GLD261120C00405000
GLD Nov 20 2026 405.00 Call
optionOPRA
EODNov 3, 2026
0.25USD-3.846%(-0.01)36Vol5,290OI
GLD261120C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | -3.846% | 36 | 5,317 | 0.000% |
| 2026-11-02 | 0.3300 | 0.3500 | 0.2600 | 0.2600 | +4.000% | 56 | 5,341 | -3.846% |
| 2026-10-30 | 0.3700 | 0.3700 | 0.2100 | 0.2500 | -40.476% | 200 | 5,487 | 0.000% |
| 2026-10-29 | 0.5400 | 0.5400 | 0.3700 | 0.4200 | -46.835% | 1,041 | 5,502 | -40.476% |
| 2026-10-28 | 0.7300 | 0.7900 | 0.5500 | 0.7900 | +3.947% | 154 | 5,531 | -68.354% |
| 2026-10-27 | 0.6300 | 0.8900 | 0.6300 | 0.7600 | +18.750% | 159 | 5,583 | -67.105% |
| 2026-10-26 | 0.6400 | 0.7200 | 0.5900 | 0.6400 | -9.859% | 176 | 5,562 | -60.938% |
| 2026-10-23 | 0.8300 | 0.8400 | 0.7100 | 0.7100 | -21.978% | 399 | 5,625 | -64.789% |
| 2026-10-22 | 1.1400 | 1.1600 | 0.9100 | 0.9100 | -44.172% | 737 | 6,031 | -72.527% |
| 2026-10-21 | 1.7300 | 1.7300 | 1.4000 | 1.6300 | -0.610% | 868 | 5,933 | -84.663% |
| 2026-10-20 | 1.7600 | 2.2100 | 1.6000 | 1.6400 | -21.154% | 307 | 6,006 | -84.756% |
| 2026-10-19 | 2.5600 | 2.5600 | 2.0400 | 2.0800 | -29.492% | 1,015 | 5,332 | -87.981% |
| 2026-10-16 | 2.8000 | 3.6300 | 2.7500 | 2.9500 | -4.839% | 939 | 4,736 | -91.525% |
| 2026-10-15 | 2.8700 | 3.1800 | 2.5300 | 3.1000 | +50.485% | 2,352 | 4,018 | -91.935% |
| 2026-10-14 | 2.0200 | 2.1800 | 1.7600 | 2.0600 | -35.016% | 375 | 4,072 | -87.864% |
| 2026-10-13 | 3.6500 | 3.7000 | 2.8700 | 3.1700 | -10.704% | 95 | 4,049 | -92.114% |
| 2026-10-12 | 3.8800 | 3.8800 | 3.4000 | 3.5500 | -21.978% | 126 | 4,089 | -92.958% |
| 2026-10-09 | 4.3500 | 4.6000 | 4.1700 | 4.5500 | +40.867% | 447 | 4,030 | -94.505% |
| 2026-10-08 | 3.3500 | 3.5000 | 2.8500 | 3.2300 | +4.194% | 336 | 3,938 | -92.260% |
| 2026-10-07 | 3.0000 | 3.4500 | 2.9400 | 3.1000 | -29.545% | 820 | 3,487 | -91.935% |
| 2026-10-06 | 4.2000 | 4.6200 | 3.8500 | 4.4000 | +12.821% | 117 | 3,425 | -94.318% |
| 2026-10-05 | 4.3000 | 4.3000 | 3.7000 | 3.9000 | -8.235% | 161 | 3,374 | -93.590% |
| 2026-10-02 | 5.7000 | 5.7000 | 4.1500 | 4.2500 | -17.476% | 138 | 3,338 | -94.118% |
| 2026-10-01 | 5.0000 | 5.2500 | 4.7500 | 5.1500 | +4.040% | 80 | 3,315 | -95.146% |
| 2026-09-30 | 6.1000 | 6.1000 | 4.8300 | 4.9500 | -13.913% | 347 | 3,295 | -94.949% |
| 2026-09-29 | 5.2900 | 5.7500 | 5.0600 | 5.7500 | +22.340% | 195 | 3,195 | -95.652% |
| 2026-09-28 | 5.2000 | 5.4000 | 4.7000 | 4.7000 | -49.189% | 575 | 2,941 | -94.681% |
| 2026-09-25 | 8.8500 | 9.4500 | 8.2000 | 9.2500 | +6.322% | 156 | 2,990 | -97.297% |
| 2026-09-24 | 9.2000 | 9.2000 | 8.0000 | 8.7000 | -9.375% | 131 | 3,023 | -97.126% |
| 2026-09-23 | 11.2000 | 11.2000 | 9.4300 | 9.6000 | -28.625% | 400 | 2,912 | -97.396% |
| 2026-09-22 | 12.0500 | 13.8200 | 11.5000 | 13.4500 | +6.324% | 218 | 2,826 | -98.141% |
| 2026-09-21 | 13.8000 | 13.8000 | 12.2200 | 12.6500 | -15.101% | 175 | 2,798 | -98.024% |
| 2026-09-18 | 14.3500 | 15.8500 | 13.6000 | 14.9000 | +3.114% | 199 | 2,789 | -98.322% |
| 2026-09-17 | 15.6500 | 16.1000 | 14.2500 | 14.4500 | +20.417% | 68 | 2,765 | -98.270% |
| 2026-09-16 | 15.5500 | 15.7500 | 10.9000 | 12.0000 | -10.448% | 1,070 | 2,348 | -97.917% |
| 2026-09-15 | 13.0500 | 13.4000 | 12.7900 | 13.4000 | +1.132% | 25 | 2,358 | -98.134% |
| 2026-09-14 | 12.2000 | 13.8500 | 11.9500 | 13.2500 | -15.390% | 31 | 2,364 | -98.113% |
| 2026-09-11 | 18.5000 | 18.5000 | 15.6400 | 15.6600 | +2.153% | 177 | 2,229 | -98.404% |
| 2026-09-10 | 16.5800 | 17.5000 | 14.8500 | 15.3300 | -17.802% | 52 | 2,237 | -98.369% |
| 2026-09-09 | 20.5000 | 20.5500 | 18.3700 | 18.6500 | +10.355% | 322 | 2,031 | -98.660% |
| 2026-09-08 | 18.8900 | 19.0000 | 16.9000 | 16.9000 | -18.554% | 90 | 2,011 | -98.521% |
| 2026-09-04 | 19.9600 | 21.2500 | 19.5600 | 20.7500 | -10.560% | 55 | 2,683 | -98.795% |
| 2026-09-03 | 23.4100 | 25.1500 | 22.2800 | 23.2000 | +26.087% | 1,321 | 2,706 | -98.922% |
| 2026-09-02 | 16.9700 | 18.7500 | 16.6900 | 18.4000 | +15.942% | 181 | 2,603 | -98.641% |
| 2026-09-01 | 16.6800 | 17.5800 | 15.5600 | 15.8700 | -25.142% | 636 | 2,453 | -98.425% |
| 2026-08-31 | 20.9400 | 21.2000 | 19.8500 | 21.2000 | -8.344% | 60 | 2,422 | -98.821% |
| 2026-08-28 | 29.3900 | 30.0800 | 22.7000 | 23.1300 | -29.006% | 74 | 2,422 | -98.919% |
| 2026-08-27 | 30.3500 | 32.8000 | 30.3500 | 32.5800 | +1.464% | 32 | 2,419 | -99.233% |
| 2026-08-26 | 34.4000 | 34.4000 | 31.9000 | 32.1100 | -12.673% | 27 | 2,412 | -99.221% |
| 2026-08-25 | 34.1700 | 36.7900 | 33.4000 | 36.7700 | +3.490% | 92 | 2,493 | -99.320% |
| 2026-08-24 | 37.7000 | 38.2500 | 35.2900 | 35.5300 | +3.135% | 268 | 2,405 | -99.296% |
| 2026-08-21 | 31.6900 | 35.0500 | 31.3200 | 34.4500 | +21.731% | 65 | 2,402 | -99.274% |
| 2026-08-20 | 24.7600 | 29.0600 | 24.7600 | 28.3000 | +4.815% | 72 | 2,383 | -99.117% |
| 2026-08-19 | 23.1500 | 27.0600 | 22.8000 | 27.0000 | +54.286% | 604 | 2,180 | -99.074% |
| 2026-08-18 | 19.8000 | 20.7700 | 17.1800 | 17.5000 | -18.415% | 96 | 2,162 | -98.571% |
| 2026-08-17 | 19.5900 | 22.3500 | 19.5000 | 21.4500 | +12.069% | 295 | 2,029 | -98.834% |
| 2026-08-14 | 19.8500 | 20.4500 | 19.1400 | 19.1400 | +4.248% | 27 | 2,036 | -98.694% |
| 2026-08-13 | 20.2500 | 20.2500 | 18.3600 | 18.3600 | -17.852% | 75 | 1,987 | -98.638% |
| 2026-08-12 | 22.9000 | 23.9000 | 21.7600 | 22.3500 | +10.370% | 64 | 1,990 | -98.881% |
| 2026-08-11 | 22.2400 | 22.6800 | 20.1200 | 20.2500 | -7.955% | 30 | 1,985 | -98.765% |
| 2026-08-10 | 18.3000 | 22.3000 | 18.3000 | 22.0000 | +15.244% | 79 | 1,963 | -98.864% |
| 2026-08-07 | 20.1500 | 20.1500 | 18.8900 | 19.0900 | +30.396% | 67 | 1,933 | -98.690% |
| 2026-08-06 | 14.8500 | 15.9500 | 14.5900 | 14.6400 | -2.918% | 13 | 1,929 | -98.292% |
| 2026-08-05 | 12.9200 | 15.6700 | 12.8500 | 15.0800 | +75.145% | 69 | 1,909 | -98.342% |
| 2026-08-04 | 8.5000 | 9.2400 | 8.5000 | 8.6100 | +16.351% | 54 | 1,872 | -97.096% |
| 2026-08-03 | 7.5000 | 7.5000 | 7.3400 | 7.4000 | -7.500% | 5 | 1,871 | -96.622% |
| 2026-07-31 | 8.0000 | 8.1700 | 7.8000 | 8.0000 | -20.000% | 46 | 1,841 | -96.875% |
| 2026-07-30 | 9.5000 | 10.0500 | 9.5000 | 10.0000 | +8.696% | 43 | 1,863 | -97.500% |
| 2026-07-29 | 8.1500 | 9.2000 | 8.1500 | 9.2000 | +18.710% | 4 | 1,865 | -97.283% |
| 2026-07-28 | 8.0000 | 8.0500 | 7.6700 | 7.7500 | -15.761% | 5 | 1,863 | -96.774% |
| 2026-07-27 | 9.5000 | 9.5000 | 9.0000 | 9.2000 | +0.546% | 61 | 1,883 | -97.283% |
| 2026-07-24 | 9.2700 | 9.3500 | 9.1500 | 9.1500 | -0.543% | 4 | 1,881 | -97.268% |
| 2026-07-23 | 9.2000 | 9.4000 | 9.0600 | 9.2000 | -21.368% | 58 | 1,910 | -97.283% |
| 2026-07-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +19.388% | 31 | 1,879 | -97.863% |
| 2026-07-21 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.104% | 1 | 1,879 | -97.449% |
| 2026-07-17 | 8.9500 | 9.1500 | 8.9500 | 9.1500 | +7.647% | 2 | 1,879 | -97.268% |
| 2026-07-16 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -16.911% | 3 | 1,878 | -97.059% |
| 2026-07-15 | 10.1900 | 10.2300 | 10.1900 | 10.2300 | -2.571% | 3 | 1,876 | -97.556% |
| 2026-07-14 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | +11.702% | 37 | 1,840 | -97.619% |
| 2026-07-13 | 9.4600 | 9.4600 | 8.8000 | 9.4000 | -18.615% | 7 | 1,836 | -97.340% |
| 2026-07-10 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -11.832% | 1 | 1,836 | -97.835% |
| 2026-07-09 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +8.534% | 2 | 1,836 | -98.092% |
| 2026-07-08 | 11.1000 | 12.2000 | 11.1000 | 12.0700 | -14.397% | 32 | 1,827 | -97.929% |
| 2026-07-07 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +3.070% | 4 | 1,823 | -98.227% |
| 2026-07-02 | 13.7000 | 13.7000 | 13.6800 | 13.6800 | +13.716% | 3 | 1,821 | -98.173% |
| 2026-07-01 | 13.3000 | 13.3000 | 12.0300 | 12.0300 | +11.907% | 9 | 1,821 | -97.922% |
| 2026-06-30 | 10.9500 | 11.0700 | 10.7500 | 10.7500 | -2.273% | 3 | 1,820 | -97.674% |
| 2026-06-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -18.819% | 8 | 1,812 | -97.727% |
| 2026-06-26 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +11.339% | 1 | 1,811 | -98.155% |
| 2026-06-25 | 11.9000 | 12.2200 | 11.9000 | 12.1700 | +9.739% | 25 | 1,810 | -97.946% |
| 2026-06-24 | 11.5100 | 11.5100 | 11.0900 | 11.0900 | -24.558% | 4 | 1,810 | -97.746% |
| 2026-06-23 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -10.909% | 1 | 1,810 | -98.299% |
| 2026-06-22 | 16.8700 | 16.8700 | 16.5000 | 16.5000 | -12.698% | 3 | 1,811 | -98.485% |
| 2026-06-18 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -6.389% | 1 | 1,812 | -98.677% |
| 2026-06-17 | 24.4000 | 26.3100 | 20.1900 | 20.1900 | -16.224% | 12 | 1,809 | -98.762% |
| 2026-06-16 | 24.1500 | 24.1500 | 24.1000 | 24.1000 | -0.290% | 5 | 1,804 | -98.963% |
| 2026-06-15 | 25.1100 | 25.5200 | 24.1700 | 24.1700 | +24.140% | 20 | 1,803 | -98.966% |
| 2026-06-12 | 19.5200 | 19.5300 | 19.4700 | 19.4700 | -1.067% | 3 | 1,804 | -98.716% |
| 2026-06-11 | 14.8800 | 19.6800 | 14.8800 | 19.6800 | +25.751% | 2 | 1,803 | -98.730% |
| 2026-06-10 | 18.2000 | 18.2000 | 15.6500 | 15.6500 | -27.209% | 25 | 1,802 | -98.403% |
| 2026-06-09 | 24.8200 | 24.8500 | 21.5000 | 21.5000 | -13.689% | 3 | 1,803 | -98.837% |
| 2026-06-05 | 27.9000 | 27.9000 | 24.8500 | 24.9100 | -19.123% | 21 | 1,805 | -98.996% |
| 2026-06-03 | 30.6800 | 30.8000 | 30.6800 | 30.8000 | -9.145% | 5 | 1,805 | -99.188% |
| 2026-06-01 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -10.977% | 1 | 1,805 | -99.263% |
| 2026-05-29 | 38.0800 | 38.0800 | 38.0800 | 38.0800 | +8.800% | 1 | 1,806 | -99.343% |
| 2026-05-28 | 33.0300 | 35.0000 | 33.0300 | 35.0000 | +9.787% | 2 | 1,806 | -99.286% |
| 2026-05-27 | 30.7000 | 32.0000 | 30.5000 | 31.8800 | -10.071% | 10 | 1,809 | -99.216% |
| 2026-05-26 | 36.8500 | 36.8600 | 35.4500 | 35.4500 | -2.207% | 10 | 1,809 | -99.295% |
| 2026-05-22 | 36.0000 | 36.5500 | 36.0000 | 36.2500 | -0.138% | 7 | 1,805 | -99.310% |
| 2026-05-20 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -1.892% | 1 | 1,806 | -99.311% |
| 2026-05-19 | 36.0000 | 37.0000 | 36.0000 | 37.0000 | -10.520% | 3 | 1,804 | -99.324% |
| 2026-05-18 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | +4.816% | 2 | 1,805 | -99.395% |
| 2026-05-15 | 40.3900 | 40.3900 | 39.4500 | 39.4500 | -20.464% | 2 | 1,803 | -99.366% |
| 2026-05-13 | 48.9000 | 49.6000 | 48.8900 | 49.6000 | -2.324% | 3 | 1,803 | -99.496% |
| 2026-05-12 | 50.3000 | 51.0000 | 49.5000 | 50.7800 | -2.177% | 2,143 | 253 | -99.508% |
| 2026-05-11 | 52.0300 | 52.0300 | 51.9000 | 51.9100 | +1.071% | 82 | 233 | -99.518% |
| 2026-05-07 | 51.3500 | 51.6100 | 51.3500 | 51.3600 | +2.311% | 14 | 237 | -99.513% |
| 2026-05-06 | 50.1500 | 50.2000 | 50.1500 | 50.2000 | +16.069% | 2 | 246 | -99.502% |
| 2026-05-05 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +10.444% | 2 | 245 | -99.422% |
| 2026-05-04 | 39.9500 | 39.9500 | 39.0300 | 39.1600 | -17.034% | 16 | 245 | -99.362% |
| 2026-05-01 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +14.424% | 1 | 232 | -99.470% |
| 2026-04-29 | 39.8500 | 41.2500 | 39.8500 | 41.2500 | -37.215% | 5 | 232 | -99.394% |
| 2026-04-17 | 66.6000 | 66.6000 | 65.7000 | 65.7000 | +48.475% | 3 | 233 | -99.619% |
| 2026-03-26 | 46.2500 | 47.7200 | 44.2500 | 44.2500 | -11.394% | 3 | 236 | -99.435% |
| 2026-03-25 | 52.9900 | 52.9900 | 49.9400 | 49.9400 | +18.792% | 4 | 237 | -99.499% |
| 2026-03-24 | 42.0400 | 42.0400 | 42.0400 | 42.0400 | -4.018% | 1 | 236 | -99.405% |
| 2026-03-23 | 44.6500 | 47.9500 | 43.7500 | 43.8000 | -43.918% | 19 | 236 | -99.429% |
| 2026-03-16 | 78.1000 | 78.1000 | 78.1000 | 78.1000 | -20.306% | 3 | 234 | -99.680% |
| 2026-02-23 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +43.948% | 1 | 232 | -99.745% |
| 2026-02-17 | 68.0800 | 68.0800 | 68.0800 | 68.0800 | -5.654% | 1 | 232 | -99.633% |
| 2026-02-12 | 72.1600 | 72.1600 | 72.1600 | 72.1600 | -4.487% | 1 | 233 | -99.654% |
| 2026-02-03 | 77.6200 | 77.6200 | 75.5500 | 75.5500 | +27.554% | 40 | 232 | -99.669% |
| 2026-02-02 | 58.0000 | 60.5100 | 57.8600 | 59.2300 | -20.518% | 44 | 232 | -99.578% |
| 2026-01-30 | 72.6300 | 74.5200 | 72.6300 | 74.5200 | -27.048% | 2 | 221 | -99.665% |
| 2026-01-29 | 105.0000 | 105.0000 | 102.1500 | 102.1500 | -7.973% | 2 | 221 | -99.755% |
| 2026-01-28 | 99.3500 | 111.0000 | 99.3500 | 111.0000 | +31.206% | 3 | 224 | -99.775% |
| 2026-01-27 | 84.3000 | 84.6000 | 84.3000 | 84.6000 | +4.444% | 117 | 224 | -99.704% |
| 2026-01-26 | 86.4900 | 86.6000 | 81.0000 | 81.0000 | +5.882% | 3 | 262 | -99.691% |
| 2026-01-23 | 76.2500 | 76.5000 | 76.2500 | 76.5000 | +30.413% | 5 | 261 | -99.673% |
| 2026-01-20 | 58.0100 | 58.8000 | 57.9600 | 58.6600 | +17.086% | 14 | 263 | -99.574% |
| 2026-01-13 | 51.5400 | 51.5400 | 50.1000 | 50.1000 | 0.000% | 4 | 262 | -99.501% |
| 2026-01-12 | 49.3300 | 50.8100 | 49.3300 | 50.1000 | +22.884% | 19 | 263 | -99.501% |
| 2026-01-08 | 40.9700 | 40.9700 | 40.7700 | 40.7700 | -1.522% | 2 | 268 | -99.387% |
| 2026-01-07 | 41.4000 | 41.6500 | 41.4000 | 41.4000 | -0.815% | 12 | 268 | -99.396% |
| 2026-01-05 | 40.9500 | 41.9500 | 40.8500 | 41.7400 | +16.106% | 17 | 256 | -99.401% |
| 2025-12-30 | 37.6000 | 37.7000 | 35.9000 | 35.9500 | -2.838% | 82 | 256 | -99.305% |
| 2025-12-29 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -20.940% | 1 | 185 | -99.324% |
| 2025-12-26 | 45.9500 | 46.8000 | 45.9500 | 46.8000 | +8.964% | 5 | 184 | -99.466% |
| 2025-12-23 | 41.3500 | 42.9500 | 41.3500 | 42.9500 | +5.788% | 3 | 189 | -99.418% |
| 2025-12-22 | 39.4000 | 40.8000 | 39.4000 | 40.6000 | +18.367% | 13 | 186 | -99.384% |
| 2025-12-17 | 34.8000 | 34.8000 | 34.2700 | 34.3000 | +1.932% | 173 | 174 | -99.271% |
| 2025-12-12 | 35.6000 | 35.6000 | 33.6500 | 33.6500 | 0.000% | 2 | 1 | -99.257% |