GLD261120C00435000
GLD Nov 20 2026 435.00 Call
optionOPRA
EODNov 3, 2026
0.10USD0.000%(0.00)86Vol3,332OI
GLD261120C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 86 | 3,333 | 0.000% |
| 2026-11-02 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | +25.000% | 36 | 3,337 | 0.000% |
| 2026-10-30 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -20.000% | 16 | 3,339 | +25.000% |
| 2026-10-29 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -41.176% | 8 | 3,335 | 0.000% |
| 2026-10-28 | 0.1700 | 0.1700 | 0.1100 | 0.1700 | -15.000% | 13 | 3,336 | -41.176% |
| 2026-10-27 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +17.647% | 127 | 3,352 | -50.000% |
| 2026-10-26 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | -15.000% | 120 | 3,345 | -41.176% |
| 2026-10-23 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | -20.000% | 152 | 3,387 | -50.000% |
| 2026-10-22 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | -19.355% | 43 | 3,399 | -60.000% |
| 2026-10-21 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | -3.125% | 13 | 3,396 | -67.742% |
| 2026-10-20 | 0.3400 | 0.4100 | 0.3100 | 0.3200 | -27.273% | 59 | 3,397 | -68.750% |
| 2026-10-19 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | -24.138% | 100 | 3,452 | -77.273% |
| 2026-10-16 | 0.5700 | 0.6900 | 0.5700 | 0.5800 | 0.000% | 56 | 3,453 | -82.759% |
| 2026-10-15 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | +31.818% | 22 | 3,454 | -82.759% |
| 2026-10-14 | 0.5300 | 0.5600 | 0.4100 | 0.4400 | -36.232% | 95 | 3,449 | -77.273% |
| 2026-10-13 | 0.8800 | 0.8800 | 0.6900 | 0.6900 | -14.815% | 55 | 3,431 | -85.507% |
| 2026-10-12 | 0.9100 | 0.9100 | 0.8100 | 0.8100 | -25.688% | 37 | 3,418 | -87.654% |
| 2026-10-09 | 1.0300 | 1.1100 | 1.0000 | 1.0900 | +47.297% | 84 | 3,429 | -90.826% |
| 2026-10-08 | 0.7300 | 0.7700 | 0.6700 | 0.7400 | -5.128% | 52 | 3,441 | -86.486% |
| 2026-10-07 | 0.8000 | 0.8700 | 0.7800 | 0.7800 | -29.730% | 136 | 3,411 | -87.179% |
| 2026-10-06 | 1.0400 | 1.1200 | 0.9300 | 1.1100 | +11.000% | 123 | 3,447 | -90.991% |
| 2026-10-05 | 1.1300 | 1.1300 | 0.9800 | 1.0000 | -14.530% | 158 | 3,415 | -90.000% |
| 2026-10-02 | 1.6000 | 1.6000 | 1.1400 | 1.1700 | -14.599% | 197 | 3,379 | -91.453% |
| 2026-10-01 | 1.3100 | 1.4100 | 1.2500 | 1.3700 | +3.788% | 142 | 3,312 | -92.701% |
| 2026-09-30 | 1.6800 | 1.6800 | 1.3200 | 1.3200 | -19.018% | 162 | 3,251 | -92.424% |
| 2026-09-29 | 1.5500 | 1.6800 | 1.4200 | 1.6300 | +18.978% | 299 | 3,394 | -93.865% |
| 2026-09-28 | 1.6900 | 1.6900 | 1.3700 | 1.3700 | -50.000% | 286 | 3,339 | -92.701% |
| 2026-09-25 | 2.5900 | 2.7600 | 2.3100 | 2.7400 | +3.396% | 160 | 3,317 | -96.350% |
| 2026-09-24 | 2.7800 | 2.7900 | 2.3400 | 2.6500 | -11.667% | 143 | 3,326 | -96.226% |
| 2026-09-23 | 3.8000 | 3.8000 | 2.9000 | 3.0000 | -36.034% | 255 | 3,278 | -96.667% |
| 2026-09-22 | 4.1000 | 4.9400 | 3.8400 | 4.6900 | +6.591% | 543 | 3,048 | -97.868% |
| 2026-09-21 | 4.7000 | 4.8000 | 4.1700 | 4.4000 | -21.708% | 106 | 3,037 | -97.727% |
| 2026-09-18 | 5.4400 | 5.9500 | 5.0000 | 5.6200 | -4.259% | 340 | 2,769 | -98.221% |
| 2026-09-17 | 6.3500 | 6.5500 | 5.8700 | 5.8700 | +25.160% | 79 | 2,839 | -98.296% |
| 2026-09-16 | 6.3500 | 6.6000 | 4.3000 | 4.6900 | -15.190% | 1,605 | 1,437 | -97.868% |
| 2026-09-15 | 5.2500 | 5.7400 | 5.2000 | 5.5300 | +8.431% | 31 | 1,428 | -98.192% |
| 2026-09-14 | 5.0000 | 5.8000 | 4.8200 | 5.1000 | -19.685% | 182 | 1,494 | -98.039% |
| 2026-09-11 | 8.0500 | 8.0600 | 6.3500 | 6.3500 | -7.971% | 51 | 1,484 | -98.425% |
| 2026-09-10 | 7.6500 | 7.8500 | 6.7000 | 6.9000 | -19.109% | 23 | 1,483 | -98.551% |
| 2026-09-09 | 9.0500 | 9.2800 | 8.4500 | 8.5300 | +15.897% | 205 | 1,301 | -98.828% |
| 2026-09-08 | 8.6000 | 8.6000 | 7.3600 | 7.3600 | -23.493% | 99 | 1,260 | -98.641% |
| 2026-09-04 | 9.0000 | 9.6500 | 8.9000 | 9.6200 | -12.704% | 104 | 1,204 | -98.960% |
| 2026-09-03 | 10.8000 | 12.2000 | 10.4000 | 11.0200 | +40.561% | 137 | 1,145 | -99.093% |
| 2026-09-02 | 7.3900 | 7.8500 | 7.3500 | 7.8400 | +17.895% | 41 | 1,124 | -98.724% |
| 2026-09-01 | 6.9500 | 7.7500 | 6.5000 | 6.6500 | -29.029% | 232 | 1,140 | -98.496% |
| 2026-08-31 | 9.5500 | 9.5500 | 8.9700 | 9.3700 | -15.204% | 40 | 1,142 | -98.933% |
| 2026-08-28 | 17.1200 | 18.0800 | 11.0500 | 11.0500 | -35.756% | 148 | 1,225 | -99.095% |
| 2026-08-27 | 16.3500 | 17.8100 | 15.6500 | 17.2000 | +1.058% | 144 | 1,149 | -99.419% |
| 2026-08-26 | 18.2000 | 18.5000 | 17.0000 | 17.0200 | -16.976% | 170 | 1,026 | -99.412% |
| 2026-08-25 | 18.0300 | 20.6100 | 17.7500 | 20.5000 | +0.985% | 116 | 980 | -99.512% |
| 2026-08-24 | 21.2500 | 21.8500 | 19.7500 | 20.3000 | +7.807% | 42 | 968 | -99.507% |
| 2026-08-21 | 17.2500 | 19.3500 | 17.0000 | 18.8300 | +28.532% | 216 | 938 | -99.469% |
| 2026-08-20 | 11.7200 | 14.6500 | 11.7200 | 14.6500 | +6.006% | 2,848 | 718 | -99.317% |
| 2026-08-19 | 11.1400 | 13.8200 | 11.1400 | 13.8200 | +69.571% | 34 | 692 | -99.276% |
| 2026-08-18 | 9.4100 | 9.4100 | 8.1500 | 8.1500 | -15.544% | 26 | 685 | -98.773% |
| 2026-08-17 | 8.8400 | 9.6500 | 8.8400 | 9.6500 | +9.040% | 4 | 683 | -98.964% |
| 2026-08-14 | 9.0000 | 9.3000 | 8.8500 | 8.8500 | +5.988% | 8 | 681 | -98.870% |
| 2026-08-13 | 9.1800 | 9.1800 | 8.3500 | 8.3500 | -24.091% | 24 | 671 | -98.802% |
| 2026-08-12 | 11.3300 | 12.0500 | 10.8500 | 11.0000 | +8.161% | 59 | 637 | -99.091% |
| 2026-08-11 | 11.5000 | 11.5000 | 9.9600 | 10.1700 | -13.077% | 34 | 658 | -99.017% |
| 2026-08-10 | 9.4000 | 11.9500 | 9.4000 | 11.7000 | +27.174% | 20 | 654 | -99.145% |
| 2026-08-07 | 9.5000 | 10.4000 | 9.2000 | 9.2000 | +34.307% | 18 | 655 | -98.913% |
| 2026-08-06 | 7.3500 | 7.3500 | 6.7500 | 6.8500 | -4.861% | 10 | 655 | -98.540% |
| 2026-08-05 | 6.0200 | 7.4400 | 6.0200 | 7.2000 | +97.802% | 5 | 655 | -98.611% |
| 2026-08-04 | 3.7500 | 3.7500 | 3.6400 | 3.6400 | +19.344% | 3 | 652 | -97.253% |
| 2026-08-03 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.594% | 1 | 653 | -96.721% |
| 2026-07-31 | 3.3000 | 3.4700 | 3.3000 | 3.4500 | -16.867% | 6 | 652 | -97.101% |
| 2026-07-30 | 3.6000 | 4.1500 | 3.6000 | 4.1500 | +9.211% | 11 | 641 | -97.590% |
| 2026-07-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -28.302% | 1 | 641 | -97.368% |
| 2026-07-22 | 5.5000 | 5.5500 | 5.2500 | 5.3000 | +29.268% | 8 | 635 | -98.113% |
| 2026-07-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -21.154% | 10 | 635 | -97.561% |
| 2026-07-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +12.311% | 1 | 635 | -98.077% |
| 2026-07-13 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -22.833% | 1 | 635 | -97.840% |
| 2026-07-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.720% | 20 | 635 | -98.333% |
| 2026-07-08 | 5.4100 | 5.5800 | 5.2500 | 5.5700 | -13.375% | 59 | 618 | -98.205% |
| 2026-07-06 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +2.552% | 2 | 617 | -98.445% |
| 2026-07-01 | 6.4000 | 6.4000 | 6.2700 | 6.2700 | +25.400% | 2 | 616 | -98.405% |
| 2026-06-30 | 5.4600 | 5.4600 | 5.0000 | 5.0000 | -27.850% | 2 | 616 | -98.000% |
| 2026-06-26 | 6.3300 | 6.9300 | 6.3300 | 6.9300 | +24.865% | 2 | 615 | -98.557% |
| 2026-06-24 | 6.6000 | 6.6000 | 5.5500 | 5.5500 | -24.284% | 24 | 594 | -98.198% |
| 2026-06-23 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -13.254% | 1 | 594 | -98.636% |
| 2026-06-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -11.053% | 14 | 594 | -98.817% |
| 2026-06-18 | 10.3000 | 10.3000 | 9.5000 | 9.5000 | -9.953% | 13 | 595 | -98.947% |
| 2026-06-17 | 12.0000 | 12.1000 | 10.4500 | 10.5500 | -16.601% | 7 | 596 | -99.052% |
| 2026-06-15 | 12.9000 | 13.6000 | 12.6500 | 12.6500 | +26.500% | 13 | 599 | -99.209% |
| 2026-06-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.248% | 1 | 599 | -99.000% |
| 2026-06-11 | 8.0000 | 10.2300 | 7.8500 | 10.2300 | +13.667% | 5 | 595 | -99.022% |
| 2026-06-10 | 9.7500 | 9.8100 | 9.0000 | 9.0000 | -32.331% | 6 | 596 | -98.889% |
| 2026-06-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.262% | 4 | 595 | -99.248% |
| 2026-06-05 | 15.1900 | 15.1900 | 13.4700 | 13.4700 | -23.941% | 15 | 588 | -99.258% |
| 2026-06-03 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -12.673% | 1 | 588 | -99.435% |
| 2026-06-02 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +3.469% | 1 | 589 | -99.507% |
| 2026-06-01 | 19.5500 | 19.6000 | 19.4800 | 19.6000 | -14.035% | 46 | 601 | -99.490% |
| 2026-05-29 | 22.4000 | 23.8000 | 22.4000 | 22.8000 | +27.874% | 25 | 601 | -99.561% |
| 2026-05-28 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -4.140% | 5 | 601 | -99.439% |
| 2026-05-27 | 17.4500 | 18.6000 | 17.4500 | 18.6000 | -9.046% | 2 | 602 | -99.462% |
| 2026-05-26 | 21.0500 | 21.0500 | 20.4500 | 20.4500 | -5.499% | 5 | 599 | -99.511% |
| 2026-05-22 | 22.0000 | 22.0000 | 21.6400 | 21.6400 | -15.137% | 2 | 600 | -99.538% |
| 2026-05-18 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 0.000% | 4 | 600 | -99.608% |
| 2026-05-15 | 24.5500 | 25.9000 | 24.5500 | 25.5000 | -15.842% | 46 | 611 | -99.608% |
| 2026-05-14 | 31.8500 | 32.3500 | 30.3000 | 30.3000 | -7.055% | 22 | 618 | -99.670% |
| 2026-05-13 | 32.2400 | 33.1000 | 31.7000 | 32.6000 | -3.976% | 54 | 567 | -99.693% |
| 2026-05-12 | 32.2900 | 33.9500 | 31.0000 | 33.9500 | -1.107% | 25 | 572 | -99.705% |
| 2026-05-11 | 35.1500 | 35.5500 | 34.3300 | 34.3300 | +0.351% | 245 | 507 | -99.709% |
| 2026-05-08 | 35.4200 | 35.9400 | 33.9200 | 34.2100 | +2.272% | 20 | 507 | -99.708% |
| 2026-05-07 | 35.7800 | 36.5000 | 33.4500 | 33.4500 | +2.607% | 112 | 494 | -99.701% |
| 2026-05-06 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +19.196% | 100 | 484 | -99.693% |
| 2026-05-05 | 27.2000 | 27.3500 | 27.1900 | 27.3500 | -6.239% | 7 | 481 | -99.634% |
| 2026-04-30 | 29.1500 | 29.1700 | 29.1500 | 29.1700 | +3.440% | 4 | 481 | -99.657% |
| 2026-04-28 | 26.5000 | 28.2300 | 26.4000 | 28.2000 | -13.417% | 384 | 481 | -99.645% |
| 2026-04-27 | 32.0600 | 32.5700 | 32.0600 | 32.5700 | -11.132% | 2 | 278 | -99.693% |
| 2026-04-24 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | +0.274% | 1 | 276 | -99.727% |
| 2026-04-23 | 36.5000 | 36.5500 | 36.5000 | 36.5500 | -3.562% | 17 | 276 | -99.726% |
| 2026-04-22 | 38.5800 | 38.6200 | 37.8500 | 37.9000 | +2.571% | 104 | 276 | -99.736% |
| 2026-04-21 | 38.2500 | 38.2700 | 36.9500 | 36.9500 | -22.211% | 34 | 199 | -99.729% |
| 2026-04-14 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +16.564% | 1 | 199 | -99.789% |
| 2026-04-13 | 41.0600 | 41.1000 | 40.6000 | 40.7500 | -5.562% | 4 | 200 | -99.755% |
| 2026-04-10 | 43.9500 | 44.3500 | 43.1500 | 43.1500 | -3.983% | 8 | 201 | -99.768% |
| 2026-04-09 | 45.7500 | 45.7500 | 44.5500 | 44.9400 | +0.089% | 4 | 205 | -99.777% |
| 2026-04-08 | 46.7900 | 46.7900 | 44.9000 | 44.9000 | +3.911% | 6 | 206 | -99.777% |
| 2026-04-06 | 43.2100 | 43.2100 | 43.2100 | 43.2100 | -1.818% | 2 | 203 | -99.769% |
| 2026-04-02 | 44.0100 | 44.0100 | 44.0100 | 44.0100 | -9.908% | 1 | 201 | -99.773% |
| 2026-04-01 | 48.4400 | 48.8500 | 48.4400 | 48.8500 | +31.636% | 31 | 201 | -99.795% |
| 2026-03-30 | 37.1100 | 37.1100 | 37.1100 | 37.1100 | -2.007% | 1 | 171 | -99.731% |
| 2026-03-25 | 37.8300 | 37.8700 | 37.8300 | 37.8700 | +9.641% | 2 | 171 | -99.736% |
| 2026-03-20 | 34.7800 | 34.7800 | 34.5400 | 34.5400 | -1.032% | 2 | 171 | -99.710% |
| 2026-03-19 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -28.964% | 1 | 171 | -99.713% |
| 2026-03-18 | 49.1300 | 49.1300 | 49.1300 | 49.1300 | -17.038% | 1 | 170 | -99.796% |
| 2026-03-16 | 59.2200 | 59.2200 | 59.2200 | 59.2200 | -13.547% | 1 | 170 | -99.831% |
| 2026-03-03 | 69.6000 | 69.6000 | 68.5000 | 68.5000 | -11.704% | 6 | 170 | -99.854% |
| 2026-02-27 | 77.5800 | 77.5800 | 77.5800 | 77.5800 | +27.599% | 1 | 164 | -99.871% |
| 2026-02-19 | 60.4500 | 60.8000 | 60.3900 | 60.8000 | +2.755% | 18 | 164 | -99.836% |
| 2026-02-18 | 59.0200 | 59.1700 | 59.0200 | 59.1700 | +9.676% | 2 | 157 | -99.831% |
| 2026-02-12 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | -3.747% | 2 | 157 | -99.815% |
| 2026-02-04 | 56.0500 | 56.0500 | 56.0500 | 56.0500 | -6.971% | 1 | 159 | -99.822% |
| 2026-02-03 | 58.2300 | 60.2500 | 58.2300 | 60.2500 | +36.467% | 5 | 160 | -99.834% |
| 2026-02-02 | 50.1000 | 52.2100 | 44.1500 | 44.1500 | -13.431% | 175 | 165 | -99.773% |
| 2026-01-30 | 67.6500 | 67.6500 | 49.0000 | 51.0000 | -17.141% | 19 | 23 | -99.804% |
| 2026-01-26 | 61.5600 | 61.5600 | 61.5500 | 61.5500 | +11.929% | 2 | 12 | -99.838% |
| 2026-01-23 | 54.9900 | 54.9900 | 54.9900 | 54.9900 | +7.528% | 3 | 14 | -99.818% |
| 2026-01-22 | 51.1400 | 51.1400 | 51.1400 | 51.1400 | +3.732% | 4 | 17 | -99.804% |
| 2026-01-21 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +16.164% | 3 | 21 | -99.797% |
| 2026-01-20 | 41.2900 | 42.4400 | 41.1500 | 42.4400 | +22.588% | 10 | 21 | -99.764% |
| 2026-01-12 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | +17.515% | 5 | 19 | -99.711% |
| 2026-01-07 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | +7.715% | 5 | 15 | -99.661% |
| 2026-01-05 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +15.498% | 1 | 10 | -99.634% |
| 2025-12-31 | 23.6000 | 23.6800 | 23.6000 | 23.6800 | -4.516% | 2 | 10 | -99.578% |
| 2025-12-29 | 24.4200 | 24.8000 | 24.4200 | 24.8000 | -24.159% | 10 | 10 | -99.597% |
| 2025-12-26 | 33.1000 | 33.1000 | 32.7000 | 32.7000 | +9.548% | 9 | 13 | -99.694% |
| 2025-12-24 | 29.0500 | 29.8500 | 29.0500 | 29.8500 | -2.099% | 2 | 5 | -99.665% |
| 2025-12-23 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | +30.858% | 1 | 5 | -99.672% |
| 2025-12-19 | 23.8500 | 23.8500 | 23.3000 | 23.3000 | +6.393% | 2 | 4 | -99.571% |
| 2025-12-18 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -4.367% | 1 | 2 | -99.543% |
| 2025-12-17 | 23.2500 | 23.2500 | 22.9000 | 22.9000 | +3.153% | 2 | 1 | -99.563% |
| 2025-12-16 | 22.3000 | 22.3000 | 22.2000 | 22.2000 | 0.000% | 2 | 1 | -99.550% |