GLD261120C00445000
GLD Nov 20 2026 445.00 Call
optionOPRA
EODNov 3, 2026
0.09USD+12.500%(+0.01)8Vol14,431OI
GLD261120C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 8 | 14,438 | 0.000% |
| 2026-11-02 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.000% | 30 | 14,447 | +12.500% |
| 2026-10-30 | 0.0900 | 0.1200 | 0.0600 | 0.0800 | -27.273% | 42 | 14,475 | +12.500% |
| 2026-10-29 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | +22.222% | 5 | 14,476 | -18.182% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -40.000% | 2 | 14,480 | 0.000% |
| 2026-10-27 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +25.000% | 29 | 14,479 | -40.000% |
| 2026-10-26 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -20.000% | 5 | 14,481 | -25.000% |
| 2026-10-23 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -16.667% | 59 | 14,482 | -40.000% |
| 2026-10-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -25.000% | 1 | 14,482 | -50.000% |
| 2026-10-21 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | +9.091% | 2 | 14,481 | -62.500% |
| 2026-10-20 | 0.2600 | 0.2900 | 0.2200 | 0.2200 | -29.032% | 48 | 14,442 | -59.091% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | -20.513% | 13 | 14,444 | -70.968% |
| 2026-10-16 | 0.4600 | 0.5000 | 0.3900 | 0.3900 | +2.632% | 2,013 | 16,218 | -76.923% |
| 2026-10-15 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | +26.667% | 19 | 16,210 | -76.316% |
| 2026-10-14 | 0.4400 | 0.4400 | 0.2800 | 0.3000 | -38.776% | 62 | 16,236 | -70.000% |
| 2026-10-13 | 0.6300 | 0.6300 | 0.4800 | 0.4900 | -12.500% | 150 | 16,280 | -81.633% |
| 2026-10-12 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | -25.333% | 110 | 16,285 | -83.929% |
| 2026-10-09 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | +53.061% | 32 | 16,288 | -88.000% |
| 2026-10-08 | 0.5200 | 0.5600 | 0.4900 | 0.4900 | -12.500% | 29 | 16,304 | -81.633% |
| 2026-10-07 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | -26.316% | 80 | 16,327 | -83.929% |
| 2026-10-06 | 0.6800 | 0.7800 | 0.6300 | 0.7600 | +8.571% | 53 | 16,328 | -88.158% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.6600 | 0.7000 | -13.580% | 119 | 16,292 | -87.143% |
| 2026-10-02 | 1.0700 | 1.0700 | 0.7900 | 0.8100 | -12.903% | 393 | 16,284 | -88.889% |
| 2026-10-01 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | +3.333% | 48 | 16,262 | -90.323% |
| 2026-09-30 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | -20.354% | 61 | 16,235 | -90.000% |
| 2026-09-29 | 1.0700 | 1.1500 | 1.0200 | 1.1300 | +16.495% | 34 | 16,233 | -92.035% |
| 2026-09-28 | 1.2300 | 1.2300 | 0.9700 | 0.9700 | -46.995% | 401 | 16,119 | -90.722% |
| 2026-09-25 | 1.7500 | 1.8600 | 1.6200 | 1.8300 | +1.105% | 1,905 | 16,104 | -95.082% |
| 2026-09-24 | 1.9300 | 1.9300 | 1.5900 | 1.8100 | -12.136% | 175 | 16,154 | -95.028% |
| 2026-09-23 | 2.5000 | 2.5000 | 1.9500 | 2.0600 | -38.507% | 247 | 16,114 | -95.631% |
| 2026-09-22 | 2.8800 | 3.5300 | 2.7500 | 3.3500 | +10.197% | 84 | 16,135 | -97.313% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.0000 | 3.0400 | -23.038% | 66 | 16,116 | -97.039% |
| 2026-09-18 | 4.2000 | 4.2000 | 3.5500 | 3.9500 | -1.250% | 155 | 16,173 | -97.722% |
| 2026-09-17 | 4.6500 | 4.7700 | 3.9600 | 4.0000 | +19.403% | 282 | 16,262 | -97.750% |
| 2026-09-16 | 4.8500 | 5.0000 | 3.0500 | 3.3500 | -17.079% | 333 | 16,241 | -97.313% |
| 2026-09-15 | 3.9900 | 4.3500 | 3.8400 | 4.0400 | +4.935% | 38 | 16,234 | -97.772% |
| 2026-09-14 | 3.8500 | 4.3500 | 3.6000 | 3.8500 | -18.947% | 102 | 16,207 | -97.662% |
| 2026-09-11 | 6.0500 | 6.3200 | 4.7500 | 4.7500 | -8.301% | 65 | 16,226 | -98.105% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.1000 | 5.1800 | -20.308% | 53 | 16,217 | -98.263% |
| 2026-09-09 | 6.9500 | 7.3000 | 6.3300 | 6.5000 | +17.117% | 45 | 16,225 | -98.615% |
| 2026-09-08 | 6.6500 | 6.6500 | 5.5500 | 5.5500 | -22.378% | 2,066 | 15,475 | -98.378% |
| 2026-09-04 | 6.9500 | 7.4000 | 6.6800 | 7.1500 | -16.374% | 92 | 15,671 | -98.741% |
| 2026-09-03 | 8.1500 | 9.7400 | 7.7500 | 8.5500 | +38.799% | 12,272 | 16,089 | -98.947% |
| 2026-09-02 | 5.4500 | 6.2400 | 5.4500 | 6.1600 | +23.447% | 199 | 18,149 | -98.539% |
| 2026-09-01 | 5.2500 | 5.9000 | 4.8500 | 4.9900 | -33.467% | 32,622 | 34,147 | -98.196% |
| 2026-08-31 | 7.6500 | 7.7000 | 6.6500 | 7.5000 | -12.281% | 229 | 34,196 | -98.800% |
| 2026-08-28 | 13.6000 | 14.5000 | 8.3400 | 8.5500 | -37.132% | 10,055 | 35,831 | -98.947% |
| 2026-08-27 | 13.3600 | 14.2500 | 12.2500 | 13.6000 | -0.730% | 3,422 | 32,893 | -99.338% |
| 2026-08-26 | 14.3400 | 15.1500 | 13.3000 | 13.7000 | -16.717% | 25,088 | 9,509 | -99.343% |
| 2026-08-25 | 14.5000 | 16.7500 | 14.2500 | 16.4500 | -0.243% | 6,215 | 4,322 | -99.453% |
| 2026-08-24 | 17.2700 | 17.9700 | 15.8200 | 16.4900 | +7.778% | 42 | 4,319 | -99.454% |
| 2026-08-21 | 13.4000 | 15.5000 | 13.4000 | 15.3000 | +33.508% | 280 | 4,212 | -99.412% |
| 2026-08-20 | 9.4500 | 11.9200 | 9.4400 | 11.4600 | +6.111% | 3,650 | 1,058 | -99.215% |
| 2026-08-19 | 9.1000 | 10.8000 | 8.7500 | 10.8000 | +76.759% | 38 | 1,055 | -99.167% |
| 2026-08-18 | 6.5000 | 6.5000 | 5.9700 | 6.1100 | -22.066% | 25 | 1,062 | -98.527% |
| 2026-08-17 | 7.3500 | 8.1800 | 7.3500 | 7.8400 | +13.623% | 9 | 1,067 | -98.852% |
| 2026-08-14 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | +7.644% | 19 | 1,062 | -98.696% |
| 2026-08-13 | 7.0000 | 7.1500 | 6.2500 | 6.4100 | -25.378% | 38 | 1,062 | -98.596% |
| 2026-08-12 | 8.9500 | 9.6200 | 8.5900 | 8.5900 | +7.375% | 48 | 1,053 | -98.952% |
| 2026-08-11 | 8.8000 | 8.9500 | 8.0000 | 8.0000 | -14.439% | 11 | 1,053 | -98.875% |
| 2026-08-10 | 7.4600 | 9.5500 | 7.4600 | 9.3500 | +22.222% | 14 | 1,045 | -99.037% |
| 2026-08-07 | 7.9200 | 8.1500 | 7.3500 | 7.6500 | +42.991% | 31 | 1,016 | -98.824% |
| 2026-08-06 | 5.8300 | 5.8500 | 5.2700 | 5.3500 | -7.759% | 118 | 984 | -98.318% |
| 2026-08-05 | 4.6000 | 5.8000 | 4.6000 | 5.8000 | +110.909% | 268 | 741 | -98.448% |
| 2026-08-04 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | +19.048% | 7 | 735 | -96.727% |
| 2026-08-03 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -9.766% | 1 | 735 | -96.104% |
| 2026-07-31 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -17.419% | 1 | 734 | -96.484% |
| 2026-07-30 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | +19.231% | 2 | 733 | -97.097% |
| 2026-07-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 20 | 753 | -96.538% |
| 2026-07-27 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | -1.316% | 21 | 733 | -97.000% |
| 2026-07-23 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | -30.115% | 6 | 727 | -97.039% |
| 2026-07-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +29.851% | 1 | 727 | -97.931% |
| 2026-07-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.688% | 1 | 726 | -97.313% |
| 2026-07-20 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -2.181% | 2 | 726 | -97.134% |
| 2026-07-17 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +7.358% | 20 | 706 | -97.196% |
| 2026-07-16 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | -6.562% | 20 | 686 | -96.990% |
| 2026-07-13 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | -20.200% | 4 | 689 | -97.188% |
| 2026-07-10 | 4.2000 | 4.2000 | 4.0100 | 4.0100 | -14.316% | 14 | 687 | -97.756% |
| 2026-07-09 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +14.706% | 3 | 690 | -98.077% |
| 2026-07-08 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -15.876% | 80 | 770 | -97.794% |
| 2026-07-07 | 5.4500 | 5.4500 | 4.8500 | 4.8500 | -3.579% | 35 | 736 | -98.144% |
| 2026-07-06 | 5.3500 | 5.3500 | 5.0300 | 5.0300 | +17.249% | 2 | 735 | -98.211% |
| 2026-06-30 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | -4.667% | 61 | 675 | -97.902% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.094% | 1 | 675 | -98.000% |
| 2026-06-26 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +6.640% | 41 | 716 | -98.302% |
| 2026-06-25 | 4.9600 | 4.9700 | 4.9600 | 4.9700 | +7.809% | 21 | 695 | -98.189% |
| 2026-06-24 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | -21.197% | 5 | 694 | -98.048% |
| 2026-06-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -22.207% | 1 | 694 | -98.462% |
| 2026-06-18 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -26.275% | 40 | 674 | -98.803% |
| 2026-06-16 | 9.7700 | 10.2000 | 9.7700 | 10.2000 | -0.488% | 22 | 694 | -99.118% |
| 2026-06-15 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | +63.477% | 5 | 694 | -99.122% |
| 2026-06-11 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -9.524% | 1 | 693 | -98.565% |
| 2026-06-10 | 7.8900 | 7.8900 | 6.9200 | 6.9300 | -27.435% | 17 | 697 | -98.701% |
| 2026-06-09 | 10.3300 | 10.3300 | 9.4800 | 9.5500 | -20.878% | 26 | 685 | -99.058% |
| 2026-06-05 | 13.2000 | 13.2000 | 12.0700 | 12.0700 | -21.877% | 31 | 670 | -99.254% |
| 2026-06-04 | 15.5000 | 15.5000 | 15.4500 | 15.4500 | +6.552% | 20 | 670 | -99.417% |
| 2026-06-03 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | -10.604% | 12 | 661 | -99.379% |
| 2026-06-01 | 16.1800 | 16.2200 | 16.1500 | 16.2200 | -17.665% | 22 | 669 | -99.445% |
| 2026-05-29 | 18.7400 | 20.4300 | 18.6800 | 19.7000 | +36.616% | 18 | 652 | -99.543% |
| 2026-05-28 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -14.926% | 2 | 650 | -99.376% |
| 2026-05-26 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.143% | 9 | 650 | -99.469% |
| 2026-05-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -8.664% | 2 | 650 | -99.486% |
| 2026-05-21 | 18.3000 | 19.1600 | 18.3000 | 19.1600 | -2.045% | 4 | 653 | -99.530% |
| 2026-05-20 | 17.7300 | 19.5600 | 17.7300 | 19.5600 | +1.085% | 2 | 652 | -99.540% |
| 2026-05-19 | 18.4500 | 19.3500 | 18.4500 | 19.3500 | -9.664% | 5 | 652 | -99.535% |
| 2026-05-15 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -20.813% | 2 | 651 | -99.580% |
| 2026-05-14 | 27.1800 | 27.1800 | 27.0500 | 27.0500 | -2.873% | 3 | 652 | -99.667% |
| 2026-05-13 | 27.4700 | 28.6500 | 27.4000 | 27.8500 | -1.833% | 24 | 653 | -99.677% |
| 2026-05-12 | 27.8900 | 28.8000 | 27.0100 | 28.3700 | -3.503% | 437 | 445 | -99.683% |
| 2026-05-11 | 29.9200 | 29.9200 | 29.4000 | 29.4000 | +8.487% | 10 | 450 | -99.694% |
| 2026-05-06 | 28.2000 | 28.4000 | 27.1000 | 27.1000 | +21.199% | 8 | 450 | -99.668% |
| 2026-05-05 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +4.731% | 1 | 454 | -99.597% |
| 2026-05-04 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -18.199% | 1 | 454 | -99.578% |
| 2026-05-01 | 25.6500 | 26.1000 | 25.6500 | 26.1000 | +5.242% | 21 | 467 | -99.655% |
| 2026-04-30 | 25.0800 | 25.1000 | 24.8000 | 24.8000 | +13.139% | 3 | 467 | -99.637% |
| 2026-04-29 | 21.1000 | 21.9200 | 21.1000 | 21.9200 | -8.246% | 24 | 468 | -99.589% |
| 2026-04-28 | 23.3000 | 23.9300 | 23.3000 | 23.8900 | -13.599% | 41 | 456 | -99.623% |
| 2026-04-27 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -10.460% | 2 | 435 | -99.675% |
| 2026-04-24 | 31.3000 | 31.3700 | 30.8800 | 30.8800 | +0.685% | 149 | 435 | -99.709% |
| 2026-04-23 | 31.8500 | 31.8500 | 29.5800 | 30.6700 | -6.122% | 14 | 363 | -99.707% |
| 2026-04-22 | 32.6500 | 32.6700 | 32.6300 | 32.6700 | +0.678% | 13 | 365 | -99.725% |
| 2026-04-21 | 36.0700 | 36.0800 | 32.4000 | 32.4500 | -14.153% | 92 | 336 | -99.723% |
| 2026-04-20 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -7.805% | 1 | 336 | -99.762% |
| 2026-04-17 | 42.0000 | 42.0000 | 41.0000 | 41.0000 | +8.782% | 7 | 336 | -99.780% |
| 2026-04-16 | 38.2000 | 38.2000 | 37.6900 | 37.6900 | -3.975% | 2 | 332 | -99.761% |
| 2026-04-15 | 41.0000 | 41.0000 | 39.2500 | 39.2500 | -0.884% | 83 | 331 | -99.771% |
| 2026-04-14 | 39.3200 | 39.8500 | 39.3200 | 39.6000 | +1.253% | 10 | 294 | -99.773% |
| 2026-04-10 | 38.9100 | 39.1100 | 38.9100 | 39.1100 | +18.408% | 2 | 289 | -99.770% |
| 2026-03-30 | 33.0300 | 33.0300 | 33.0300 | 33.0300 | +6.035% | 1 | 289 | -99.728% |
| 2026-03-26 | 30.8000 | 31.1500 | 30.8000 | 31.1500 | +8.010% | 2 | 290 | -99.711% |
| 2026-03-23 | 27.4700 | 28.8400 | 27.4700 | 28.8400 | -8.532% | 3 | 289 | -99.688% |
| 2026-03-20 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | -5.740% | 109 | 290 | -99.715% |
| 2026-03-19 | 31.1500 | 33.4500 | 31.1500 | 33.4500 | -24.492% | 2 | 305 | -99.731% |
| 2026-03-18 | 44.5500 | 46.6300 | 44.3000 | 44.3000 | -27.353% | 167 | 303 | -99.797% |
| 2026-03-09 | 60.9800 | 60.9800 | 60.9800 | 60.9800 | -5.001% | 1 | 179 | -99.852% |
| 2026-03-04 | 64.1900 | 64.1900 | 64.1900 | 64.1900 | +9.000% | 1 | 180 | -99.860% |
| 2026-03-03 | 58.8900 | 58.8900 | 58.8900 | 58.8900 | -22.072% | 1 | 180 | -99.847% |
| 2026-03-02 | 75.5700 | 75.5700 | 75.5700 | 75.5700 | +8.593% | 1 | 180 | -99.881% |
| 2026-02-27 | 69.0000 | 69.5900 | 69.0000 | 69.5900 | +4.883% | 4 | 180 | -99.871% |
| 2026-02-26 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | +0.668% | 9 | 183 | -99.864% |
| 2026-02-24 | 65.9100 | 65.9100 | 65.9100 | 65.9100 | +10.199% | 1 | 192 | -99.863% |
| 2026-02-20 | 57.7500 | 60.0000 | 57.7500 | 59.8100 | +9.965% | 16 | 192 | -99.850% |
| 2026-02-19 | 55.5000 | 55.5000 | 54.1300 | 54.3900 | +18.239% | 3 | 182 | -99.835% |
| 2026-02-17 | 46.5500 | 46.5500 | 46.0000 | 46.0000 | -7.071% | 2 | 185 | -99.804% |
| 2026-02-12 | 49.4500 | 49.9100 | 49.4500 | 49.5000 | -14.226% | 23 | 183 | -99.818% |
| 2026-02-11 | 57.7100 | 57.7100 | 57.7100 | 57.7100 | +5.023% | 1 | 182 | -99.844% |
| 2026-02-10 | 55.0000 | 55.0000 | 54.9500 | 54.9500 | +4.269% | 5 | 181 | -99.836% |
| 2026-02-06 | 53.2300 | 53.2300 | 52.7000 | 52.7000 | +10.021% | 2 | 180 | -99.829% |
| 2026-02-05 | 44.9000 | 47.9000 | 44.9000 | 47.9000 | -11.526% | 5 | 182 | -99.812% |
| 2026-02-03 | 54.1400 | 54.1400 | 54.1400 | 54.1400 | +34.176% | 1 | 179 | -99.834% |
| 2026-02-02 | 47.8200 | 47.8200 | 39.4500 | 40.3500 | -26.636% | 153 | 180 | -99.777% |
| 2026-01-30 | 66.0000 | 66.0000 | 44.1200 | 55.0000 | -39.253% | 37 | 67 | -99.836% |
| 2026-01-29 | 90.5400 | 90.5400 | 90.5400 | 90.5400 | +24.419% | 10 | 66 | -99.901% |
| 2026-01-28 | 72.7700 | 72.7700 | 72.7700 | 72.7700 | +14.979% | 30 | 68 | -99.876% |
| 2026-01-27 | 63.2900 | 63.2900 | 63.2900 | 63.2900 | +5.308% | 1 | 61 | -99.858% |
| 2026-01-26 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | +17.843% | 10 | 62 | -99.850% |
| 2026-01-23 | 48.0000 | 51.0000 | 48.0000 | 51.0000 | +10.104% | 13 | 62 | -99.824% |
| 2026-01-22 | 42.6700 | 47.0700 | 42.5000 | 46.3200 | +11.614% | 31 | 61 | -99.806% |
| 2026-01-21 | 44.6000 | 44.6000 | 39.5700 | 41.5000 | +47.687% | 55 | 68 | -99.783% |
| 2026-01-16 | 28.0000 | 28.1000 | 28.0000 | 28.1000 | +31.186% | 5 | 29 | -99.680% |
| 2025-12-29 | 21.7100 | 21.7100 | 21.4200 | 21.4200 | -26.694% | 29 | 29 | -99.580% |
| 2025-12-26 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +22.004% | 1 | 29 | -99.692% |
| 2025-12-22 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +22.821% | 1 | 30 | -99.624% |
| 2025-12-18 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -4.739% | 1 | 30 | -99.538% |
| 2025-12-17 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +1.186% | 1 | 29 | -99.560% |
| 2025-12-16 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +0.697% | 1 | 28 | -99.555% |
| 2025-12-15 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | -1.278% | 2 | 27 | -99.552% |
| 2025-12-12 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | 0.000% | 25 | 25 | -99.558% |