | -94.534% |
| 2026-07-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.315% | 2 | 1,244 | -94.430% |
| 2026-07-23 | 16.4500 | 16.4500 | 15.6000 | 15.8500 | -18.718% | 36 | 1,223 | -94.448% |
| 2026-07-22 | 21.2000 | 21.2000 | 19.5000 | 19.5000 | +10.858% | 18 | 1,209 | -95.487% |
| 2026-07-21 | 16.6000 | 17.5900 | 16.6000 | 17.5900 | +17.267% | 32 | 1,192 | -94.997% |
| 2026-07-20 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | -1.961% | 2 | 1,192 | -94.133% |
| 2026-07-17 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +6.993% | 1 | 1,193 | -94.248% |
| 2026-07-16 | 14.8300 | 14.8300 | 14.3000 | 14.3000 | -19.437% | 3 | 1,192 | -93.846% |
| 2026-07-15 | 17.3800 | 17.7500 | 16.7100 | 17.7500 | +0.113% | 4 | 1,193 | -95.042% |
| 2026-07-14 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +18.200% | 1 | 1,192 | -95.037% |
| 2026-07-13 | 16.0500 | 16.0500 | 15.0000 | 15.0000 | -28.230% | 16 | 1,200 | -94.133% |
| 2026-07-09 | 20.7400 | 20.9000 | 20.7400 | 20.9000 | +10.000% | 2 | 1,198 | -95.789% |
| 2026-07-08 | 18.7000 | 19.1000 | 18.0700 | 19.0000 | -8.434% | 25 | 1,218 | -95.368% |
| 2026-07-07 | 23.3700 | 23.3700 | 20.7500 | 20.7500 | -8.590% | 45 | 1,179 | -95.759% |
| 2026-07-06 | 21.8400 | 22.7500 | 21.8200 | 22.7000 | +7.075% | 20 | 1,163 | -96.123% |
| 2026-07-02 | 21.4000 | 22.0000 | 21.2000 | 21.2000 | +14.905% | 42 | 1,175 | -95.849% |
| 2026-07-01 | 20.8400 | 20.8400 | 18.4500 | 18.4500 | -12.268% | 1,014 | 169 | -95.230% |
| 2026-06-26 | 20.9800 | 21.2500 | 20.9800 | 21.0300 | +10.684% | 31 | 146 | -95.816% |
| 2026-06-25 | 19.0100 | 19.3000 | 19.0000 | 19.0000 | +7.284% | 7 | 140 | -95.368% |
| 2026-06-24 | 17.8500 | 18.2000 | 17.5500 | 17.7100 | -22.698% | 8 | 140 | -95.031% |
| 2026-06-23 | 23.1500 | 23.1500 | 22.9100 | 22.9100 | -9.231% | 3 | 138 | -96.159% |
| 2026-06-22 | 25.2400 | 25.2400 | 25.2400 | 25.2400 | -9.209% | 1 | 137 | -96.513% |
| 2026-06-18 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -4.533% | 1 | 137 | -96.835% |
| 2026-06-17 | 34.6500 | 34.6500 | 29.1200 | 29.1200 | -15.275% | 30 | 137 | -96.978% |
| 2026-06-15 | 35.6500 | 36.0000 | 34.3700 | 34.3700 | +20.091% | 4 | 137 | -97.440% |
| 2026-06-12 | 27.5000 | 29.4000 | 27.1500 | 28.6200 | -1.378% | 45 | 120 | -96.925% |
| 2026-06-11 | 22.8500 | 29.0200 | 22.3700 | 29.0200 | +16.313% | 93 | 92 | -96.968% |
| 2026-06-10 | 26.9000 | 26.9000 | 24.9500 | 24.9500 | -30.307% | 45 | 47 | -96.473% |
| 2026-06-08 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +0.280% | 1 | 46 | -97.542% |
| 2026-06-05 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -31.792% | 1 | 45 | -97.535% |
| 2026-05-29 | 52.3400 | 52.3400 | 52.3400 | 52.3400 | +8.140% | 1 | 44 | -98.319% |
| 2026-05-26 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | -4.536% | 1 | 43 | -98.182% |
| 2026-05-20 | 50.9100 | 50.9100 | 50.7000 | 50.7000 | -19.588% | 2 | 44 | -98.264% |
| 2026-05-14 | 63.0500 | 63.0500 | 63.0500 | 63.0500 | -5.896% | 1 | 45 | -98.604% |
| 2026-05-11 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +10.343% | 1 | 45 | -98.687% |
| 2026-05-01 | 60.5900 | 60.7200 | 60.5900 | 60.7200 | +13.073% | 17 | 45 | -98.551% |
| 2026-04-29 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -2.823% | 4 | 45 | -98.361% |
| 2026-04-28 | 55.2600 | 55.2600 | 55.2600 | 55.2600 | -21.057% | 1 | 43 | -98.408% |
| 2026-04-22 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -10.371% | 1 | 43 | -98.743% |
| 2026-04-08 | 78.1000 | 78.1000 | 78.1000 | 78.1000 | +26.232% | 1 | 42 | -98.873% |
| 2026-03-30 | 62.2600 | 62.2600 | 61.8700 | 61.8700 | -42.782% | 2 | 41 | -98.578% |
| 2026-03-06 | 108.1300 | 108.1300 | 108.1300 | 108.1300 | -11.252% | 1 | 41 | -99.186% |
| 2026-03-02 | 118.6500 | 121.8400 | 118.6500 | 121.8400 | +41.313% | 4 | 41 | -99.278% |
| 2026-02-04 | 96.0700 | 96.0700 | 86.2200 | 86.2200 | +9.514% | 2 | 41 | -98.979% |
| 2026-02-02 | 78.7300 | 78.7300 | 78.7300 | 78.7300 | -32.709% | 1 | 41 | -98.882% |
| 2026-01-28 | 117.0000 | 117.0000 | 117.0000 | 117.0000 | +55.296% | 40 | 42 | -99.248% |
| 2026-01-21 | 75.3400 | 75.3400 | 75.3400 | 75.3400 | +35.236% | 2 | 43 | -98.832% |
| 2026-01-09 | 55.7100 | 55.7100 | 55.7100 | 55.7100 | +3.358% | 2 | 44 | -98.420% |
| 2026-01-08 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | +19.512% | 1 | 42 | -98.367% |
| 2026-01-02 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -22.681% | 1 | 41 | -98.049% |
| 2025-12-26 | 58.1500 | 58.3300 | 58.1500 | 58.3300 | +12.173% | 2 | 40 | -98.491% |
| 2025-12-22 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 0.000% | 40 | 40 | -98.308% |