GLD261120C00455000
GLD Nov 20 2026 455.00 Call
optionOPRA
EODNov 3, 2026
0.07USD-12.500%(-0.01)30Vol3,195OI
GLD261120C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 30 | 3,165 | 0.000% |
| 2026-11-02 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | +33.333% | 13 | 3,168 | -12.500% |
| 2026-10-30 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 19 | 3,170 | +16.667% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 2 | 3,170 | -12.500% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 3,170 | -36.364% |
| 2026-10-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 3,170 | -36.364% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -35.294% | 2 | 3,170 | -36.364% |
| 2026-10-22 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 7 | 3,176 | -58.824% |
| 2026-10-21 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 0.000% | 9 | 3,181 | -56.250% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -23.810% | 6 | 3,182 | -56.250% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -27.586% | 3 | 3,181 | -66.667% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 2 | 3,190 | -75.862% |
| 2026-10-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 34 | 3,229 | -75.000% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.2500 | 0.2500 | -37.500% | 24 | 3,230 | -72.000% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 3,230 | -82.500% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -25.455% | 94 | 3,227 | -82.927% |
| 2026-10-09 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | +52.778% | 42 | 3,209 | -87.273% |
| 2026-10-08 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | -14.286% | 9 | 3,214 | -80.556% |
| 2026-10-07 | 0.3800 | 0.4500 | 0.3800 | 0.4200 | -22.222% | 53 | 3,241 | -83.333% |
| 2026-10-06 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | +8.000% | 88 | 3,186 | -87.037% |
| 2026-10-05 | 0.5600 | 0.5600 | 0.4900 | 0.5000 | -12.281% | 351 | 3,092 | -86.000% |
| 2026-10-02 | 0.7200 | 0.7200 | 0.5700 | 0.5700 | -12.308% | 10 | 3,099 | -87.719% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | +1.563% | 19 | 3,102 | -89.231% |
| 2026-09-30 | 0.7400 | 0.7400 | 0.6400 | 0.6400 | -21.951% | 48 | 3,097 | -89.063% |
| 2026-09-29 | 0.7800 | 0.8200 | 0.7100 | 0.8200 | +6.494% | 53 | 3,083 | -91.463% |
| 2026-09-28 | 0.7000 | 0.8100 | 0.7000 | 0.7700 | -40.769% | 173 | 3,086 | -90.909% |
| 2026-09-25 | 1.2400 | 1.3000 | 1.2100 | 1.3000 | +6.557% | 22 | 3,069 | -94.615% |
| 2026-09-24 | 1.2200 | 1.2200 | 1.1300 | 1.2200 | -17.568% | 33 | 3,054 | -94.262% |
| 2026-09-23 | 1.8000 | 1.8000 | 1.4800 | 1.4800 | -40.562% | 16 | 3,054 | -95.270% |
| 2026-09-22 | 2.1000 | 2.4900 | 1.9600 | 2.4900 | +14.747% | 30 | 3,051 | -97.189% |
| 2026-09-21 | 2.3200 | 2.3200 | 2.1700 | 2.1700 | -23.860% | 3 | 3,049 | -96.774% |
| 2026-09-18 | 2.9800 | 2.9800 | 2.5500 | 2.8500 | -3.390% | 15 | 3,055 | -97.544% |
| 2026-09-17 | 3.3600 | 3.4000 | 2.9100 | 2.9500 | +19.433% | 24 | 3,052 | -97.627% |
| 2026-09-16 | 3.5500 | 3.6800 | 2.4700 | 2.4700 | -21.587% | 368 | 2,927 | -97.166% |
| 2026-09-15 | 3.1000 | 3.1500 | 2.9300 | 3.1500 | +8.247% | 16 | 2,933 | -97.778% |
| 2026-09-14 | 2.7100 | 3.2400 | 2.7100 | 2.9100 | -19.167% | 50 | 2,928 | -97.595% |
| 2026-09-11 | 4.5900 | 4.5900 | 3.6000 | 3.6000 | -8.861% | 5 | 2,926 | -98.056% |
| 2026-09-10 | 4.4100 | 4.4400 | 3.9500 | 3.9500 | -18.891% | 9 | 2,923 | -98.228% |
| 2026-09-09 | 5.5200 | 5.5200 | 4.8700 | 4.8700 | +11.187% | 15 | 2,923 | -98.563% |
| 2026-09-08 | 4.7500 | 4.9700 | 4.3400 | 4.3800 | -22.751% | 216 | 2,720 | -98.402% |
| 2026-09-04 | 5.6600 | 5.6700 | 5.3500 | 5.6700 | -13.435% | 20 | 2,714 | -98.765% |
| 2026-09-03 | 6.4000 | 7.3200 | 6.0300 | 6.5500 | +39.362% | 27 | 2,720 | -98.931% |
| 2026-09-02 | 4.1500 | 4.7000 | 4.1500 | 4.7000 | +20.513% | 16 | 2,800 | -98.511% |
| 2026-09-01 | 4.1000 | 4.5000 | 3.9000 | 3.9000 | -30.605% | 123 | 2,836 | -98.205% |
| 2026-08-31 | 5.3100 | 5.7000 | 5.2800 | 5.6200 | -15.489% | 134 | 2,828 | -98.754% |
| 2026-08-28 | 8.8700 | 9.2000 | 6.6500 | 6.6500 | -39.545% | 141 | 2,823 | -98.947% |
| 2026-08-27 | 10.5500 | 11.1800 | 9.9500 | 11.0000 | +2.230% | 119 | 2,768 | -99.364% |
| 2026-08-26 | 11.8400 | 11.8400 | 10.7600 | 10.7600 | -18.485% | 35 | 2,783 | -99.349% |
| 2026-08-25 | 11.9100 | 13.2500 | 11.4500 | 13.2000 | -0.227% | 2,013 | 786 | -99.470% |
| 2026-08-24 | 13.8500 | 14.2500 | 12.7600 | 13.2300 | +5.840% | 68 | 780 | -99.471% |
| 2026-08-21 | 10.8400 | 12.7000 | 10.7600 | 12.5000 | +47.059% | 221 | 795 | -99.440% |
| 2026-08-20 | 7.3500 | 9.3000 | 7.3500 | 8.5000 | +5.590% | 17 | 793 | -99.176% |
| 2026-08-19 | 6.8600 | 8.1500 | 6.8300 | 8.0500 | +74.620% | 204 | 692 | -99.130% |
| 2026-08-18 | 5.6500 | 5.7300 | 4.6100 | 4.6100 | -23.802% | 10 | 686 | -98.482% |
| 2026-08-17 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | +16.346% | 6 | 685 | -98.843% |
| 2026-08-14 | 5.4000 | 5.5300 | 5.2000 | 5.2000 | +7.216% | 4 | 686 | -98.654% |
| 2026-08-13 | 5.6300 | 5.7100 | 4.8500 | 4.8500 | -29.197% | 22 | 816 | -98.557% |
| 2026-08-12 | 7.1500 | 7.6500 | 6.8400 | 6.8500 | +7.874% | 389 | 879 | -98.978% |
| 2026-08-11 | 7.4000 | 7.4500 | 6.3200 | 6.3500 | -14.765% | 39 | 878 | -98.898% |
| 2026-08-10 | 5.5000 | 7.4500 | 5.5000 | 7.4500 | +24.791% | 23 | 866 | -99.060% |
| 2026-08-07 | 6.2500 | 6.6500 | 5.7000 | 5.9700 | +42.143% | 88 | 898 | -98.827% |
| 2026-08-05 | 3.4000 | 4.5100 | 3.3500 | 4.2000 | +94.444% | 284 | 1,014 | -98.333% |
| 2026-08-04 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +5.882% | 36 | 1,032 | -96.759% |
| 2026-07-31 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.991% | 15 | 1,047 | -96.569% |
| 2026-07-29 | 2.0800 | 2.5200 | 2.0800 | 2.1700 | +8.500% | 3 | 1,049 | -96.774% |
| 2026-07-28 | 2.0200 | 2.1100 | 2.0000 | 2.0000 | -17.695% | 50 | 1,094 | -96.500% |
| 2026-07-24 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +0.830% | 1 | 1,093 | -97.119% |
| 2026-07-23 | 2.4800 | 2.4800 | 2.4100 | 2.4100 | -20.462% | 12 | 1,094 | -97.095% |
| 2026-07-22 | 3.0300 | 3.3500 | 3.0300 | 3.0300 | +10.584% | 14 | 1,098 | -97.690% |
| 2026-07-21 | 2.6000 | 2.7400 | 2.6000 | 2.7400 | +21.778% | 97 | 1,040 | -97.445% |
| 2026-07-20 | 2.3800 | 2.4000 | 2.2500 | 2.2500 | -8.907% | 21 | 1,041 | -96.889% |
| 2026-07-17 | 2.6200 | 2.6200 | 2.4700 | 2.4700 | +0.816% | 11 | 1,030 | -97.166% |
| 2026-07-16 | 2.5000 | 2.6500 | 2.2900 | 2.4500 | -13.121% | 84 | 947 | -97.143% |
| 2026-07-15 | 2.9100 | 2.9600 | 2.7400 | 2.8200 | -12.693% | 818 | 173 | -97.518% |
| 2026-07-14 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +12.544% | 1 | 173 | -97.833% |
| 2026-07-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -30.000% | 35 | 155 | -97.561% |
| 2026-07-06 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | +17.479% | 19 | 159 | -98.293% |
| 2026-06-29 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | -13.184% | 4 | 155 | -97.994% |
| 2026-06-25 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +4.961% | 60 | 210 | -98.259% |
| 2026-06-24 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -15.824% | 2 | 215 | -98.172% |
| 2026-06-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.423% | 1 | 215 | -98.462% |
| 2026-06-22 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -11.129% | 1 | 214 | -98.730% |
| 2026-06-18 | 6.1800 | 6.2000 | 6.1700 | 6.2000 | -29.143% | 61 | 154 | -98.871% |
| 2026-06-15 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | +22.378% | 3 | 153 | -99.200% |
| 2026-06-11 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +19.167% | 1 | 152 | -99.021% |
| 2026-06-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -23.761% | 1 | 153 | -98.833% |
| 2026-06-09 | 8.0000 | 8.1000 | 7.8700 | 7.8700 | -11.573% | 8 | 156 | -99.111% |
| 2026-06-08 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -28.800% | 7 | 163 | -99.213% |
| 2026-06-04 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | -9.420% | 18 | 163 | -99.440% |
| 2026-06-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.602% | 1 | 164 | -99.493% |
| 2026-06-01 | 13.2500 | 13.4500 | 13.2500 | 13.4500 | -21.574% | 18 | 164 | -99.480% |
| 2026-05-29 | 15.4000 | 17.1500 | 15.4000 | 17.1500 | +32.637% | 2 | 165 | -99.592% |
| 2026-05-28 | 12.0000 | 12.9300 | 12.0000 | 12.9300 | +4.274% | 2 | 167 | -99.459% |
| 2026-05-27 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -14.777% | 1 | 167 | -99.435% |
| 2026-05-22 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -9.795% | 7 | 167 | -99.519% |
| 2026-05-21 | 15.8900 | 16.1300 | 15.8800 | 16.1300 | +1.447% | 3 | 167 | -99.566% |
| 2026-05-19 | 16.1000 | 16.1500 | 15.8000 | 15.9000 | -9.143% | 49 | 160 | -99.560% |
| 2026-05-18 | 18.2000 | 18.3700 | 17.4500 | 17.5000 | -2.615% | 56 | 159 | -99.600% |
| 2026-05-15 | 17.2800 | 18.1000 | 17.2800 | 17.9700 | -23.532% | 10 | 151 | -99.610% |
| 2026-05-14 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +0.513% | 1 | 151 | -99.702% |
| 2026-05-12 | 23.8800 | 23.9500 | 23.1300 | 23.3800 | -7.880% | 18 | 167 | -99.701% |
| 2026-05-11 | 25.8000 | 25.8000 | 25.2800 | 25.3800 | -5.157% | 10 | 164 | -99.724% |
| 2026-05-07 | 26.7500 | 26.7600 | 26.7500 | 26.7600 | +7.686% | 2 | 164 | -99.738% |
| 2026-05-06 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +17.550% | 1 | 164 | -99.718% |
| 2026-04-30 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | +11.616% | 1 | 165 | -99.669% |
| 2026-04-29 | 18.2300 | 18.9400 | 18.2300 | 18.9400 | -2.822% | 6 | 165 | -99.630% |
| 2026-04-28 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -16.709% | 1 | 165 | -99.641% |
| 2026-04-27 | 23.4200 | 23.4200 | 23.4000 | 23.4000 | -9.827% | 3 | 164 | -99.701% |
| 2026-04-23 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -10.239% | 2 | 164 | -99.730% |
| 2026-04-21 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | -12.394% | 2 | 164 | -99.758% |
| 2026-04-20 | 33.0000 | 33.0500 | 33.0000 | 33.0000 | -0.782% | 29 | 162 | -99.788% |
| 2026-04-16 | 33.2600 | 33.2600 | 33.2600 | 33.2600 | -10.375% | 1 | 158 | -99.790% |
| 2026-04-14 | 37.1100 | 37.1100 | 37.1100 | 37.1100 | +18.449% | 1 | 158 | -99.811% |
| 2026-04-13 | 31.2300 | 31.3300 | 31.2200 | 31.3300 | -16.140% | 8 | 159 | -99.777% |
| 2026-04-08 | 37.3600 | 37.3600 | 37.3600 | 37.3600 | +8.699% | 1 | 160 | -99.813% |
| 2026-04-07 | 34.3500 | 34.3700 | 34.3500 | 34.3700 | +1.237% | 2 | 159 | -99.796% |
| 2026-04-02 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +13.926% | 3 | 158 | -99.794% |
| 2026-03-30 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -1.650% | 1 | 158 | -99.765% |
| 2026-03-27 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +18.824% | 1 | 159 | -99.769% |
| 2026-03-26 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -15.282% | 1 | 159 | -99.725% |
| 2026-03-25 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | +21.961% | 1 | 158 | -99.767% |
| 2026-03-24 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | -0.604% | 1 | 158 | -99.716% |
| 2026-03-23 | 24.6500 | 24.9500 | 24.6500 | 24.8300 | -5.769% | 6 | 159 | -99.718% |
| 2026-03-20 | 27.5100 | 27.5100 | 26.3500 | 26.3500 | -11.429% | 20 | 159 | -99.734% |
| 2026-03-19 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -28.261% | 2 | 160 | -99.765% |
| 2026-03-18 | 40.0600 | 41.4700 | 40.0600 | 41.4700 | -23.628% | 2 | 160 | -99.831% |
| 2026-03-12 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | -9.816% | 2 | 159 | -99.871% |
| 2026-03-06 | 59.6900 | 60.2100 | 59.6900 | 60.2100 | +10.376% | 2 | 158 | -99.884% |
| 2026-03-05 | 54.5500 | 54.5500 | 54.5500 | 54.5500 | -7.855% | 5 | 159 | -99.872% |
| 2026-03-03 | 53.7100 | 59.2000 | 52.4500 | 59.2000 | -16.384% | 4 | 164 | -99.882% |
| 2026-03-02 | 69.3000 | 70.8000 | 67.0000 | 70.8000 | +11.076% | 13 | 164 | -99.901% |
| 2026-02-27 | 63.7400 | 63.7400 | 63.7400 | 63.7400 | +2.873% | 1 | 170 | -99.890% |
| 2026-02-24 | 61.2200 | 61.9600 | 61.2200 | 61.9600 | -0.864% | 2 | 171 | -99.887% |
| 2026-02-23 | 60.9500 | 62.6800 | 60.9500 | 62.5000 | +14.469% | 15 | 170 | -99.888% |
| 2026-02-20 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +10.773% | 5 | 177 | -99.872% |
| 2026-02-19 | 49.0300 | 49.2900 | 49.0300 | 49.2900 | +4.273% | 2 | 182 | -99.858% |
| 2026-02-18 | 46.2000 | 47.2700 | 46.2000 | 47.2700 | +14.594% | 14 | 184 | -99.852% |
| 2026-02-17 | 40.8500 | 41.4000 | 39.8000 | 41.2500 | -13.340% | 9 | 172 | -99.830% |
| 2026-02-13 | 46.2000 | 47.6000 | 46.2000 | 47.6000 | +10.441% | 3 | 168 | -99.853% |
| 2026-02-12 | 44.6600 | 45.1000 | 43.1000 | 43.1000 | -14.143% | 11 | 168 | -99.838% |
| 2026-02-11 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | +0.300% | 1 | 165 | -99.861% |
| 2026-02-10 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | -4.320% | 1 | 166 | -99.860% |
| 2026-02-09 | 52.3100 | 52.3100 | 52.3100 | 52.3100 | +10.242% | 1 | 167 | -99.866% |
| 2026-02-06 | 48.5500 | 48.7500 | 47.4500 | 47.4500 | +14.365% | 13 | 167 | -99.852% |
| 2026-02-05 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | -21.717% | 1 | 156 | -99.831% |
| 2026-02-04 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +10.417% | 30 | 155 | -99.868% |
| 2026-02-03 | 49.5000 | 51.3000 | 48.0000 | 48.0000 | +30.719% | 34 | 185 | -99.854% |
| 2026-02-02 | 43.1500 | 43.1500 | 35.1600 | 36.7200 | -26.250% | 53 | 162 | -99.809% |
| 2026-01-30 | 51.3600 | 51.3600 | 49.7900 | 49.7900 | -32.442% | 12 | 114 | -99.859% |
| 2026-01-29 | 76.7800 | 77.4600 | 73.6500 | 73.7000 | +39.083% | 192 | 108 | -99.905% |
| 2026-01-27 | 52.9900 | 52.9900 | 52.9900 | 52.9900 | -0.301% | 1 | 13 | -99.868% |
| 2026-01-26 | 52.1200 | 54.1500 | 52.1200 | 53.1500 | +16.226% | 5 | 12 | -99.868% |
| 2026-01-23 | 45.8100 | 45.8100 | 45.7300 | 45.7300 | +20.755% | 3 | 11 | -99.847% |
| 2026-01-21 | 38.9700 | 38.9700 | 37.8700 | 37.8700 | +71.357% | 2 | 9 | -99.815% |
| 2026-01-07 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +16.931% | 4 | 8 | -99.683% |
| 2026-01-02 | 18.8800 | 18.9000 | 18.8800 | 18.9000 | +6.780% | 3 | 12 | -99.630% |
| 2025-12-31 | 18.3000 | 18.3000 | 17.7000 | 17.7000 | -5.094% | 5 | 9 | -99.605% |
| 2025-12-29 | 18.5000 | 18.7500 | 18.5000 | 18.6500 | -18.736% | 3 | 9 | -99.625% |
| 2025-12-23 | 21.8700 | 22.9500 | 21.8700 | 22.9500 | +8.306% | 13 | 10 | -99.695% |
| 2025-12-22 | 20.5000 | 21.1900 | 20.5000 | 21.1900 | +16.749% | 11 | 16 | -99.670% |
| 2025-12-19 | 17.9000 | 18.3500 | 17.9000 | 18.1500 | +2.542% | 3 | 7 | -99.614% |
| 2025-12-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.840% | 1 | 5 | -99.605% |
| 2025-12-17 | 17.5000 | 17.8500 | 17.5000 | 17.8500 | +0.847% | 3 | 4 | -99.608% |
| 2025-12-16 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.855% | 1 | 3 | -99.605% |
| 2025-12-15 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | 0.000% | 2 | 2 | -99.601% |