GLD261120C00485000
GLD Nov 20 2026 485.00 Call
optionOPRA
EODOct 30, 2026
0.03USD-57.143%(-0.04)3Vol1,105OI
GLD261120C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 3 | 1,108 | 0.000% |
| 2026-10-28 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 3 | 1,108 | -57.143% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 1,108 | -57.143% |
| 2026-10-26 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -37.500% | 64 | 1,047 | -40.000% |
| 2026-10-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 1,048 | -62.500% |
| 2026-10-22 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 4 | 1,049 | -62.500% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,053 | -70.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 4 | 1,053 | -70.000% |
| 2026-10-19 | 0.1400 | 0.1700 | 0.1200 | 0.1200 | -20.000% | 18 | 1,051 | -75.000% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -46.429% | 29 | 1,054 | -80.000% |
| 2026-10-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 20 | 1,074 | -89.286% |
| 2026-10-09 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +36.842% | 59 | 1,024 | -88.462% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -29.630% | 1 | 1,024 | -84.211% |
| 2026-10-06 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 183 | 929 | -88.889% |
| 2026-10-05 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -6.897% | 2 | 928 | -88.889% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 4 | 929 | -89.655% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 8 | 934 | -90.000% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -17.143% | 2 | 935 | -89.655% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -16.667% | 28 | 929 | -91.429% |
| 2026-09-28 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | -20.755% | 29 | 944 | -92.857% |
| 2026-09-25 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 5 | 940 | -94.340% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5100 | 0.5600 | -12.500% | 14 | 937 | -94.643% |
| 2026-09-23 | 0.7300 | 0.7500 | 0.6400 | 0.6400 | -36.000% | 12 | 936 | -95.313% |
| 2026-09-22 | 0.8600 | 1.0000 | 0.8500 | 1.0000 | +11.111% | 21 | 923 | -97.000% |
| 2026-09-21 | 0.9600 | 1.0000 | 0.9000 | 0.9000 | -29.688% | 31 | 930 | -96.667% |
| 2026-09-18 | 1.1700 | 1.2800 | 1.0800 | 1.2800 | -3.759% | 77 | 967 | -97.656% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.3300 | 1.3300 | +19.820% | 50 | 924 | -97.744% |
| 2026-09-16 | 1.6400 | 1.6800 | 1.1100 | 1.1100 | -26.000% | 197 | 766 | -97.297% |
| 2026-09-15 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | +0.671% | 2 | 766 | -98.000% |
| 2026-09-14 | 1.3600 | 1.5000 | 1.3600 | 1.4900 | -28.365% | 19 | 769 | -97.987% |
| 2026-09-11 | 2.0900 | 2.1000 | 2.0800 | 2.0800 | -1.422% | 8 | 771 | -98.558% |
| 2026-09-10 | 2.0400 | 2.1300 | 2.0400 | 2.1100 | -15.936% | 15 | 773 | -98.578% |
| 2026-09-09 | 2.5800 | 2.6100 | 2.3500 | 2.5100 | +18.396% | 18 | 765 | -98.805% |
| 2026-09-08 | 2.3900 | 2.4000 | 2.1200 | 2.1200 | -22.344% | 5 | 768 | -98.585% |
| 2026-09-04 | 2.5100 | 2.7300 | 2.5100 | 2.7300 | -17.771% | 5 | 767 | -98.901% |
| 2026-09-03 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +59.615% | 5 | 772 | -99.096% |
| 2026-09-02 | 2.0100 | 2.0800 | 1.9600 | 2.0800 | +19.540% | 15 | 780 | -98.558% |
| 2026-09-01 | 1.9600 | 2.0600 | 1.7400 | 1.7400 | -32.296% | 32 | 786 | -98.276% |
| 2026-08-31 | 2.7900 | 2.7900 | 2.4400 | 2.5700 | -21.166% | 13 | 787 | -98.833% |
| 2026-08-28 | 5.6400 | 5.6400 | 3.2500 | 3.2600 | -41.786% | 25 | 782 | -99.080% |
| 2026-08-27 | 4.9100 | 5.7500 | 4.9100 | 5.6000 | +1.266% | 13 | 782 | -99.464% |
| 2026-08-26 | 5.8000 | 5.9800 | 5.5300 | 5.5300 | -18.915% | 4 | 782 | -99.458% |
| 2026-08-25 | 6.0600 | 6.9200 | 5.8100 | 6.8200 | +5.247% | 75 | 760 | -99.560% |
| 2026-08-24 | 7.3500 | 7.5500 | 6.4000 | 6.4800 | +2.857% | 32 | 755 | -99.537% |
| 2026-08-21 | 5.6000 | 6.3000 | 5.5200 | 6.3000 | +41.573% | 211 | 554 | -99.524% |
| 2026-08-20 | 3.6000 | 4.4500 | 3.6000 | 4.4500 | +7.229% | 54 | 579 | -99.326% |
| 2026-08-19 | 3.5100 | 4.1500 | 3.5100 | 4.1500 | +36.964% | 16 | 575 | -99.277% |
| 2026-08-17 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | +19.291% | 3 | 574 | -99.010% |
| 2026-08-14 | 2.6200 | 2.6600 | 2.5400 | 2.5400 | -8.633% | 8 | 574 | -98.819% |
| 2026-08-13 | 2.8900 | 2.8900 | 2.7800 | 2.7800 | -22.778% | 2 | 637 | -98.921% |
| 2026-08-12 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -8.397% | 232 | 665 | -99.167% |
| 2026-08-11 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +15.588% | 1 | 665 | -99.237% |
| 2026-08-10 | 2.9800 | 3.4000 | 2.9800 | 3.4000 | +6.250% | 16 | 679 | -99.118% |
| 2026-08-07 | 3.5100 | 3.5100 | 3.1700 | 3.2000 | +37.931% | 23 | 676 | -99.063% |
| 2026-08-06 | 2.1700 | 2.4500 | 2.1700 | 2.3200 | +14.851% | 538 | 897 | -98.707% |
| 2026-08-05 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +55.385% | 1 | 965 | -98.515% |
| 2026-08-04 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | +8.333% | 546 | 419 | -97.692% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -12.409% | 66 | 373 | -97.500% |
| 2026-07-30 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | +10.484% | 3 | 372 | -97.810% |
| 2026-07-29 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 1 | 372 | -97.581% |
| 2026-07-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.072% | 1 | 372 | -97.600% |
| 2026-07-27 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -18.235% | 1 | 372 | -97.842% |
| 2026-07-22 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | +3.659% | 2 | 372 | -98.235% |
| 2026-07-15 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +6.494% | 1 | 371 | -98.171% |
| 2026-07-13 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | -28.372% | 9 | 376 | -98.052% |
| 2026-07-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 1 | 375 | -98.605% |
| 2026-06-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.498% | 1 | 375 | -98.500% |
| 2026-06-29 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | -12.987% | 3 | 375 | -98.507% |
| 2026-06-24 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -30.000% | 1 | 374 | -98.701% |
| 2026-06-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.444% | 1 | 373 | -99.091% |
| 2026-06-18 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -28.041% | 1 | 373 | -99.140% |
| 2026-06-15 | 4.9000 | 4.9000 | 4.8000 | 4.8500 | +32.877% | 199 | 234 | -99.381% |
| 2026-06-12 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | -8.750% | 2 | 233 | -99.178% |
| 2026-06-11 | 3.6400 | 4.0000 | 3.6400 | 4.0000 | +9.589% | 4 | 234 | -99.250% |
| 2026-06-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -21.166% | 2 | 234 | -99.178% |
| 2026-06-09 | 4.7000 | 4.7000 | 4.5500 | 4.6300 | -6.465% | 12 | 233 | -99.352% |
| 2026-06-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.604% | 1 | 232 | -99.394% |
| 2026-06-05 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | -25.352% | 5 | 233 | -99.434% |
| 2026-06-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.698% | 4 | 233 | -99.577% |
| 2026-06-02 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | -0.401% | 77 | 185 | -99.597% |
| 2026-06-01 | 7.7500 | 7.7500 | 7.4800 | 7.4800 | -8.221% | 8 | 177 | -99.599% |
| 2026-05-28 | 7.1700 | 8.1500 | 7.1700 | 8.1500 | -2.628% | 6 | 178 | -99.632% |
| 2026-05-22 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -3.793% | 1 | 177 | -99.642% |
| 2026-05-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -19.668% | 1 | 176 | -99.655% |
| 2026-05-15 | 10.5000 | 10.8300 | 10.4200 | 10.8300 | -24.266% | 25 | 196 | -99.723% |
| 2026-05-12 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -7.979% | 5 | 196 | -99.790% |
| 2026-05-08 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -1.646% | 1 | 196 | -99.807% |
| 2026-05-07 | 16.2900 | 16.4400 | 15.8000 | 15.8000 | +9.116% | 23 | 207 | -99.810% |
| 2026-05-06 | 14.5700 | 14.7500 | 14.2200 | 14.4800 | +18.494% | 212 | 207 | -99.793% |
| 2026-05-05 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -9.682% | 1 | 118 | -99.755% |
| 2026-05-01 | 13.3500 | 13.5300 | 13.3500 | 13.5300 | +11.175% | 3 | 114 | -99.778% |
| 2026-04-28 | 12.1500 | 12.1900 | 12.1000 | 12.1700 | -15.953% | 164 | 114 | -99.753% |
| 2026-04-27 | 14.4700 | 14.5100 | 14.4700 | 14.4800 | -10.617% | 20 | 111 | -99.793% |
| 2026-04-24 | 16.4700 | 16.4700 | 16.2000 | 16.2000 | -25.242% | 2 | 91 | -99.815% |
| 2026-04-20 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -12.232% | 1 | 91 | -99.862% |
| 2026-04-17 | 24.0000 | 24.6900 | 24.0000 | 24.6900 | +5.603% | 7 | 92 | -99.878% |
| 2026-04-15 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +11.706% | 1 | 87 | -99.872% |
| 2026-04-13 | 20.9800 | 20.9800 | 20.9300 | 20.9300 | -11.464% | 12 | 88 | -99.857% |
| 2026-03-31 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +10.830% | 1 | 79 | -99.873% |
| 2026-03-30 | 21.2700 | 21.5000 | 21.2700 | 21.3300 | +8.550% | 9 | 78 | -99.859% |
| 2026-03-26 | 19.7500 | 19.7500 | 19.6500 | 19.6500 | -11.765% | 4 | 83 | -99.847% |
| 2026-03-25 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +8.900% | 1 | 81 | -99.865% |
| 2026-03-19 | 17.7500 | 20.4500 | 17.7500 | 20.4500 | -27.224% | 2 | 80 | -99.853% |
| 2026-03-18 | 28.8500 | 28.8500 | 28.1000 | 28.1000 | -24.361% | 20 | 81 | -99.893% |
| 2026-03-13 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | -19.935% | 6 | 77 | -99.919% |
| 2026-03-10 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +6.398% | 1 | 77 | -99.935% |
| 2026-03-06 | 44.8000 | 44.8000 | 43.6100 | 43.6100 | +7.018% | 3 | 77 | -99.931% |
| 2026-03-05 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | -8.221% | 10 | 74 | -99.926% |
| 2026-03-04 | 44.8500 | 45.3000 | 44.4000 | 44.4000 | +0.339% | 8 | 84 | -99.932% |
| 2026-03-03 | 43.0000 | 44.2500 | 43.0000 | 44.2500 | -16.478% | 40 | 89 | -99.932% |
| 2026-03-02 | 54.1500 | 54.9000 | 51.8000 | 52.9800 | +6.815% | 25 | 79 | -99.943% |
| 2026-02-27 | 48.8000 | 49.6000 | 48.2700 | 49.6000 | +3.506% | 29 | 84 | -99.940% |
| 2026-02-25 | 47.9200 | 47.9200 | 47.9200 | 47.9200 | +2.789% | 10 | 76 | -99.937% |
| 2026-02-24 | 46.6200 | 46.6200 | 46.6200 | 46.6200 | -5.051% | 1 | 76 | -99.936% |
| 2026-02-23 | 46.9100 | 49.1000 | 46.9100 | 49.1000 | +68.266% | 3 | 75 | -99.939% |
| 2026-02-17 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | -10.491% | 1 | 72 | -99.897% |
| 2026-02-12 | 32.2500 | 32.6000 | 32.2000 | 32.6000 | -18.500% | 12 | 71 | -99.908% |
| 2026-02-11 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +11.888% | 10 | 62 | -99.925% |
| 2026-02-06 | 35.7500 | 35.8000 | 35.7500 | 35.7500 | +15.137% | 22 | 52 | -99.916% |
| 2026-02-05 | 30.7500 | 31.0500 | 30.7500 | 31.0500 | -19.664% | 4 | 49 | -99.903% |
| 2026-02-04 | 39.9400 | 39.9400 | 38.6500 | 38.6500 | +13.676% | 2 | 49 | -99.922% |
| 2026-01-30 | 45.4000 | 45.4000 | 34.0000 | 34.0000 | -40.972% | 11 | 48 | -99.912% |
| 2026-01-29 | 67.2600 | 67.2600 | 50.6000 | 57.6000 | +4.727% | 26 | 39 | -99.948% |
| 2026-01-28 | 52.2500 | 55.0000 | 52.2500 | 55.0000 | +41.570% | 21 | 36 | -99.945% |
| 2026-01-27 | 37.9500 | 38.8500 | 37.9500 | 38.8500 | +37.037% | 26 | 25 | -99.923% |
| 2026-01-22 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +60.897% | 1 | 4 | -99.894% |
| 2026-01-15 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -3.716% | 2 | 3 | -99.830% |
| 2026-01-12 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +25.773% | 1 | 1 | -99.836% |
| 2026-01-08 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +13.142% | 1 | 1 | -99.794% |
| 2025-12-29 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -22.296% | 1 | 2 | -99.767% |
| 2025-12-23 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 0.000% | 1 | 1 | -99.819% |