GLD261120C00390000
GLD Nov 20 2026 390.00 Call
optionOPRA
EODNov 3, 2026
0.57USD-21.918%(-0.16)485Vol8,397OI
GLD261120C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.7500 | 0.7900 | 0.5600 | 0.5700 | -21.918% | 485 | 8,489 | 0.000% |
| 2026-11-02 | 0.8200 | 0.9500 | 0.7300 | 0.7300 | +32.727% | 405 | 8,483 | -21.918% |
| 2026-10-30 | 0.9100 | 1.0500 | 0.5300 | 0.5500 | -58.647% | 1,645 | 8,278 | +3.636% |
| 2026-10-29 | 1.5500 | 1.6400 | 1.2300 | 1.3300 | -45.492% | 1,126 | 7,477 | -57.143% |
| 2026-10-28 | 2.0700 | 2.6600 | 1.6800 | 2.4400 | +6.087% | 594 | 7,077 | -76.639% |
| 2026-10-27 | 1.8000 | 2.5600 | 1.8000 | 2.3000 | +27.778% | 701 | 7,099 | -75.217% |
| 2026-10-26 | 1.7100 | 2.0300 | 1.5900 | 1.8000 | -8.163% | 506 | 6,998 | -68.333% |
| 2026-10-23 | 2.2600 | 2.2600 | 1.8800 | 1.9600 | -20.000% | 705 | 6,811 | -70.918% |
| 2026-10-22 | 3.2500 | 3.2500 | 2.4500 | 2.4500 | -46.272% | 1,400 | 6,685 | -76.735% |
| 2026-10-21 | 4.5500 | 4.8000 | 3.9000 | 4.5600 | +1.786% | 603 | 6,591 | -87.500% |
| 2026-10-20 | 4.8000 | 5.7500 | 4.4000 | 4.4800 | -17.798% | 783 | 6,374 | -87.277% |
| 2026-10-19 | 6.4200 | 6.4200 | 5.3000 | 5.4500 | -21.243% | 799 | 6,516 | -89.541% |
| 2026-10-16 | 6.6500 | 8.1500 | 6.4500 | 6.9200 | -6.486% | 456 | 6,459 | -91.763% |
| 2026-10-15 | 6.5500 | 7.4000 | 6.0900 | 7.4000 | +47.410% | 1,207 | 6,297 | -92.297% |
| 2026-10-14 | 4.8500 | 5.1500 | 4.2500 | 5.0200 | -29.296% | 1,475 | 5,897 | -88.645% |
| 2026-10-13 | 8.1300 | 8.1300 | 6.5000 | 7.1000 | -8.150% | 466 | 5,719 | -91.972% |
| 2026-10-12 | 8.1900 | 8.2300 | 7.5100 | 7.7300 | -16.792% | 447 | 5,554 | -92.626% |
| 2026-10-09 | 8.9400 | 9.5000 | 8.6500 | 9.2900 | +33.669% | 1,951 | 6,070 | -93.864% |
| 2026-10-08 | 6.7300 | 7.4000 | 6.2000 | 6.9500 | +8.594% | 1,430 | 5,020 | -91.799% |
| 2026-10-07 | 6.3500 | 6.9700 | 6.0100 | 6.4000 | -27.273% | 253 | 5,054 | -91.094% |
| 2026-10-06 | 8.5500 | 9.3500 | 7.7500 | 8.8000 | +11.392% | 590 | 4,928 | -93.523% |
| 2026-10-05 | 8.5900 | 8.6500 | 7.5500 | 7.9000 | -7.059% | 962 | 4,860 | -92.785% |
| 2026-10-02 | 10.6400 | 11.0000 | 8.0300 | 8.5000 | -14.141% | 370 | 4,764 | -93.294% |
| 2026-10-01 | 9.7000 | 10.1000 | 9.1500 | 9.9000 | +5.319% | 252 | 4,641 | -94.242% |
| 2026-09-30 | 10.7500 | 10.8000 | 9.3700 | 9.4000 | -11.737% | 101 | 4,598 | -93.936% |
| 2026-09-29 | 9.8000 | 10.7300 | 9.4700 | 10.6500 | +20.885% | 814 | 4,330 | -94.648% |
| 2026-09-28 | 9.9000 | 10.1800 | 8.7700 | 8.8100 | -45.109% | 756 | 4,033 | -93.530% |
| 2026-09-25 | 15.1000 | 16.5000 | 14.5000 | 16.0500 | +4.153% | 141 | 4,060 | -96.449% |
| 2026-09-24 | 15.5500 | 16.1900 | 14.0500 | 15.4100 | -5.518% | 109 | 4,001 | -96.301% |
| 2026-09-23 | 17.8600 | 17.8600 | 16.0000 | 16.3100 | -21.398% | 103 | 3,953 | -96.505% |
| 2026-09-22 | 19.8000 | 21.0000 | 18.7000 | 20.7500 | +2.016% | 29 | 3,949 | -97.253% |
| 2026-09-21 | 21.5000 | 21.5000 | 19.6000 | 20.3400 | -13.631% | 28 | 3,946 | -97.198% |
| 2026-09-18 | 22.5900 | 23.5500 | 21.6300 | 23.5500 | +7.633% | 6 | 3,946 | -97.580% |
| 2026-09-17 | 23.4000 | 23.6800 | 21.8800 | 21.8800 | +17.005% | 2,547 | 1,499 | -97.395% |
| 2026-09-16 | 23.3500 | 23.3500 | 17.1000 | 18.7000 | -7.654% | 386 | 1,424 | -96.952% |
| 2026-09-15 | 19.6500 | 21.0000 | 19.4500 | 20.2500 | -0.735% | 110 | 1,346 | -97.185% |
| 2026-09-14 | 18.8000 | 21.0000 | 18.5000 | 20.4000 | -10.526% | 73 | 1,344 | -97.206% |
| 2026-09-11 | 26.0000 | 26.5400 | 22.8000 | 22.8000 | +0.352% | 7 | 1,347 | -97.500% |
| 2026-09-10 | 25.0900 | 25.0900 | 22.3500 | 22.7200 | -17.412% | 15 | 1,345 | -97.491% |
| 2026-09-09 | 28.6000 | 29.0500 | 27.5100 | 27.5100 | +10.261% | 10 | 1,349 | -97.928% |
| 2026-09-08 | 26.9000 | 27.3000 | 24.9500 | 24.9500 | -15.136% | 47 | 1,347 | -97.715% |
| 2026-09-04 | 28.4000 | 29.5000 | 28.0500 | 29.4000 | -12.422% | 10 | 1,340 | -98.061% |
| 2026-09-03 | 32.3500 | 34.0500 | 31.3000 | 33.5700 | +29.464% | 58 | 1,311 | -98.302% |
| 2026-09-02 | 24.2200 | 27.2000 | 24.2200 | 25.9300 | +12.495% | 32 | 1,302 | -97.802% |
| 2026-09-01 | 24.2000 | 25.2700 | 22.9000 | 23.0500 | -20.926% | 53 | 1,276 | -97.527% |
| 2026-08-31 | 29.9500 | 29.9500 | 28.9600 | 29.1500 | -9.048% | 7 | 1,272 | -98.045% |
| 2026-08-28 | 39.0000 | 40.6500 | 31.7500 | 32.0500 | -25.690% | 48 | 1,261 | -98.222% |
| 2026-08-27 | 43.5700 | 43.5700 | 43.1300 | 43.1300 | +1.602% | 3 | 1,260 | -98.678% |
| 2026-08-26 | 44.3000 | 44.3000 | 41.9300 | 42.4500 | -4.219% | 11 | 1,263 | -98.657% |
| 2026-08-25 | 44.3200 | 44.3200 | 44.3200 | 44.3200 | -2.379% | 1 | 1,262 | -98.714% |
| 2026-08-24 | 48.6000 | 48.6900 | 45.4000 | 45.4000 | +1.294% | 19 | 1,265 | -98.744% |
| 2026-08-21 | 41.7900 | 45.7000 | 41.7900 | 44.8200 | +18.196% | 106 | 1,273 | -98.728% |
| 2026-08-20 | 33.8600 | 38.7800 | 33.8600 | 37.9200 | +2.904% | 64 | 1,253 | -98.497% |
| 2026-08-19 | 32.0500 | 36.8500 | 32.0500 | 36.8500 | +39.583% | 130 | 1,266 | -98.453% |
| 2026-08-18 | 28.5800 | 29.0500 | 26.4000 | 26.4000 | -9.805% | 24 | 1,244 | -97.841% |
| 2026-08-17 | 30.1100 | 30.8900 | 29.2700 | 29.2700 | +6.243% | 19 | 1,242 | -98.053% |
| 2026-08-14 | 28.2600 | 28.7500 | 27.3500 | 27.5500 | +6.125% | 106 | 1,201 | -97.931% |
| 2026-08-13 | 27.0600 | 27.0600 | 25.9600 | 25.9600 | -15.550% | 4 | 1,203 | -97.804% |
| 2026-08-12 | 32.4100 | 32.7500 | 30.3800 | 30.7400 | +9.240% | 39 | 1,205 | -98.146% |
| 2026-08-11 | 30.1000 | 30.1000 | 28.1400 | 28.1400 | -7.129% | 54 | 1,200 | -97.974% |
| 2026-08-10 | 26.0800 | 30.3700 | 24.9700 | 30.3000 | +12.222% | 32 | 1,202 | -98.119% |
| 2026-08-07 | 27.4000 | 28.3800 | 26.2000 | 27.0000 | +26.999% | 111 | 1,204 | -97.889% |
| 2026-08-06 | 21.6000 | 22.8000 | 20.2500 | 21.2600 | -1.574% | 123 | 1,128 | -97.319% |
| 2026-08-05 | 18.8000 | 22.6700 | 18.8000 | 21.6000 | +64.885% | 127 | 1,076 | -97.361% |
| 2026-08-04 | 13.4000 | 14.2500 | 13.1000 | 13.1000 | +14.111% | 116 | 1,080 | -95.649% |
| 2026-08-03 | 11.3000 | 11.6000 | 11.3000 | 11.4800 | -7.791% | 32 | 1,052 | -95.035% |
| 2026-07-31 | 12.0000 | 12.5300 | 12.0000 | 12.4500 | -17.276% | 23 | 1,039 | -95.422% |
| 2026-07-30 | 15.2900 | 15.4700 | 15.0500 | 15.0500 | +12.313% | 12 | 1,032 | -96.213% |
| 2026-07-29 | 11.5500 | 15.0000 | 11.0600 | 13.4000 | +11.296% | 55 | 1,042 | -95.746% |
| 2026-07-28 | 11.8500 | 12.6500 | 11.8500 | 12.0400 | -16.389% | 19 | 1,053 | -95.266% |
| 2026-07-27 | 14.4000 | 14.5500 | 13.9800 | 14.4000 | -1.031% | 49 | 1,045 | -96.042% |
| 2026-07-24 | 13.9200 | 14.5500 | 13.9200 | 14.5500 | +6.593% | 12 | 1,047 | -96.082% |
| 2026-07-23 | 14.3100 | 14.3100 | 13.6500 | 13.6500 | -21.098% | 27 | 1,045 | -95.824% |
| 2026-07-22 | 18.2400 | 18.5600 | 17.1500 | 17.3000 | +12.777% | 266 | 1,296 | -96.705% |
| 2026-07-21 | 15.0600 | 15.3400 | 15.0600 | 15.3400 | +18.182% | 27 | 1,285 | -96.284% |
| 2026-07-20 | 13.1000 | 13.1000 | 12.9800 | 12.9800 | -6.484% | 12 | 1,283 | -95.609% |
| 2026-07-17 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +12.846% | 3 | 1,286 | -95.893% |
| 2026-07-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -19.555% | 3 | 1,283 | -95.366% |
| 2026-07-15 | 15.3400 | 15.3400 | 15.2900 | 15.2900 | +1.595% | 2 | 1,283 | -96.272% |
| 2026-07-14 | 16.8000 | 16.8000 | 15.0500 | 15.0500 | +8.743% | 11 | 1,286 | -96.213% |
| 2026-07-13 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -20.778% | 1 | 1,286 | -95.882% |
| 2026-07-10 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -4.536% | 1 | 1,286 | -96.737% |
| 2026-07-09 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +3.099% | 1 | 1,287 | -96.885% |
| 2026-07-08 | 16.5800 | 17.7500 | 15.2900 | 17.7500 | -4.364% | 504 | 789 | -96.789% |
| 2026-07-07 | 20.1000 | 20.1000 | 18.5600 | 18.5600 | -6.073% | 4 | 790 | -96.929% |
| 2026-07-06 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | +5.668% | 1 | 791 | -97.115% |
| 2026-07-02 | 19.0800 | 19.0800 | 18.7000 | 18.7000 | +4.586% | 513 | 381 | -96.952% |
| 2026-07-01 | 18.1000 | 18.1000 | 17.8800 | 17.8800 | +8.232% | 2 | 382 | -96.812% |
| 2026-06-29 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -8.273% | 4 | 384 | -96.550% |
| 2026-06-26 | 17.5000 | 18.5300 | 17.5000 | 18.0100 | +5.322% | 32 | 394 | -96.835% |
| 2026-06-25 | 16.2500 | 17.3000 | 16.2500 | 17.1000 | +3.012% | 61 | 353 | -96.667% |
| 2026-06-24 | 16.4500 | 17.2000 | 16.3300 | 16.6000 | -19.221% | 14 | 356 | -96.566% |
| 2026-06-23 | 20.2700 | 20.9000 | 20.1500 | 20.5500 | -12.179% | 14 | 359 | -97.226% |
| 2026-06-22 | 23.2500 | 23.8500 | 23.2500 | 23.4000 | -8.772% | 16 | 348 | -97.564% |
| 2026-06-18 | 26.4600 | 26.9800 | 25.6500 | 25.6500 | -4.611% | 10 | 349 | -97.778% |
| 2026-06-17 | 28.6200 | 28.6200 | 26.7500 | 26.8900 | -15.573% | 88 | 369 | -97.880% |
| 2026-06-16 | 31.0600 | 31.8500 | 31.0600 | 31.8500 | -0.779% | 8 | 369 | -98.210% |
| 2026-06-15 | 33.4700 | 33.4700 | 32.1000 | 32.1000 | +25.636% | 126 | 370 | -98.224% |
| 2026-06-12 | 25.4400 | 26.0000 | 24.8500 | 25.5500 | -3.439% | 9 | 367 | -97.769% |
| 2026-06-11 | 20.3000 | 26.6000 | 20.1900 | 26.4600 | +23.070% | 141 | 376 | -97.846% |
| 2026-06-10 | 24.2000 | 24.2000 | 21.3000 | 21.5000 | -26.621% | 20 | 363 | -97.349% |
| 2026-06-09 | 30.8700 | 30.8700 | 28.7500 | 29.3000 | -9.006% | 16 | 356 | -98.055% |
| 2026-06-08 | 32.0500 | 32.2000 | 32.0500 | 32.2000 | -2.572% | 10 | 346 | -98.230% |
| 2026-06-05 | 34.9000 | 34.9000 | 33.0500 | 33.0500 | -19.684% | 2 | 344 | -98.275% |
| 2026-06-04 | 44.3900 | 44.3900 | 41.1500 | 41.1500 | -3.176% | 3 | 343 | -98.615% |
| 2026-06-01 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +7.053% | 1 | 342 | -98.659% |
| 2026-05-27 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -12.977% | 1 | 341 | -98.564% |
| 2026-05-26 | 45.6200 | 45.6200 | 45.6200 | 45.6200 | -0.826% | 1 | 341 | -98.751% |
| 2026-05-21 | 45.4300 | 46.0000 | 45.1100 | 46.0000 | +0.437% | 6 | 340 | -98.761% |
| 2026-05-19 | 45.8000 | 45.8000 | 45.8000 | 45.8000 | -6.339% | 1 | 340 | -98.755% |
| 2026-05-18 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -14.660% | 1 | 339 | -98.834% |
| 2026-05-14 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | -3.275% | 1 | 339 | -99.005% |
| 2026-05-13 | 59.1800 | 59.2400 | 59.1800 | 59.2400 | -4.529% | 2 | 338 | -99.038% |
| 2026-05-12 | 60.5800 | 62.0500 | 58.4000 | 62.0500 | -1.773% | 427 | 215 | -99.081% |
| 2026-05-11 | 63.4700 | 63.4700 | 62.7900 | 63.1700 | +0.573% | 205 | 128 | -99.098% |
| 2026-05-07 | 62.5000 | 62.8100 | 62.5000 | 62.8100 | +22.222% | 4 | 128 | -99.093% |
| 2026-05-05 | 51.8000 | 51.8000 | 51.3900 | 51.3900 | -2.207% | 4 | 126 | -98.891% |
| 2026-05-04 | 52.5500 | 52.5500 | 52.5500 | 52.5500 | -6.661% | 1 | 123 | -98.915% |
| 2026-04-30 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | +9.299% | 2 | 124 | -98.988% |
| 2026-04-29 | 49.9500 | 51.5100 | 49.4800 | 51.5100 | -18.690% | 10 | 123 | -98.893% |
| 2026-04-21 | 63.3500 | 63.3500 | 63.3500 | 63.3500 | -13.786% | 1 | 117 | -99.100% |
| 2026-04-15 | 73.4800 | 73.4800 | 73.4800 | 73.4800 | +6.632% | 1 | 116 | -99.224% |
| 2026-03-31 | 67.5800 | 68.9100 | 67.5800 | 68.9100 | +29.676% | 109 | 116 | -99.173% |
| 2026-03-23 | 55.2100 | 55.2100 | 53.1400 | 53.1400 | -16.525% | 2 | 18 | -98.927% |
| 2026-03-20 | 63.6600 | 63.6600 | 63.6600 | 63.6600 | -20.405% | 3 | 18 | -99.105% |
| 2026-03-18 | 79.9800 | 79.9800 | 79.9800 | 79.9800 | -15.168% | 1 | 18 | -99.287% |
| 2026-03-13 | 94.2800 | 94.2800 | 94.2800 | 94.2800 | -3.796% | 1 | 17 | -99.395% |
| 2026-03-12 | 100.3000 | 100.3000 | 98.0000 | 98.0000 | -7.981% | 2 | 18 | -99.418% |
| 2026-03-10 | 105.8500 | 106.5000 | 105.8500 | 106.5000 | +14.307% | 2 | 18 | -99.465% |
| 2026-02-11 | 93.1700 | 93.1700 | 93.1700 | 93.1700 | -2.948% | 1 | 18 | -99.388% |
| 2026-02-09 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +22.371% | 1 | 18 | -99.406% |
| 2026-02-05 | 78.4500 | 78.4500 | 78.4500 | 78.4500 | -12.765% | 1 | 18 | -99.273% |
| 2026-02-04 | 89.9300 | 89.9300 | 89.9300 | 89.9300 | -19.756% | 1 | 18 | -99.366% |
| 2026-01-28 | 112.0700 | 112.0700 | 112.0700 | 112.0700 | +57.845% | 1 | 18 | -99.491% |
| 2026-01-21 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +18.156% | 2 | 17 | -99.197% |
| 2026-01-12 | 60.0900 | 60.0900 | 60.0900 | 60.0900 | +46.490% | 4 | 17 | -99.051% |
| 2026-01-02 | 41.0200 | 41.0200 | 41.0200 | 41.0200 | -2.681% | 1 | 17 | -98.610% |
| 2025-12-29 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | -23.224% | 2 | 16 | -98.648% |
| 2025-12-26 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | +4.571% | 2 | 18 | -98.962% |
| 2025-12-23 | 51.4100 | 52.5000 | 51.3600 | 52.5000 | +7.472% | 4 | 16 | -98.914% |
| 2025-12-22 | 49.0000 | 49.0000 | 48.8500 | 48.8500 | +14.430% | 6 | 16 | -98.833% |
| 2025-12-19 | 42.6900 | 42.6900 | 42.6900 | 42.6900 | +2.497% | 10 | 10 | -98.665% |
| 2025-12-17 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | 0.000% | 10 | 10 | -98.631% |