GLD261120C00490000
GLD Nov 20 2026 490.00 Call
optionOPRA
EODNov 3, 2026
0.03USD-50.000%(-0.03)5Vol4,454OI
GLD261120C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -50.000% | 5 | 4,454 | 0.000% |
| 2026-11-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 20 | 4,467 | -50.000% |
| 2026-10-28 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 2 | 4,467 | -57.143% |
| 2026-10-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 5 | 4,467 | -50.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 200 | 4,267 | -40.000% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.0600 | 0.0700 | -36.364% | 19 | 4,269 | -57.143% |
| 2026-10-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 2 | 4,271 | -72.727% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 63 | 4,303 | -66.667% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 1 | 4,304 | -72.727% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 22 | 4,292 | -80.000% |
| 2026-10-14 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -27.273% | 4 | 4,288 | -81.250% |
| 2026-10-13 | 0.2800 | 0.2800 | 0.1900 | 0.2200 | 0.000% | 55 | 4,282 | -86.364% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 4 | 4,278 | -86.364% |
| 2026-10-09 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | +52.941% | 46 | 4,299 | -88.462% |
| 2026-10-08 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -34.615% | 118 | 4,286 | -82.353% |
| 2026-10-06 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | +13.043% | 2 | 4,287 | -88.462% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -14.815% | 4 | 4,286 | -86.957% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.2500 | 0.2700 | 0.000% | 10 | 4,284 | -88.889% |
| 2026-10-01 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | +8.000% | 34 | 4,279 | -88.889% |
| 2026-09-30 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -13.793% | 47 | 4,319 | -88.000% |
| 2026-09-29 | 0.3800 | 0.3800 | 0.2900 | 0.2900 | -14.706% | 8 | 4,318 | -89.655% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | -30.612% | 172 | 4,322 | -91.176% |
| 2026-09-25 | 0.5100 | 0.5400 | 0.4800 | 0.4900 | -2.000% | 68 | 4,264 | -93.878% |
| 2026-09-24 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | -15.254% | 16 | 4,257 | -94.000% |
| 2026-09-23 | 0.7300 | 0.7300 | 0.5800 | 0.5900 | -35.165% | 47 | 4,279 | -94.915% |
| 2026-09-22 | 0.8000 | 0.9100 | 0.7700 | 0.9100 | +9.639% | 106 | 4,252 | -96.703% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.8100 | 0.8300 | -23.148% | 129 | 4,170 | -96.386% |
| 2026-09-18 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -14.286% | 4 | 4,167 | -97.222% |
| 2026-09-17 | 1.3800 | 1.3800 | 1.2600 | 1.2600 | +26.000% | 54 | 4,174 | -97.619% |
| 2026-09-16 | 1.4800 | 1.5300 | 0.9700 | 1.0000 | -25.373% | 359 | 3,894 | -97.000% |
| 2026-09-15 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | +9.836% | 4 | 3,894 | -97.761% |
| 2026-09-14 | 1.2500 | 1.3400 | 1.2200 | 1.2200 | -18.121% | 28 | 3,898 | -97.541% |
| 2026-09-11 | 2.0300 | 2.0400 | 1.4900 | 1.4900 | -22.396% | 59 | 3,894 | -97.987% |
| 2026-09-10 | 1.9600 | 1.9600 | 1.8900 | 1.9200 | -14.667% | 34 | 3,889 | -98.438% |
| 2026-09-09 | 2.4700 | 2.4700 | 2.1500 | 2.2500 | +16.580% | 19 | 3,889 | -98.667% |
| 2026-09-08 | 2.0400 | 2.2300 | 1.9300 | 1.9300 | -22.177% | 20 | 3,888 | -98.446% |
| 2026-09-04 | 2.3000 | 2.4800 | 2.3000 | 2.4800 | -13.589% | 12 | 3,887 | -98.790% |
| 2026-09-03 | 2.7300 | 3.2000 | 2.5700 | 2.8700 | +53.476% | 69 | 3,886 | -98.955% |
| 2026-09-02 | 1.7500 | 1.8700 | 1.7400 | 1.8700 | +21.429% | 139 | 3,897 | -98.396% |
| 2026-09-01 | 1.8500 | 1.8700 | 1.5400 | 1.5400 | -32.456% | 55 | 3,863 | -98.052% |
| 2026-08-31 | 2.2400 | 2.3500 | 2.2000 | 2.2800 | -25.246% | 56 | 3,823 | -98.684% |
| 2026-08-28 | 4.9000 | 5.2000 | 2.9000 | 3.0500 | -38.259% | 152 | 3,769 | -99.016% |
| 2026-08-27 | 4.4500 | 5.1500 | 4.3500 | 4.9400 | -0.803% | 2,554 | 1,274 | -99.393% |
| 2026-08-26 | 5.3500 | 5.3500 | 4.9800 | 4.9800 | -18.361% | 10 | 1,276 | -99.398% |
| 2026-08-25 | 5.4000 | 6.2000 | 5.4000 | 6.1000 | +3.041% | 7 | 1,273 | -99.508% |
| 2026-08-24 | 6.7500 | 6.8300 | 5.8700 | 5.9200 | +2.957% | 161 | 1,291 | -99.493% |
| 2026-08-21 | 4.9500 | 5.8500 | 4.9500 | 5.7500 | +43.750% | 85 | 1,274 | -99.478% |
| 2026-08-20 | 3.4000 | 4.1400 | 3.4000 | 4.0000 | +4.712% | 27 | 1,249 | -99.250% |
| 2026-08-19 | 3.1200 | 3.8200 | 3.1200 | 3.8200 | +76.037% | 59 | 1,222 | -99.215% |
| 2026-08-18 | 2.5800 | 2.5800 | 2.1700 | 2.1700 | -21.091% | 16 | 1,206 | -98.618% |
| 2026-08-17 | 2.4700 | 2.8400 | 2.4700 | 2.7500 | +20.087% | 31 | 1,207 | -98.909% |
| 2026-08-14 | 2.3600 | 2.4700 | 2.2900 | 2.2900 | +1.327% | 5 | 1,206 | -98.690% |
| 2026-08-13 | 2.4000 | 2.4200 | 2.2600 | 2.2600 | -34.493% | 6 | 1,205 | -98.673% |
| 2026-08-12 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | +21.479% | 32 | 1,189 | -99.130% |
| 2026-08-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -2.740% | 1 | 1,190 | -98.944% |
| 2026-08-07 | 3.2000 | 3.2200 | 2.8500 | 2.9200 | +39.048% | 1,013 | 257 | -98.973% |
| 2026-08-05 | 1.7100 | 2.1000 | 1.7100 | 2.1000 | +84.211% | 15 | 260 | -98.571% |
| 2026-08-04 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +14.000% | 1 | 259 | -97.368% |
| 2026-08-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 5 | 264 | -97.000% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 2 | 264 | -97.600% |
| 2026-07-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 1 | 265 | -97.391% |
| 2026-07-28 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -21.192% | 10 | 265 | -97.479% |
| 2026-07-23 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 10 | 255 | -98.013% |
| 2026-07-22 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | +14.493% | 15 | 250 | -98.101% |
| 2026-07-21 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +10.400% | 1 | 251 | -97.826% |
| 2026-07-20 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | -13.194% | 4 | 247 | -97.600% |
| 2026-07-13 | 1.5000 | 1.5500 | 1.4400 | 1.4400 | -17.714% | 7 | 248 | -97.917% |
| 2026-07-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 4 | 244 | -98.286% |
| 2026-07-06 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -6.977% | 6 | 243 | -98.500% |
| 2026-07-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +13.757% | 1 | 243 | -98.605% |
| 2026-06-30 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -17.826% | 5 | 243 | -98.413% |
| 2026-06-26 | 2.3200 | 2.3800 | 2.3000 | 2.3000 | -2.128% | 12 | 242 | -98.696% |
| 2026-06-24 | 2.3700 | 2.4000 | 2.3500 | 2.3500 | -15.468% | 3 | 244 | -98.723% |
| 2026-06-22 | 2.8400 | 2.8400 | 2.7800 | 2.7800 | -11.746% | 18 | 228 | -98.921% |
| 2026-06-18 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | -25.000% | 9 | 223 | -99.048% |
| 2026-06-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.405% | 1 | 232 | -99.286% |
| 2026-06-15 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | +28.696% | 18 | 227 | -99.324% |
| 2026-06-12 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | -6.757% | 6 | 221 | -99.130% |
| 2026-06-11 | 3.0000 | 3.7000 | 3.0000 | 3.7000 | -43.077% | 54 | 200 | -99.189% |
| 2026-06-04 | 6.9800 | 6.9800 | 6.5000 | 6.5000 | 0.000% | 9 | 196 | -99.538% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.971% | 2 | 196 | -99.538% |
| 2026-06-01 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -22.273% | 1 | 196 | -99.561% |
| 2026-05-29 | 9.1000 | 9.1000 | 8.7500 | 8.8000 | +25.714% | 10 | 189 | -99.659% |
| 2026-05-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.759% | 1 | 188 | -99.571% |
| 2026-05-27 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -14.710% | 1 | 188 | -99.525% |
| 2026-05-26 | 7.8500 | 7.8500 | 7.4100 | 7.4100 | -14.730% | 3 | 187 | -99.595% |
| 2026-05-20 | 8.0100 | 9.2000 | 8.0100 | 8.6900 | -1.808% | 4 | 185 | -99.655% |
| 2026-05-19 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.839% | 1 | 184 | -99.661% |
| 2026-05-18 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -7.000% | 4 | 188 | -99.677% |
| 2026-05-15 | 9.9300 | 10.0000 | 9.9000 | 10.0000 | -22.420% | 7 | 194 | -99.700% |
| 2026-05-14 | 13.2000 | 13.2100 | 12.8900 | 12.8900 | -6.594% | 23 | 193 | -99.767% |
| 2026-05-13 | 13.3200 | 13.8000 | 13.3200 | 13.8000 | +0.145% | 3 | 191 | -99.783% |
| 2026-05-12 | 13.2600 | 13.9500 | 13.0000 | 13.7800 | -3.838% | 71 | 158 | -99.782% |
| 2026-05-08 | 14.1300 | 14.3300 | 14.1300 | 14.3300 | -1.984% | 5 | 158 | -99.791% |
| 2026-05-07 | 15.2200 | 15.4100 | 14.5600 | 14.6200 | +9.513% | 28 | 159 | -99.795% |
| 2026-05-06 | 13.8000 | 13.8000 | 13.3100 | 13.3500 | +19.196% | 49 | 158 | -99.775% |
| 2026-05-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -14.045% | 1 | 136 | -99.732% |
| 2026-05-01 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +11.942% | 1 | 136 | -99.770% |
| 2026-04-30 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +13.010% | 1 | 136 | -99.742% |
| 2026-04-29 | 10.5700 | 10.5700 | 10.3000 | 10.3000 | -31.788% | 2 | 135 | -99.709% |
| 2026-04-23 | 16.0000 | 16.0000 | 15.0500 | 15.1000 | -28.774% | 32 | 136 | -99.801% |
| 2026-04-20 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -5.987% | 1 | 151 | -99.858% |
| 2026-04-17 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +5.374% | 1 | 152 | -99.867% |
| 2026-04-14 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +10.026% | 1 | 154 | -99.860% |
| 2026-04-13 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -20.871% | 30 | 153 | -99.846% |
| 2026-04-08 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +9.390% | 1 | 153 | -99.878% |
| 2026-04-07 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -0.575% | 1 | 154 | -99.866% |
| 2026-04-06 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -4.034% | 1 | 153 | -99.867% |
| 2026-03-31 | 22.2300 | 23.5500 | 22.2300 | 23.5500 | +16.296% | 41 | 164 | -99.873% |
| 2026-03-30 | 20.0000 | 20.2600 | 19.8300 | 20.2500 | +7.656% | 117 | 164 | -99.852% |
| 2026-03-27 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | +11.039% | 1 | 163 | -99.841% |
| 2026-03-26 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -19.868% | 56 | 163 | -99.823% |
| 2026-03-25 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | +32.539% | 1 | 135 | -99.858% |
| 2026-03-23 | 18.4000 | 18.4000 | 15.9500 | 15.9500 | -16.492% | 3 | 136 | -99.812% |
| 2026-03-19 | 19.0900 | 19.1000 | 19.0900 | 19.1000 | -29.908% | 4 | 135 | -99.843% |
| 2026-03-18 | 26.9000 | 27.2500 | 26.9000 | 27.2500 | -17.549% | 2 | 135 | -99.890% |
| 2026-03-17 | 33.0800 | 33.0800 | 33.0500 | 33.0500 | +0.364% | 40 | 135 | -99.909% |
| 2026-03-16 | 33.5500 | 33.5500 | 32.9300 | 32.9300 | -13.342% | 2 | 115 | -99.909% |
| 2026-03-12 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -15.556% | 3 | 114 | -99.921% |
| 2026-03-10 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +14.358% | 1 | 114 | -99.933% |
| 2026-03-09 | 40.6500 | 40.6500 | 39.3500 | 39.3500 | -8.701% | 2 | 113 | -99.924% |
| 2026-03-06 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -1.486% | 1 | 113 | -99.930% |
| 2026-03-04 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | +5.422% | 1 | 114 | -99.931% |
| 2026-03-03 | 40.8000 | 41.5000 | 37.9500 | 41.5000 | -15.565% | 5 | 113 | -99.928% |
| 2026-03-02 | 52.0000 | 52.1000 | 49.1500 | 49.1500 | +4.242% | 21 | 113 | -99.939% |
| 2026-02-27 | 46.4800 | 47.2000 | 45.7400 | 47.1500 | +12.155% | 5 | 108 | -99.936% |
| 2026-02-26 | 42.0400 | 42.0400 | 42.0400 | 42.0400 | -7.726% | 4 | 108 | -99.929% |
| 2026-02-25 | 46.3700 | 46.3700 | 45.5600 | 45.5600 | +6.698% | 3 | 113 | -99.934% |
| 2026-02-24 | 43.9000 | 43.9000 | 42.7000 | 42.7000 | -9.226% | 3 | 113 | -99.930% |
| 2026-02-23 | 45.4000 | 47.0400 | 45.4000 | 47.0400 | +19.240% | 4 | 115 | -99.936% |
| 2026-02-20 | 38.6000 | 39.4500 | 38.6000 | 39.4500 | +12.233% | 41 | 111 | -99.924% |
| 2026-02-19 | 35.2000 | 35.3300 | 35.1500 | 35.1500 | +1.006% | 22 | 109 | -99.915% |
| 2026-02-18 | 34.6600 | 34.8000 | 34.6600 | 34.8000 | +25.135% | 2 | 109 | -99.914% |
| 2026-02-17 | 27.8100 | 27.8100 | 27.8100 | 27.8100 | -15.368% | 1 | 110 | -99.892% |
| 2026-02-13 | 32.9300 | 32.9300 | 32.8600 | 32.8600 | +9.533% | 2 | 110 | -99.909% |
| 2026-02-12 | 34.5500 | 34.5500 | 30.0000 | 30.0000 | -18.721% | 12 | 110 | -99.900% |
| 2026-02-11 | 36.9100 | 36.9100 | 36.9100 | 36.9100 | +2.985% | 1 | 114 | -99.919% |
| 2026-02-09 | 35.8400 | 35.8400 | 35.8400 | 35.8400 | +5.412% | 1 | 114 | -99.916% |
| 2026-02-06 | 34.1000 | 34.1500 | 34.0000 | 34.0000 | +12.397% | 23 | 113 | -99.912% |
| 2026-02-05 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +16.346% | 1 | 104 | -99.901% |
| 2026-02-02 | 31.8500 | 31.8500 | 26.0000 | 26.0000 | -27.878% | 44 | 104 | -99.885% |
| 2026-01-30 | 45.3900 | 45.5500 | 36.0500 | 36.0500 | -42.687% | 29 | 144 | -99.917% |
| 2026-01-29 | 47.5000 | 62.9000 | 47.5000 | 62.9000 | +15.244% | 41 | 141 | -99.952% |
| 2026-01-28 | 49.7300 | 54.7900 | 47.8000 | 54.5800 | +47.913% | 9 | 92 | -99.945% |
| 2026-01-27 | 36.7000 | 36.9500 | 36.7000 | 36.9000 | -6.369% | 126 | 87 | -99.919% |
| 2026-01-26 | 37.9000 | 39.4100 | 37.6500 | 39.4100 | +28.413% | 3 | 64 | -99.924% |
| 2026-01-23 | 31.3500 | 31.3500 | 30.4000 | 30.6900 | +14.302% | 3 | 63 | -99.902% |
| 2026-01-22 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +22.883% | 1 | 61 | -99.888% |
| 2026-01-20 | 20.8200 | 21.9000 | 20.8200 | 21.8500 | +30.838% | 68 | 61 | -99.863% |
| 2026-01-15 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +36.661% | 10 | 12 | -99.820% |
| 2026-01-02 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +2.345% | 10 | 12 | -99.755% |
| 2025-12-29 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +10.046% | 1 | 2 | -99.749% |
| 2025-12-16 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 0.000% | 1 | 1 | -99.724% |