GLD261120C00395000
GLD Nov 20 2026 395.00 Call
optionOPRA
EODNov 3, 2026
0.40USD-24.528%(-0.13)129Vol8,459OI
GLD261120C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5600 | 0.5600 | 0.4000 | 0.4000 | -24.528% | 129 | 8,419 | 0.000% |
| 2026-11-02 | 0.5900 | 0.6500 | 0.5200 | 0.5300 | +35.897% | 82 | 8,447 | -24.528% |
| 2026-10-30 | 0.7200 | 0.7200 | 0.3800 | 0.3900 | -55.682% | 939 | 8,732 | +2.564% |
| 2026-10-29 | 0.9800 | 1.0500 | 0.8100 | 0.8800 | -49.425% | 1,180 | 8,234 | -54.545% |
| 2026-10-28 | 1.3200 | 1.7400 | 1.1000 | 1.7400 | +10.828% | 363 | 8,382 | -77.011% |
| 2026-10-27 | 1.2600 | 1.7800 | 1.2600 | 1.5700 | +25.600% | 332 | 8,248 | -74.522% |
| 2026-10-26 | 1.1500 | 1.4100 | 1.1100 | 1.2500 | -10.072% | 879 | 7,723 | -68.000% |
| 2026-10-23 | 1.5900 | 1.6000 | 1.3400 | 1.3900 | -20.115% | 242 | 7,707 | -71.223% |
| 2026-10-22 | 2.2600 | 2.2900 | 1.7400 | 1.7400 | -46.462% | 956 | 7,563 | -77.011% |
| 2026-10-21 | 3.2500 | 3.4500 | 2.8700 | 3.2500 | +0.932% | 429 | 7,412 | -87.692% |
| 2026-10-20 | 3.4200 | 4.2000 | 3.2000 | 3.2200 | -17.436% | 468 | 7,380 | -87.578% |
| 2026-10-19 | 4.6600 | 4.6600 | 3.9000 | 3.9000 | -25.287% | 266 | 7,386 | -89.744% |
| 2026-10-16 | 4.9500 | 6.2500 | 4.9000 | 5.2200 | -7.611% | 516 | 7,186 | -92.337% |
| 2026-10-15 | 4.9000 | 5.6500 | 4.6000 | 5.6500 | +51.070% | 800 | 6,878 | -92.920% |
| 2026-10-14 | 3.7000 | 3.8800 | 3.1500 | 3.7400 | -31.752% | 349 | 6,757 | -89.305% |
| 2026-10-13 | 6.2000 | 6.2700 | 4.9500 | 5.4800 | -8.667% | 368 | 7,244 | -92.701% |
| 2026-10-12 | 6.4200 | 6.4300 | 5.8400 | 6.0000 | -18.699% | 1,872 | 6,612 | -93.333% |
| 2026-10-09 | 7.1700 | 7.5000 | 6.9000 | 7.3800 | +37.430% | 313 | 6,561 | -94.580% |
| 2026-10-08 | 5.3500 | 5.9000 | 4.6600 | 5.3700 | +7.400% | 394 | 6,576 | -92.551% |
| 2026-10-07 | 5.0000 | 5.5400 | 4.8000 | 5.0000 | -29.577% | 299 | 6,594 | -92.000% |
| 2026-10-06 | 6.7800 | 7.3500 | 6.2200 | 7.1000 | +14.148% | 101 | 6,622 | -94.366% |
| 2026-10-05 | 6.9600 | 6.9900 | 6.0000 | 6.2200 | -9.461% | 151 | 6,580 | -93.569% |
| 2026-10-02 | 8.7000 | 9.0000 | 6.4500 | 6.8700 | -15.080% | 221 | 6,495 | -94.178% |
| 2026-10-01 | 7.9500 | 8.1500 | 7.3900 | 8.0900 | +5.890% | 45 | 6,483 | -95.056% |
| 2026-09-30 | 8.9500 | 9.0400 | 7.5000 | 7.6400 | -12.486% | 717 | 6,250 | -94.764% |
| 2026-09-29 | 8.0000 | 8.7700 | 7.8000 | 8.7300 | +21.250% | 330 | 6,229 | -95.418% |
| 2026-09-28 | 7.9600 | 8.3100 | 7.1700 | 7.2000 | -46.667% | 639 | 6,107 | -94.444% |
| 2026-09-25 | 12.7000 | 13.5700 | 11.8000 | 13.5000 | +5.058% | 2,020 | 4,452 | -97.037% |
| 2026-09-24 | 13.3000 | 13.5900 | 11.7500 | 12.8500 | -8.214% | 544 | 4,216 | -96.887% |
| 2026-09-23 | 15.6400 | 15.6400 | 13.5000 | 14.0000 | -25.808% | 240 | 4,148 | -97.143% |
| 2026-09-22 | 16.9000 | 18.8700 | 16.0500 | 18.8700 | +7.767% | 148 | 4,068 | -97.880% |
| 2026-09-21 | 19.1500 | 19.1500 | 16.7700 | 17.5100 | -13.059% | 89 | 4,045 | -97.716% |
| 2026-09-18 | 19.3500 | 21.2000 | 18.4000 | 20.1400 | +5.170% | 196 | 4,005 | -98.014% |
| 2026-09-17 | 20.7000 | 21.0500 | 19.1100 | 19.1500 | +18.944% | 639 | 3,931 | -97.911% |
| 2026-09-16 | 20.5000 | 21.0000 | 14.9700 | 16.1000 | -9.040% | 614 | 3,569 | -97.516% |
| 2026-09-15 | 17.3500 | 18.4500 | 16.8700 | 17.7000 | +4.425% | 50 | 3,558 | -97.740% |
| 2026-09-14 | 16.8500 | 18.5500 | 15.5000 | 16.9500 | -15.672% | 3,182 | 495 | -97.640% |
| 2026-09-11 | 23.0500 | 23.3000 | 20.0500 | 20.1000 | +0.752% | 25 | 493 | -98.010% |
| 2026-09-10 | 21.3500 | 22.1500 | 19.4900 | 19.9500 | -20.200% | 107 | 417 | -97.995% |
| 2026-09-09 | 25.7200 | 25.7600 | 23.1000 | 25.0000 | +14.155% | 23 | 412 | -98.400% |
| 2026-09-08 | 24.0000 | 24.0000 | 21.9000 | 21.9000 | -16.092% | 34 | 399 | -98.174% |
| 2026-09-04 | 25.1500 | 26.1000 | 25.1500 | 26.1000 | -10.922% | 3 | 399 | -98.467% |
| 2026-09-03 | 29.1200 | 30.7400 | 28.2500 | 29.3000 | +23.109% | 79 | 402 | -98.635% |
| 2026-09-02 | 21.9800 | 23.9000 | 21.9800 | 23.8000 | +17.822% | 37 | 412 | -98.319% |
| 2026-09-01 | 21.0500 | 22.6000 | 20.0000 | 20.2000 | -23.572% | 85 | 369 | -98.020% |
| 2026-08-31 | 25.5800 | 26.4300 | 25.2500 | 26.4300 | -8.988% | 11 | 363 | -98.487% |
| 2026-08-28 | 35.9500 | 36.0000 | 28.5000 | 29.0400 | -26.069% | 84 | 426 | -98.623% |
| 2026-08-27 | 38.2000 | 39.2800 | 38.2000 | 39.2800 | +0.281% | 2 | 426 | -98.982% |
| 2026-08-26 | 40.5700 | 40.5700 | 38.6000 | 39.1700 | -10.774% | 25 | 411 | -98.979% |
| 2026-08-25 | 40.2200 | 44.2300 | 40.2200 | 43.9000 | -3.091% | 55 | 411 | -99.089% |
| 2026-08-24 | 44.8000 | 45.3000 | 44.2000 | 45.3000 | +10.380% | 44 | 451 | -99.117% |
| 2026-08-21 | 40.0800 | 41.5700 | 40.0800 | 41.0400 | +18.922% | 94 | 425 | -99.025% |
| 2026-08-20 | 30.3000 | 35.3800 | 30.3000 | 34.5100 | +3.015% | 40 | 409 | -98.841% |
| 2026-08-19 | 28.5000 | 33.5000 | 28.5000 | 33.5000 | +46.930% | 6 | 409 | -98.806% |
| 2026-08-18 | 25.9500 | 25.9500 | 22.6100 | 22.8000 | -16.176% | 18 | 409 | -98.246% |
| 2026-08-17 | 27.0300 | 27.2000 | 26.8800 | 27.2000 | +11.247% | 9 | 409 | -98.529% |
| 2026-08-14 | 25.6300 | 25.6300 | 24.4500 | 24.4500 | +5.433% | 5 | 410 | -98.364% |
| 2026-08-13 | 25.0300 | 25.0300 | 23.1900 | 23.1900 | -16.762% | 19 | 407 | -98.275% |
| 2026-08-12 | 28.2500 | 28.7500 | 27.4500 | 27.8600 | +10.775% | 71 | 430 | -98.564% |
| 2026-08-11 | 26.5800 | 26.5800 | 24.9500 | 25.1500 | -7.127% | 4 | 432 | -98.410% |
| 2026-08-10 | 23.3000 | 27.7500 | 22.5200 | 27.0800 | +12.692% | 36 | 433 | -98.523% |
| 2026-08-07 | 24.6000 | 25.6000 | 23.3800 | 24.0300 | +28.847% | 190 | 328 | -98.335% |
| 2026-08-06 | 20.5000 | 20.5300 | 18.2500 | 18.6500 | -5.330% | 31 | 301 | -97.855% |
| 2026-08-05 | 17.1500 | 19.9800 | 17.1500 | 19.7000 | +72.807% | 81 | 289 | -97.970% |
| 2026-08-04 | 11.4000 | 12.2500 | 11.4000 | 11.4000 | +11.437% | 24 | 298 | -96.491% |
| 2026-08-03 | 9.7500 | 10.2300 | 9.7500 | 10.2300 | -5.278% | 24 | 295 | -96.090% |
| 2026-07-31 | 10.3900 | 10.8500 | 10.3900 | 10.8000 | -17.241% | 124 | 415 | -96.296% |
| 2026-07-30 | 12.8700 | 13.0500 | 12.7000 | 13.0500 | +12.017% | 69 | 357 | -96.935% |
| 2026-07-29 | 10.0000 | 11.6800 | 10.0000 | 11.6500 | +12.560% | 4 | 357 | -96.567% |
| 2026-07-28 | 10.3000 | 10.3500 | 10.3000 | 10.3500 | -18.182% | 4 | 356 | -96.135% |
| 2026-07-27 | 12.5500 | 12.6500 | 12.5500 | 12.6500 | 0.000% | 4 | 355 | -96.838% |
| 2026-07-24 | 12.2000 | 12.6500 | 12.2000 | 12.6500 | +3.689% | 2 | 357 | -96.838% |
| 2026-07-23 | 12.3500 | 12.4000 | 12.0000 | 12.2000 | -23.511% | 9 | 357 | -96.721% |
| 2026-07-22 | 16.0900 | 16.0900 | 15.9500 | 15.9500 | +18.148% | 67 | 293 | -97.492% |
| 2026-07-21 | 13.1100 | 13.5000 | 12.9800 | 13.5000 | +20.428% | 10 | 293 | -97.037% |
| 2026-07-20 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -2.522% | 1 | 292 | -96.432% |
| 2026-07-17 | 11.6000 | 11.8500 | 11.5000 | 11.5000 | +3.604% | 4 | 292 | -96.522% |
| 2026-07-16 | 10.9500 | 11.1000 | 10.9500 | 11.1000 | -18.681% | 2 | 292 | -96.396% |
| 2026-07-15 | 13.5700 | 13.6500 | 13.5700 | 13.6500 | +1.866% | 2 | 291 | -97.070% |
| 2026-07-14 | 14.6500 | 14.6500 | 13.4000 | 13.4000 | +13.559% | 6 | 291 | -97.015% |
| 2026-07-13 | 12.0000 | 12.0000 | 11.5000 | 11.8000 | -29.552% | 18 | 279 | -96.610% |
| 2026-07-09 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +17.958% | 2 | 281 | -97.612% |
| 2026-07-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -21.286% | 1 | 280 | -97.183% |
| 2026-07-06 | 17.0500 | 18.0400 | 17.0500 | 18.0400 | +4.037% | 3 | 278 | -97.783% |
| 2026-07-02 | 17.3100 | 17.3400 | 17.3100 | 17.3400 | +23.857% | 3 | 277 | -97.693% |
| 2026-06-29 | 14.3600 | 14.3600 | 14.0000 | 14.0000 | -17.160% | 2 | 278 | -97.143% |
| 2026-06-26 | 15.7000 | 16.9900 | 15.7000 | 16.9000 | +22.464% | 6 | 276 | -97.633% |
| 2026-06-24 | 15.0500 | 15.0500 | 13.8000 | 13.8000 | -22.905% | 203 | 361 | -97.101% |
| 2026-06-23 | 18.3700 | 18.7000 | 17.9000 | 17.9000 | -16.159% | 38 | 325 | -97.765% |
| 2026-06-22 | 20.9700 | 21.3500 | 20.9700 | 21.3500 | -12.176% | 6 | 330 | -98.126% |
| 2026-06-18 | 23.9200 | 24.3100 | 23.9200 | 24.3100 | -6.858% | 3 | 333 | -98.355% |
| 2026-06-17 | 30.0500 | 30.0500 | 26.1000 | 26.1000 | -7.774% | 3 | 335 | -98.467% |
| 2026-06-16 | 28.4500 | 28.4500 | 28.3000 | 28.3000 | -6.136% | 3 | 332 | -98.587% |
| 2026-06-15 | 30.6000 | 30.6500 | 30.0800 | 30.1500 | +25.520% | 30 | 345 | -98.673% |
| 2026-06-11 | 18.2000 | 24.1800 | 18.2000 | 24.0200 | +19.265% | 233 | 125 | -98.335% |
| 2026-06-10 | 22.0000 | 22.0000 | 20.1400 | 20.1400 | -23.567% | 4 | 126 | -98.014% |
| 2026-06-09 | 27.2100 | 27.2100 | 26.3500 | 26.3500 | -12.777% | 6 | 126 | -98.482% |
| 2026-06-05 | 30.6500 | 30.6500 | 30.0000 | 30.2100 | -21.532% | 8 | 123 | -98.676% |
| 2026-06-04 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -12.301% | 1 | 123 | -98.961% |
| 2026-05-29 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -6.972% | 1 | 123 | -99.089% |
| 2026-05-15 | 47.1900 | 47.1900 | 47.1900 | 47.1900 | -15.065% | 1 | 123 | -99.152% |
| 2026-05-12 | 55.8100 | 55.8100 | 55.5600 | 55.5600 | -5.719% | 5 | 121 | -99.280% |
| 2026-05-11 | 59.7100 | 59.8400 | 58.5600 | 58.9300 | +1.779% | 8 | 120 | -99.321% |
| 2026-05-07 | 59.6000 | 59.6000 | 57.9000 | 57.9000 | +16.687% | 2 | 120 | -99.309% |
| 2026-05-05 | 49.6200 | 49.6200 | 49.6200 | 49.6200 | +2.946% | 1 | 118 | -99.194% |
| 2026-03-24 | 48.3000 | 48.3000 | 48.2000 | 48.2000 | -53.227% | 2 | 117 | -99.170% |
| 2026-02-23 | 103.0500 | 103.0500 | 103.0500 | 103.0500 | +11.841% | 1 | 117 | -99.612% |
| 2026-02-20 | 92.1400 | 92.1400 | 92.1400 | 92.1400 | +22.088% | 1 | 117 | -99.566% |
| 2026-02-17 | 75.4700 | 75.4700 | 75.4700 | 75.4700 | -17.293% | 1 | 116 | -99.470% |
| 2026-02-09 | 91.2500 | 91.2500 | 91.2500 | 91.2500 | +22.978% | 1 | 117 | -99.562% |
| 2026-02-05 | 74.2000 | 74.2000 | 74.2000 | 74.2000 | +14.665% | 1 | 117 | -99.461% |
| 2026-02-02 | 64.7100 | 64.7100 | 64.7100 | 64.7100 | -30.531% | 1 | 117 | -99.382% |
| 2026-01-30 | 95.4500 | 97.3500 | 90.9800 | 93.1500 | +24.499% | 4 | 116 | -99.571% |
| 2026-01-22 | 74.8200 | 74.8200 | 74.8200 | 74.8200 | +0.094% | 1 | 115 | -99.465% |
| 2026-01-21 | 74.7500 | 74.7500 | 74.7500 | 74.7500 | +33.841% | 1 | 116 | -99.465% |
| 2026-01-14 | 55.8500 | 55.8500 | 55.8500 | 55.8500 | -1.412% | 8 | 116 | -99.284% |
| 2026-01-12 | 56.6500 | 56.6500 | 56.6500 | 56.6500 | +14.444% | 1 | 116 | -99.294% |
| 2026-01-06 | 48.6000 | 49.5000 | 48.6000 | 49.5000 | +7.609% | 2 | 117 | -99.192% |
| 2026-01-05 | 45.3000 | 46.0000 | 45.3000 | 46.0000 | +17.647% | 3 | 119 | -99.130% |
| 2026-01-02 | 41.0000 | 41.0000 | 39.1000 | 39.1000 | -0.128% | 3 | 119 | -98.977% |
| 2025-12-31 | 40.2000 | 40.2000 | 39.1500 | 39.1500 | -7.271% | 2 | 120 | -98.978% |
| 2025-12-30 | 43.4000 | 43.4000 | 42.0000 | 42.2200 | +7.430% | 18 | 120 | -99.053% |
| 2025-12-29 | 41.5000 | 41.5000 | 39.0200 | 39.3000 | -22.941% | 15 | 134 | -98.982% |
| 2025-12-26 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +29.771% | 1 | 119 | -99.216% |
| 2025-12-19 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +0.306% | 10 | 120 | -98.982% |
| 2025-12-17 | 39.1500 | 39.8000 | 39.1500 | 39.1800 | +5.181% | 5 | 110 | -98.979% |
| 2025-12-16 | 37.2500 | 37.2500 | 36.9000 | 37.2500 | -2.512% | 5 | 107 | -98.926% |
| 2025-12-15 | 38.2100 | 38.2100 | 38.2100 | 38.2100 | +3.270% | 1 | 104 | -98.953% |
| 2025-12-12 | 39.7500 | 39.7500 | 36.1000 | 37.0000 | 0.000% | 119 | 103 | -98.919% |