GLD261120C00475000
GLD Nov 20 2026 475.00 Call
optionOPRA
EODNov 3, 2026
0.04USD-42.857%(-0.03)34Vol5,560OI
GLD261120C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -42.857% | 34 | 5,575 | 0.000% |
| 2026-11-02 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +16.667% | 9 | 5,573 | -42.857% |
| 2026-10-30 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 119 | 5,560 | -33.333% |
| 2026-10-29 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 23 | 5,556 | -20.000% |
| 2026-10-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 5,557 | -42.857% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 20 | 5,557 | -42.857% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 2 | 5,558 | -50.000% |
| 2026-10-22 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 13 | 5,571 | -63.636% |
| 2026-10-21 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 3 | 5,571 | -63.636% |
| 2026-10-20 | 0.1100 | 0.1300 | 0.1000 | 0.1000 | -37.500% | 29 | 5,572 | -60.000% |
| 2026-10-19 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -20.000% | 5 | 5,573 | -75.000% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 5 | 5,573 | -80.000% |
| 2026-10-15 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.000% | 7 | 5,571 | -78.947% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -24.000% | 13 | 5,574 | -78.947% |
| 2026-10-13 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | -3.846% | 17 | 5,567 | -84.000% |
| 2026-10-12 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -23.529% | 61 | 5,565 | -84.615% |
| 2026-10-09 | 0.2800 | 0.3400 | 0.2800 | 0.3400 | +41.667% | 95 | 5,575 | -88.235% |
| 2026-10-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 3 | 5,573 | -83.333% |
| 2026-10-07 | 0.2900 | 0.3100 | 0.2600 | 0.2700 | -22.857% | 72 | 5,568 | -85.185% |
| 2026-10-06 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | +12.903% | 16 | 5,559 | -88.571% |
| 2026-10-05 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -13.889% | 17 | 5,559 | -87.097% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.3500 | 0.3600 | -2.703% | 28 | 5,580 | -88.889% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | -5.128% | 41 | 5,575 | -89.189% |
| 2026-09-30 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -13.333% | 3 | 5,575 | -89.744% |
| 2026-09-29 | 0.5000 | 0.5200 | 0.4300 | 0.4500 | +4.651% | 22 | 5,587 | -91.111% |
| 2026-09-28 | 0.4900 | 0.5100 | 0.4300 | 0.4300 | -35.821% | 172 | 5,702 | -90.698% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -4.286% | 4 | 5,698 | -94.030% |
| 2026-09-24 | 0.7200 | 0.7500 | 0.6500 | 0.7000 | -13.580% | 22 | 5,695 | -94.286% |
| 2026-09-23 | 1.0100 | 1.0100 | 0.8100 | 0.8100 | -37.692% | 71 | 5,671 | -95.062% |
| 2026-09-22 | 1.1000 | 1.3300 | 1.0400 | 1.3000 | +5.691% | 123 | 5,662 | -96.923% |
| 2026-09-21 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | -21.656% | 52 | 5,622 | -96.748% |
| 2026-09-18 | 1.5600 | 1.5900 | 1.5600 | 1.5700 | -12.291% | 3 | 5,625 | -97.452% |
| 2026-09-17 | 1.9200 | 1.9300 | 1.7700 | 1.7900 | +10.494% | 46 | 5,643 | -97.765% |
| 2026-09-16 | 2.1300 | 2.4400 | 1.6200 | 1.6200 | -15.183% | 32 | 5,620 | -97.531% |
| 2026-09-15 | 1.7100 | 1.9100 | 1.7100 | 1.9100 | +2.139% | 10 | 5,619 | -97.906% |
| 2026-09-14 | 1.6900 | 1.9200 | 1.6600 | 1.8700 | -15.000% | 51 | 5,615 | -97.861% |
| 2026-09-11 | 2.8100 | 2.9000 | 2.2000 | 2.2000 | -9.836% | 40 | 5,630 | -98.182% |
| 2026-09-10 | 2.6400 | 2.6400 | 2.4400 | 2.4400 | -22.045% | 24 | 5,621 | -98.361% |
| 2026-09-09 | 3.4200 | 3.4200 | 3.1300 | 3.1300 | +19.923% | 24 | 5,645 | -98.722% |
| 2026-09-08 | 2.9700 | 3.0500 | 2.6100 | 2.6100 | -24.784% | 36 | 5,635 | -98.467% |
| 2026-09-04 | 3.1300 | 3.5500 | 3.1300 | 3.4700 | -13.250% | 55 | 5,607 | -98.847% |
| 2026-09-03 | 3.8000 | 4.4000 | 3.7300 | 4.0000 | +42.857% | 62 | 5,613 | -99.000% |
| 2026-09-02 | 2.5900 | 2.8000 | 2.5100 | 2.8000 | +28.440% | 2,553 | 3,985 | -98.571% |
| 2026-09-01 | 2.4900 | 2.6700 | 2.1800 | 2.1800 | -33.537% | 311 | 4,055 | -98.165% |
| 2026-08-31 | 3.1500 | 3.3100 | 3.1000 | 3.2800 | -18.204% | 269 | 4,072 | -98.780% |
| 2026-08-28 | 6.9000 | 6.9000 | 4.0100 | 4.0100 | -42.714% | 1,179 | 3,205 | -99.002% |
| 2026-08-27 | 6.3500 | 7.1500 | 6.2500 | 7.0000 | +2.190% | 266 | 3,111 | -99.429% |
| 2026-08-26 | 7.4500 | 7.5000 | 6.8500 | 6.8500 | -19.317% | 45 | 3,113 | -99.416% |
| 2026-08-25 | 7.2300 | 8.6200 | 7.2300 | 8.4900 | +1.799% | 100 | 3,052 | -99.529% |
| 2026-08-24 | 9.2000 | 9.3500 | 8.1000 | 8.3400 | +4.906% | 551 | 2,550 | -99.520% |
| 2026-08-21 | 6.9200 | 8.0500 | 6.9200 | 7.9500 | +34.746% | 85 | 2,515 | -99.497% |
| 2026-08-20 | 4.5600 | 5.9700 | 4.5600 | 5.9000 | +9.462% | 1,558 | 1,259 | -99.322% |
| 2026-08-19 | 4.3600 | 5.3900 | 4.3600 | 5.3900 | +79.070% | 49 | 1,270 | -99.258% |
| 2026-08-18 | 3.6000 | 3.6000 | 3.0100 | 3.0100 | -17.984% | 2 | 1,269 | -98.671% |
| 2026-08-17 | 3.2400 | 3.6700 | 3.2400 | 3.6700 | +12.232% | 10 | 1,276 | -98.910% |
| 2026-08-14 | 3.3500 | 3.4000 | 3.2600 | 3.2700 | +4.808% | 12 | 1,276 | -98.777% |
| 2026-08-13 | 3.4700 | 3.4700 | 3.1200 | 3.1200 | -32.174% | 7 | 1,273 | -98.718% |
| 2026-08-12 | 4.7500 | 4.8900 | 4.5500 | 4.6000 | +3.371% | 176 | 1,239 | -99.130% |
| 2026-08-11 | 4.8200 | 4.8200 | 4.4500 | 4.4500 | -8.998% | 3 | 1,239 | -99.101% |
| 2026-08-10 | 3.5500 | 5.0000 | 3.4800 | 4.8900 | +23.797% | 18 | 1,240 | -99.182% |
| 2026-08-07 | 4.1000 | 4.1600 | 3.7200 | 3.9500 | +49.057% | 35 | 1,243 | -98.987% |
| 2026-08-06 | 2.9300 | 2.9300 | 2.6200 | 2.6500 | +14.719% | 16 | 1,242 | -98.491% |
| 2026-08-05 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +60.417% | 2 | 1,244 | -98.268% |
| 2026-08-04 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | +17.073% | 17 | 1,242 | -97.222% |
| 2026-08-03 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | -24.074% | 2 | 1,242 | -96.748% |
| 2026-07-30 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | +15.714% | 2 | 1,243 | -97.531% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 2 | 1,243 | -97.143% |
| 2026-07-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -17.143% | 1 | 1,242 | -97.241% |
| 2026-07-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -15.459% | 1 | 1,242 | -97.714% |
| 2026-07-22 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +13.115% | 10 | 1,232 | -98.068% |
| 2026-07-21 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | +21.192% | 7 | 1,226 | -97.814% |
| 2026-07-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -10.119% | 1 | 1,227 | -97.351% |
| 2026-07-16 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -14.286% | 1 | 1,227 | -97.619% |
| 2026-07-15 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | +8.889% | 2 | 1,227 | -97.959% |
| 2026-07-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -18.919% | 1 | 1,227 | -97.778% |
| 2026-07-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -10.484% | 1 | 1,226 | -98.198% |
| 2026-07-09 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -5.344% | 2 | 1,226 | -98.387% |
| 2026-07-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -4.727% | 1 | 1,225 | -98.473% |
| 2026-07-02 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | +2.230% | 201 | 1,084 | -98.545% |
| 2026-07-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +7.171% | 5 | 1,085 | -98.513% |
| 2026-06-29 | 2.4900 | 2.5100 | 2.4900 | 2.5100 | -12.847% | 21 | 1,106 | -98.406% |
| 2026-06-26 | 3.0000 | 3.0000 | 2.7700 | 2.8800 | -9.718% | 6 | 1,105 | -98.611% |
| 2026-06-23 | 3.2700 | 3.2700 | 3.1900 | 3.1900 | -13.784% | 3 | 1,212 | -98.746% |
| 2026-06-22 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | -15.525% | 210 | 1,024 | -98.919% |
| 2026-06-18 | 4.3800 | 4.3900 | 4.3700 | 4.3800 | -21.081% | 40 | 1,022 | -99.087% |
| 2026-06-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 10 | 1,014 | -99.279% |
| 2026-06-15 | 5.8700 | 6.0000 | 5.6000 | 5.6000 | +24.444% | 767 | 1,088 | -99.286% |
| 2026-06-12 | 4.1000 | 4.7900 | 4.1000 | 4.5000 | -5.263% | 40 | 1,074 | -99.111% |
| 2026-06-11 | 3.6400 | 4.8000 | 3.6400 | 4.7500 | +21.173% | 949 | 240 | -99.158% |
| 2026-06-10 | 4.3800 | 4.4500 | 3.8700 | 3.9200 | -35.843% | 56 | 206 | -98.980% |
| 2026-06-05 | 7.2000 | 7.2000 | 6.1100 | 6.1100 | -27.175% | 35 | 223 | -99.345% |
| 2026-06-04 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +1.820% | 1 | 222 | -99.523% |
| 2026-06-03 | 8.3000 | 8.3000 | 8.2400 | 8.2400 | -11.872% | 2 | 223 | -99.515% |
| 2026-06-01 | 9.2500 | 9.3500 | 9.0000 | 9.3500 | -18.696% | 13 | 218 | -99.572% |
| 2026-05-29 | 10.2500 | 11.5000 | 10.2500 | 11.5000 | +37.725% | 7 | 216 | -99.652% |
| 2026-05-27 | 8.2000 | 8.4000 | 8.2000 | 8.3500 | -19.402% | 122 | 180 | -99.521% |
| 2026-05-26 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +1.370% | 20 | 166 | -99.614% |
| 2026-05-22 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -11.130% | 1 | 165 | -99.609% |
| 2026-05-20 | 11.4800 | 11.5000 | 11.4000 | 11.5000 | -7.926% | 13 | 173 | -99.652% |
| 2026-05-18 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -1.265% | 10 | 168 | -99.680% |
| 2026-05-15 | 12.7500 | 12.7500 | 12.6500 | 12.6500 | -25.059% | 2 | 169 | -99.684% |
| 2026-05-13 | 17.1800 | 17.1800 | 16.8800 | 16.8800 | -4.363% | 2 | 174 | -99.763% |
| 2026-05-12 | 16.8300 | 17.6500 | 16.8000 | 17.6500 | -2.486% | 44 | 173 | -99.773% |
| 2026-05-08 | 18.0500 | 18.1000 | 18.0500 | 18.1000 | -10.396% | 5 | 173 | -99.779% |
| 2026-05-07 | 19.0400 | 20.2000 | 19.0400 | 20.2000 | +21.103% | 8 | 173 | -99.802% |
| 2026-05-06 | 17.1800 | 17.1800 | 16.6800 | 16.6800 | +22.198% | 76 | 175 | -99.760% |
| 2026-05-05 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +7.059% | 1 | 159 | -99.707% |
| 2026-05-04 | 12.7900 | 12.7900 | 12.7100 | 12.7500 | -15.282% | 10 | 158 | -99.686% |
| 2026-04-30 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +15.237% | 1 | 157 | -99.734% |
| 2026-04-29 | 12.9500 | 13.0600 | 12.7000 | 13.0600 | -6.043% | 42 | 157 | -99.694% |
| 2026-04-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -17.849% | 1 | 156 | -99.712% |
| 2026-04-27 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -40.317% | 1 | 155 | -99.764% |
| 2026-04-17 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +5.117% | 1 | 154 | -99.859% |
| 2026-04-14 | 26.9700 | 26.9700 | 26.9700 | 26.9700 | +1.774% | 20 | 154 | -99.852% |
| 2026-04-10 | 26.0600 | 26.5000 | 26.0600 | 26.5000 | -4.916% | 91 | 134 | -99.849% |
| 2026-04-07 | 27.8700 | 27.8700 | 27.8700 | 27.8700 | -11.636% | 1 | 133 | -99.856% |
| 2026-04-01 | 31.5400 | 31.5400 | 31.5400 | 31.5400 | +23.686% | 52 | 133 | -99.873% |
| 2026-03-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +6.472% | 1 | 81 | -99.843% |
| 2026-03-27 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -0.416% | 1 | 81 | -99.833% |
| 2026-03-25 | 24.0000 | 24.0500 | 24.0000 | 24.0500 | +18.182% | 12 | 81 | -99.834% |
| 2026-03-24 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -7.710% | 4 | 81 | -99.803% |
| 2026-03-20 | 22.2500 | 22.2500 | 22.0500 | 22.0500 | -6.962% | 12 | 79 | -99.819% |
| 2026-03-19 | 21.5500 | 23.7000 | 21.5500 | 23.7000 | -40.616% | 3 | 72 | -99.831% |
| 2026-03-16 | 39.9100 | 39.9100 | 39.9100 | 39.9100 | -2.682% | 25 | 72 | -99.900% |
| 2026-03-13 | 41.0100 | 41.0100 | 41.0100 | 41.0100 | -5.876% | 1 | 90 | -99.902% |
| 2026-03-12 | 44.9100 | 45.0200 | 43.5700 | 43.5700 | -12.755% | 8 | 91 | -99.908% |
| 2026-03-10 | 49.9400 | 49.9400 | 49.9400 | 49.9400 | +2.927% | 1 | 91 | -99.920% |
| 2026-03-06 | 46.5500 | 49.3000 | 46.5500 | 48.5200 | +7.894% | 10 | 91 | -99.918% |
| 2026-03-03 | 44.9700 | 44.9700 | 44.9700 | 44.9700 | -22.732% | 12 | 91 | -99.911% |
| 2026-03-02 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | +15.248% | 1 | 93 | -99.931% |
| 2026-02-26 | 50.3700 | 50.5000 | 50.2800 | 50.5000 | -0.669% | 18 | 93 | -99.921% |
| 2026-02-24 | 48.0800 | 50.8400 | 48.0800 | 50.8400 | -4.075% | 3 | 87 | -99.921% |
| 2026-02-23 | 50.1500 | 53.0700 | 50.1500 | 53.0000 | +49.296% | 19 | 86 | -99.925% |
| 2026-02-12 | 38.2300 | 38.2300 | 35.5000 | 35.5000 | -17.365% | 11 | 91 | -99.887% |
| 2026-02-11 | 42.9600 | 42.9600 | 42.9600 | 42.9600 | +20.168% | 1 | 91 | -99.907% |
| 2026-02-05 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -10.848% | 1 | 91 | -99.888% |
| 2026-02-04 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +19.594% | 1 | 90 | -99.900% |
| 2026-01-30 | 43.9000 | 48.8500 | 33.5300 | 33.5300 | -48.731% | 112 | 89 | -99.881% |
| 2026-01-29 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | +6.341% | 1 | 39 | -99.939% |
| 2026-01-28 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +43.524% | 1 | 39 | -99.935% |
| 2026-01-27 | 43.0000 | 43.1100 | 42.2800 | 42.8500 | -1.833% | 9 | 38 | -99.907% |
| 2026-01-26 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | +18.229% | 1 | 32 | -99.908% |
| 2026-01-23 | 36.9200 | 36.9200 | 36.9200 | 36.9200 | +18.790% | 1 | 32 | -99.892% |
| 2026-01-21 | 31.0400 | 31.0800 | 31.0300 | 31.0800 | +22.122% | 5 | 31 | -99.871% |
| 2026-01-20 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +15.945% | 1 | 31 | -99.843% |
| 2026-01-14 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +3.881% | 25 | 32 | -99.818% |
| 2026-01-12 | 21.0500 | 21.1300 | 20.9800 | 21.1300 | +18.243% | 5 | 7 | -99.811% |
| 2026-01-06 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | +3.594% | 1 | 3 | -99.776% |
| 2026-01-05 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +27.967% | 1 | 2 | -99.768% |
| 2025-12-31 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -22.971% | 1 | 2 | -99.703% |
| 2025-12-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.303% | 1 | 1 | -99.771% |
| 2025-12-23 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | 0.000% | 1 | 1 | -99.784% |