GLD261120C00495000
GLD Nov 20 2026 495.00 Call
optionOPRA
EODNov 3, 2026
0.03USD-25.000%(-0.01)2Vol3,318OI
GLD261120C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 2 | 3,319 | 0.000% |
| 2026-11-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 5 | 3,319 | -25.000% |
| 2026-10-30 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -42.857% | 7 | 3,322 | -25.000% |
| 2026-10-29 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 3,322 | -57.143% |
| 2026-10-28 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -33.333% | 45 | 3,322 | -25.000% |
| 2026-10-27 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 364 | 3,150 | -50.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 12 | 3,140 | -40.000% |
| 2026-10-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 2 | 3,142 | -57.143% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 3,142 | -66.667% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 10 | 3,132 | -66.667% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | -31.250% | 35 | 3,127 | -72.727% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -36.000% | 2 | 3,128 | -81.250% |
| 2026-10-09 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | +47.059% | 52 | 3,126 | -88.000% |
| 2026-10-08 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 115 | 3,107 | -82.353% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 3,108 | -85.714% |
| 2026-10-05 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -25.000% | 11 | 3,107 | -85.714% |
| 2026-10-02 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +12.000% | 5 | 3,112 | -89.286% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 4 | 3,108 | -88.000% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 2 | 3,109 | -87.500% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.2700 | 0.2800 | -20.000% | 8 | 3,107 | -89.286% |
| 2026-09-28 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | -23.913% | 24 | 3,117 | -91.429% |
| 2026-09-25 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 1 | 3,117 | -93.478% |
| 2026-09-24 | 0.5200 | 0.5200 | 0.4300 | 0.4500 | -18.182% | 29 | 3,103 | -93.333% |
| 2026-09-23 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -29.487% | 2 | 3,104 | -94.545% |
| 2026-09-22 | 0.6800 | 0.7800 | 0.6800 | 0.7800 | +2.632% | 91 | 3,072 | -96.154% |
| 2026-09-21 | 0.7800 | 0.7800 | 0.7300 | 0.7600 | -22.449% | 206 | 3,045 | -96.053% |
| 2026-09-18 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | -2.000% | 5 | 3,045 | -96.939% |
| 2026-09-17 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | -6.542% | 7 | 3,042 | -97.000% |
| 2026-09-16 | 1.3300 | 1.3500 | 0.9800 | 1.0700 | -7.759% | 24 | 3,029 | -97.196% |
| 2026-09-15 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | -5.691% | 57 | 2,982 | -97.414% |
| 2026-09-14 | 1.1500 | 1.2300 | 1.1300 | 1.2300 | -12.766% | 50 | 3,011 | -97.561% |
| 2026-09-11 | 1.7000 | 1.7100 | 1.4000 | 1.4100 | -9.032% | 92 | 3,068 | -97.872% |
| 2026-09-10 | 1.7400 | 1.8000 | 1.5500 | 1.5500 | -21.320% | 79 | 3,070 | -98.065% |
| 2026-09-09 | 2.1500 | 2.1500 | 1.9700 | 1.9700 | -10.455% | 106 | 3,171 | -98.477% |
| 2026-09-04 | 2.0500 | 2.2100 | 2.0500 | 2.2000 | -18.519% | 4 | 3,174 | -98.636% |
| 2026-09-03 | 2.4700 | 2.7200 | 2.4700 | 2.7000 | +61.677% | 7 | 3,178 | -98.889% |
| 2026-09-02 | 1.6400 | 1.6700 | 1.5800 | 1.6700 | +16.783% | 148 | 3,177 | -98.204% |
| 2026-09-01 | 1.4800 | 1.8200 | 1.4300 | 1.4300 | -31.579% | 6 | 3,175 | -97.902% |
| 2026-08-31 | 1.9900 | 2.0900 | 1.9900 | 2.0900 | -20.229% | 17 | 3,167 | -98.565% |
| 2026-08-28 | 3.5100 | 3.7400 | 2.5600 | 2.6200 | -42.418% | 1,314 | 1,870 | -98.855% |
| 2026-08-27 | 3.9200 | 4.5500 | 3.9200 | 4.5500 | +2.247% | 6 | 1,867 | -99.341% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.4500 | 4.4500 | -15.238% | 11 | 1,878 | -99.326% |
| 2026-08-25 | 4.8000 | 5.2500 | 4.7500 | 5.2500 | -0.380% | 7 | 1,875 | -99.429% |
| 2026-08-24 | 6.0200 | 6.1000 | 5.2700 | 5.2700 | +2.330% | 19 | 1,875 | -99.431% |
| 2026-08-21 | 4.4000 | 5.1500 | 4.4000 | 5.1500 | +51.471% | 40 | 1,896 | -99.417% |
| 2026-08-20 | 3.2400 | 3.9500 | 3.2400 | 3.4000 | +1.493% | 1,533 | 630 | -99.118% |
| 2026-08-19 | 3.1100 | 3.3500 | 3.1100 | 3.3500 | +47.577% | 20 | 635 | -99.104% |
| 2026-08-18 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -9.200% | 1 | 634 | -98.678% |
| 2026-08-17 | 2.2300 | 2.5200 | 2.2300 | 2.5000 | +21.951% | 33 | 632 | -98.800% |
| 2026-08-14 | 2.1100 | 2.1300 | 2.0500 | 2.0500 | +4.061% | 3 | 632 | -98.537% |
| 2026-08-13 | 2.3600 | 2.3600 | 1.9700 | 1.9700 | -35.410% | 3 | 633 | -98.477% |
| 2026-08-12 | 2.9600 | 3.0500 | 2.9400 | 3.0500 | -7.576% | 8 | 632 | -99.016% |
| 2026-08-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +20.000% | 1 | 632 | -99.091% |
| 2026-08-10 | 2.5500 | 2.7500 | 2.5500 | 2.7500 | +3.383% | 3 | 629 | -98.909% |
| 2026-08-07 | 2.9200 | 2.9200 | 2.6600 | 2.6600 | +52.000% | 9 | 623 | -98.872% |
| 2026-08-05 | 1.6700 | 1.7500 | 1.6400 | 1.7500 | +56.250% | 52 | 624 | -98.286% |
| 2026-08-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +14.286% | 21 | 624 | -97.321% |
| 2026-08-03 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 85 | 539 | -96.939% |
| 2026-07-29 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | +1.887% | 105 | 474 | -97.222% |
| 2026-07-28 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -11.667% | 10 | 464 | -97.170% |
| 2026-07-27 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | -17.808% | 3 | 462 | -97.500% |
| 2026-07-22 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | +14.961% | 23 | 441 | -97.945% |
| 2026-07-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 1 | 440 | -97.638% |
| 2026-07-20 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -23.333% | 2 | 441 | -97.391% |
| 2026-07-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.791% | 1 | 441 | -98.000% |
| 2026-07-08 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | -14.000% | 20 | 426 | -98.256% |
| 2026-07-01 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | +12.360% | 51 | 426 | -98.500% |
| 2026-06-29 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -10.101% | 1 | 425 | -98.315% |
| 2026-06-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -14.286% | 1 | 426 | -98.485% |
| 2026-06-23 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | -11.154% | 91 | 336 | -98.701% |
| 2026-06-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 4 | 336 | -98.846% |
| 2026-06-18 | 3.0200 | 3.0200 | 2.9000 | 2.9000 | -25.258% | 2 | 336 | -98.966% |
| 2026-06-15 | 4.1500 | 4.1500 | 3.8800 | 3.8800 | +21.250% | 52 | 329 | -99.227% |
| 2026-06-12 | 3.3100 | 3.3100 | 3.2000 | 3.2000 | -5.882% | 22 | 329 | -99.063% |
| 2026-06-11 | 2.5000 | 3.4000 | 2.5000 | 3.4000 | +8.974% | 7 | 326 | -99.118% |
| 2026-06-10 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -26.066% | 1 | 325 | -99.038% |
| 2026-06-08 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -2.989% | 4 | 321 | -99.289% |
| 2026-06-05 | 4.5300 | 4.5300 | 4.3500 | 4.3500 | -26.891% | 12 | 309 | -99.310% |
| 2026-06-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.386% | 7 | 307 | -99.496% |
| 2026-06-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -13.110% | 1 | 306 | -99.474% |
| 2026-06-02 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -20.964% | 1 | 307 | -99.543% |
| 2026-05-29 | 7.3700 | 8.3700 | 7.3200 | 8.3000 | +45.614% | 13 | 296 | -99.639% |
| 2026-05-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -19.718% | 1 | 295 | -99.474% |
| 2026-05-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.158% | 1 | 295 | -99.577% |
| 2026-05-22 | 7.0200 | 7.0200 | 6.9500 | 6.9500 | -14.619% | 2 | 294 | -99.568% |
| 2026-05-20 | 7.4400 | 8.1400 | 7.4400 | 8.1400 | +0.123% | 3 | 296 | -99.631% |
| 2026-05-19 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -42.094% | 1 | 296 | -99.631% |
| 2026-05-11 | 13.7500 | 14.0400 | 13.6000 | 14.0400 | +6.849% | 4 | 293 | -99.786% |
| 2026-05-08 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -6.809% | 1 | 293 | -99.772% |
| 2026-05-07 | 14.0000 | 14.1000 | 13.8100 | 14.1000 | +15.764% | 5 | 293 | -99.787% |
| 2026-05-06 | 13.2400 | 13.2400 | 12.1200 | 12.1800 | +28.211% | 406 | 292 | -99.754% |
| 2026-04-29 | 9.1600 | 9.5000 | 9.1600 | 9.5000 | -2.962% | 5 | 202 | -99.684% |
| 2026-04-28 | 10.0000 | 10.0000 | 9.7900 | 9.7900 | -20.407% | 4 | 202 | -99.694% |
| 2026-04-27 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -10.870% | 1 | 200 | -99.756% |
| 2026-04-24 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -6.694% | 6 | 200 | -99.783% |
| 2026-04-23 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -25.265% | 6 | 206 | -99.797% |
| 2026-04-16 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -7.523% | 20 | 200 | -99.848% |
| 2026-04-15 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +1.182% | 2 | 220 | -99.860% |
| 2026-04-14 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +16.657% | 46 | 266 | -99.858% |
| 2026-04-13 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -16.336% | 1 | 226 | -99.835% |
| 2026-04-06 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -0.596% | 4 | 226 | -99.862% |
| 2026-04-02 | 21.8500 | 21.8500 | 21.8000 | 21.8000 | -8.017% | 2 | 230 | -99.862% |
| 2026-04-01 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +8.716% | 2 | 230 | -99.873% |
| 2026-03-31 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +14.136% | 3 | 228 | -99.862% |
| 2026-03-30 | 19.0700 | 19.2100 | 19.0200 | 19.1000 | +19.375% | 9 | 231 | -99.843% |
| 2026-03-24 | 15.8500 | 16.5800 | 15.8500 | 16.0000 | -0.374% | 29 | 232 | -99.813% |
| 2026-03-23 | 14.6600 | 16.0600 | 14.6300 | 16.0600 | -5.972% | 23 | 217 | -99.813% |
| 2026-03-20 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -6.667% | 5 | 197 | -99.824% |
| 2026-03-19 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -28.932% | 15 | 197 | -99.836% |
| 2026-03-18 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -18.641% | 1 | 182 | -99.883% |
| 2026-03-16 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | -6.637% | 2 | 181 | -99.905% |
| 2026-03-13 | 33.9500 | 33.9500 | 33.7000 | 33.9000 | -8.130% | 44 | 181 | -99.912% |
| 2026-03-12 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -6.748% | 1 | 164 | -99.919% |
| 2026-03-11 | 39.5700 | 39.5700 | 39.5700 | 39.5700 | -0.227% | 1 | 171 | -99.924% |
| 2026-03-06 | 39.6600 | 39.6600 | 39.6600 | 39.6600 | -2.794% | 2 | 175 | -99.924% |
| 2026-03-03 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -13.559% | 8 | 175 | -99.926% |
| 2026-03-02 | 49.1000 | 49.1600 | 47.2000 | 47.2000 | +7.713% | 19 | 167 | -99.936% |
| 2026-02-27 | 44.2900 | 44.2900 | 43.8200 | 43.8200 | +5.084% | 2 | 161 | -99.932% |
| 2026-02-24 | 40.8900 | 41.7000 | 40.8900 | 41.7000 | +16.253% | 6 | 161 | -99.928% |
| 2026-02-20 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | +9.627% | 1 | 159 | -99.916% |
| 2026-02-18 | 32.4000 | 32.7200 | 32.4000 | 32.7200 | +1.931% | 2 | 160 | -99.908% |
| 2026-02-13 | 32.3000 | 32.7000 | 32.1000 | 32.1000 | -2.134% | 32 | 149 | -99.907% |
| 2026-02-12 | 33.7200 | 33.7200 | 32.7500 | 32.8000 | +31.200% | 144 | 149 | -99.909% |
| 2026-02-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -38.119% | 1 | 30 | -99.880% |
| 2026-01-30 | 40.2000 | 40.4000 | 40.2000 | 40.4000 | -21.201% | 22 | 30 | -99.926% |
| 2026-01-28 | 48.4200 | 51.2700 | 48.4200 | 51.2700 | +43.212% | 3 | 31 | -99.941% |
| 2026-01-27 | 34.8400 | 35.8000 | 33.9700 | 35.8000 | -3.504% | 7 | 29 | -99.916% |
| 2026-01-26 | 35.0000 | 37.1000 | 35.0000 | 37.1000 | +122.823% | 2 | 35 | -99.919% |
| 2026-01-14 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -0.299% | 1 | 35 | -99.820% |
| 2026-01-12 | 16.5000 | 16.7000 | 16.5000 | 16.7000 | +21.898% | 2 | 35 | -99.820% |
| 2026-01-07 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +29.367% | 1 | 35 | -99.781% |
| 2026-01-02 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -20.136% | 5 | 34 | -99.717% |
| 2025-12-24 | 13.3000 | 13.3000 | 13.2600 | 13.2600 | +31.940% | 29 | 1 | -99.774% |
| 2025-12-16 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 1 | 1 | -99.701% |