GLD261120C00505000
GLD Nov 20 2026 505.00 Call
optionOPRA
EODNov 3, 2026
0.03USD-25.000%(-0.01)6Vol1,048OI
GLD261120C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 6 | 1,048 | 0.000% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 1,049 | -25.000% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 82 | 1,032 | -40.000% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 1,031 | -62.500% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -46.154% | 5 | 1,029 | -57.143% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 15 | 1,022 | -76.923% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 1 | 1,022 | -81.250% |
| 2026-10-09 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.000% | 16 | 1,021 | -85.714% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 50 | 975 | -85.714% |
| 2026-10-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 15 | 960 | -83.333% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.000% | 10 | 966 | -85.000% |
| 2026-10-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 28 | 971 | -85.000% |
| 2026-09-30 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | -13.043% | 25 | 955 | -85.000% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -20.690% | 7 | 962 | -86.957% |
| 2026-09-28 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | -23.684% | 44 | 994 | -89.655% |
| 2026-09-25 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.000% | 13 | 983 | -92.105% |
| 2026-09-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 3 | 983 | -92.105% |
| 2026-09-23 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | -34.328% | 115 | 944 | -93.182% |
| 2026-09-22 | 0.5700 | 0.6700 | 0.5700 | 0.6700 | +3.077% | 18 | 933 | -95.522% |
| 2026-09-21 | 0.6600 | 0.6600 | 0.6000 | 0.6500 | -17.722% | 14 | 923 | -95.385% |
| 2026-09-18 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | -5.952% | 15 | 923 | -96.203% |
| 2026-09-17 | 1.0600 | 1.0600 | 0.8400 | 0.8400 | +3.704% | 6 | 918 | -96.429% |
| 2026-09-16 | 1.1100 | 1.1200 | 0.8100 | 0.8100 | -11.957% | 13 | 914 | -96.296% |
| 2026-09-15 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | -9.804% | 259 | 727 | -96.739% |
| 2026-09-14 | 0.9300 | 1.0400 | 0.9300 | 1.0200 | -9.735% | 90 | 726 | -97.059% |
| 2026-09-11 | 1.3800 | 1.3800 | 1.1200 | 1.1300 | -11.719% | 36 | 705 | -97.345% |
| 2026-09-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -21.472% | 10 | 705 | -97.656% |
| 2026-09-09 | 1.6300 | 1.6700 | 1.6300 | 1.6300 | 0.000% | 34 | 706 | -98.160% |
| 2026-09-08 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -25.909% | 1 | 706 | -98.160% |
| 2026-09-03 | 1.8800 | 2.2000 | 1.8300 | 2.2000 | +54.930% | 25 | 707 | -98.636% |
| 2026-09-02 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +16.393% | 1 | 707 | -97.887% |
| 2026-09-01 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | -53.257% | 24 | 709 | -97.541% |
| 2026-08-28 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -24.348% | 1 | 709 | -98.851% |
| 2026-08-27 | 3.3100 | 3.4700 | 3.3100 | 3.4500 | 0.000% | 12 | 708 | -99.130% |
| 2026-08-26 | 3.7900 | 3.7900 | 3.4500 | 3.4500 | -23.333% | 40 | 705 | -99.130% |
| 2026-08-25 | 3.9000 | 4.5100 | 3.9000 | 4.5000 | +1.124% | 87 | 669 | -99.333% |
| 2026-08-24 | 4.8000 | 5.0400 | 4.4500 | 4.4500 | +5.201% | 61 | 618 | -99.326% |
| 2026-08-21 | 3.7500 | 4.2300 | 3.7500 | 4.2300 | +50.000% | 6 | 623 | -99.291% |
| 2026-08-20 | 2.6500 | 2.8200 | 2.6500 | 2.8200 | +8.880% | 14 | 625 | -98.936% |
| 2026-08-19 | 2.6700 | 2.6700 | 2.5900 | 2.5900 | +35.602% | 7 | 624 | -98.842% |
| 2026-08-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -6.373% | 5 | 624 | -98.429% |
| 2026-08-17 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | +17.241% | 50 | 624 | -98.529% |
| 2026-08-14 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | -33.588% | 11 | 629 | -98.276% |
| 2026-08-12 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +3.968% | 1 | 677 | -98.855% |
| 2026-08-11 | 2.6600 | 2.6700 | 2.5200 | 2.5200 | +4.132% | 70 | 684 | -98.810% |
| 2026-08-07 | 2.3600 | 2.5700 | 2.3600 | 2.4200 | +55.128% | 51 | 636 | -98.760% |
| 2026-08-06 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +6.122% | 1 | 636 | -98.077% |
| 2026-08-05 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | +30.088% | 48 | 656 | -97.959% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -1.739% | 1 | 657 | -97.345% |
| 2026-07-17 | 1.0500 | 1.1800 | 1.0500 | 1.1500 | +3.604% | 107 | 559 | -97.391% |
| 2026-07-16 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -20.714% | 2 | 557 | -97.297% |
| 2026-07-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +3.704% | 1 | 558 | -97.857% |
| 2026-07-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 1 | 559 | -97.778% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -12.500% | 1 | 559 | -97.857% |
| 2026-07-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.960% | 1 | 559 | -98.125% |
| 2026-06-30 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -5.625% | 6 | 553 | -98.013% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 1 | 554 | -98.125% |
| 2026-06-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 1 | 555 | -98.421% |
| 2026-06-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -29.412% | 1 | 554 | -98.333% |
| 2026-06-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -19.048% | 1 | 554 | -98.824% |
| 2026-06-17 | 3.3300 | 3.3300 | 3.1500 | 3.1500 | -10.000% | 5 | 553 | -99.048% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +19.454% | 3 | 554 | -99.143% |
| 2026-06-11 | 2.9300 | 2.9300 | 2.9100 | 2.9300 | -30.896% | 8 | 554 | -98.976% |
| 2026-06-05 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -16.040% | 2 | 556 | -99.292% |
| 2026-06-04 | 5.2500 | 5.2500 | 4.9900 | 5.0500 | -28.369% | 56 | 598 | -99.406% |
| 2026-05-29 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +25.893% | 2 | 598 | -99.574% |
| 2026-05-26 | 6.0500 | 6.0500 | 5.6000 | 5.6000 | -12.773% | 19 | 591 | -99.464% |
| 2026-05-20 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -19.347% | 1 | 591 | -99.533% |
| 2026-05-15 | 8.0100 | 8.0100 | 7.9300 | 7.9600 | -21.961% | 30 | 594 | -99.623% |
| 2026-05-14 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -0.875% | 2 | 595 | -99.706% |
| 2026-05-13 | 10.4300 | 10.4300 | 10.2900 | 10.2900 | -0.097% | 4 | 594 | -99.708% |
| 2026-05-12 | 10.4500 | 10.4500 | 10.3000 | 10.3000 | -12.340% | 3 | 592 | -99.709% |
| 2026-05-11 | 11.4200 | 11.7500 | 11.4200 | 11.7500 | -3.846% | 3 | 591 | -99.745% |
| 2026-05-07 | 12.0100 | 12.2200 | 12.0100 | 12.2200 | +17.726% | 3 | 592 | -99.755% |
| 2026-05-06 | 10.4800 | 10.5800 | 10.3300 | 10.3800 | +23.132% | 52 | 591 | -99.711% |
| 2026-05-05 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -10.128% | 1 | 617 | -99.644% |
| 2026-05-01 | 9.3000 | 9.3800 | 9.3000 | 9.3800 | -2.088% | 2 | 617 | -99.680% |
| 2026-04-30 | 9.4500 | 9.5800 | 9.4500 | 9.5800 | +15.840% | 3 | 617 | -99.687% |
| 2026-04-29 | 8.2200 | 8.2700 | 8.2200 | 8.2700 | -1.781% | 2 | 617 | -99.637% |
| 2026-04-28 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -20.566% | 1 | 616 | -99.644% |
| 2026-04-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.941% | 1 | 617 | -99.717% |
| 2026-04-24 | 12.5900 | 12.5900 | 11.7700 | 11.7700 | -5.462% | 7 | 617 | -99.745% |
| 2026-04-23 | 12.7800 | 12.7800 | 12.4000 | 12.4500 | -10.753% | 171 | 616 | -99.759% |
| 2026-04-22 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -17.941% | 1 | 615 | -99.785% |
| 2026-03-27 | 17.0500 | 17.0500 | 17.0000 | 17.0000 | -23.423% | 54 | 615 | -99.824% |
| 2026-03-18 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -21.721% | 2 | 568 | -99.865% |
| 2026-03-16 | 28.3800 | 28.3800 | 28.3500 | 28.3600 | -8.986% | 30 | 568 | -99.894% |
| 2026-03-13 | 31.0100 | 31.1600 | 31.0100 | 31.1600 | -6.003% | 2 | 555 | -99.904% |
| 2026-03-09 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -3.885% | 17 | 556 | -99.910% |
| 2026-03-05 | 34.4900 | 34.4900 | 34.4900 | 34.4900 | -5.688% | 1 | 560 | -99.913% |
| 2026-03-04 | 36.5800 | 36.5800 | 36.5700 | 36.5700 | -16.545% | 2 | 559 | -99.918% |
| 2026-03-02 | 43.8200 | 43.8200 | 43.8200 | 43.8200 | +6.230% | 1 | 558 | -99.932% |
| 2026-02-23 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +25.571% | 1 | 558 | -99.927% |
| 2026-02-20 | 32.8500 | 32.9000 | 32.8500 | 32.8500 | +10.420% | 23 | 558 | -99.909% |
| 2026-02-19 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +26.059% | 17 | 537 | -99.899% |
| 2026-02-17 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -20.135% | 1 | 537 | -99.873% |
| 2026-02-12 | 29.5500 | 29.5500 | 29.5000 | 29.5500 | -2.087% | 258 | 536 | -99.898% |
| 2026-02-06 | 30.2000 | 30.3000 | 29.6500 | 30.1800 | +34.732% | 407 | 393 | -99.901% |
| 2026-02-02 | 26.0000 | 26.0000 | 22.4000 | 22.4000 | -37.308% | 6 | 20 | -99.866% |
| 2026-01-30 | 38.3000 | 38.6900 | 27.0000 | 35.7300 | -33.760% | 8 | 21 | -99.916% |
| 2026-01-29 | 62.6900 | 62.6900 | 47.5000 | 53.9400 | +28.306% | 5 | 14 | -99.944% |
| 2026-01-28 | 42.4500 | 42.4500 | 42.0400 | 42.0400 | 0.000% | 11 | 10 | -99.929% |