GLD261120C00510000
GLD Nov 20 2026 510.00 Call
optionOPRA
EODNov 3, 2026
0.02USD+100.000%(+0.01)2Vol1,323OI
GLD261120C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | +100.000% | 2 | 1,323 | 0.000% |
| 2026-10-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 4 | 1,327 | +100.000% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 150 | 1,182 | -60.000% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -44.444% | 48 | 1,172 | -60.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -62.500% | 1 | 1,173 | -77.778% |
| 2026-10-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 1,173 | -91.667% |
| 2026-10-09 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 43 | 1,135 | -88.889% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -32.143% | 1 | 1,135 | -89.474% |
| 2026-09-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 2 | 1,136 | -92.857% |
| 2026-09-28 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | -22.857% | 30 | 1,149 | -92.593% |
| 2026-09-25 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.000% | 48 | 1,166 | -94.286% |
| 2026-09-24 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | -12.500% | 37 | 1,190 | -94.286% |
| 2026-09-23 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | -32.203% | 8 | 1,198 | -95.000% |
| 2026-09-22 | 0.5600 | 0.5900 | 0.5200 | 0.5900 | +1.724% | 23 | 1,180 | -96.610% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.5500 | 0.5800 | -17.143% | 19 | 1,180 | -96.552% |
| 2026-09-18 | 0.6500 | 0.7400 | 0.6500 | 0.7000 | -9.091% | 5 | 1,180 | -97.143% |
| 2026-09-17 | 0.9000 | 0.9000 | 0.7700 | 0.7700 | -25.243% | 3 | 1,182 | -97.403% |
| 2026-09-16 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | +15.730% | 9 | 1,237 | -98.058% |
| 2026-09-15 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | -5.319% | 121 | 1,237 | -97.753% |
| 2026-09-14 | 0.8600 | 0.9400 | 0.8600 | 0.9400 | -9.615% | 6 | 1,239 | -97.872% |
| 2026-09-11 | 1.1100 | 1.1200 | 1.0400 | 1.0400 | -21.212% | 74 | 1,166 | -98.077% |
| 2026-09-10 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | -12.583% | 21 | 1,160 | -98.485% |
| 2026-09-09 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | +7.857% | 36 | 1,156 | -98.675% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 1 | 1,155 | -98.571% |
| 2026-09-04 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -22.886% | 3 | 1,156 | -98.710% |
| 2026-09-03 | 1.7200 | 2.1000 | 1.6900 | 2.0100 | +64.754% | 33 | 1,154 | -99.005% |
| 2026-09-02 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -11.594% | 28 | 1,151 | -98.361% |
| 2026-09-01 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -7.383% | 1 | 1,151 | -98.551% |
| 2026-08-31 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | -29.717% | 11 | 1,150 | -98.658% |
| 2026-08-28 | 2.6800 | 2.7000 | 2.0200 | 2.1200 | -34.969% | 24 | 1,156 | -99.057% |
| 2026-08-27 | 3.1100 | 3.3400 | 3.0800 | 3.2600 | +5.161% | 167 | 1,162 | -99.387% |
| 2026-08-26 | 3.3100 | 3.3100 | 3.1000 | 3.1000 | -23.457% | 9 | 1,164 | -99.355% |
| 2026-08-25 | 3.6000 | 4.0500 | 3.5000 | 4.0500 | -4.028% | 12 | 1,162 | -99.506% |
| 2026-08-24 | 4.4900 | 4.6000 | 4.2200 | 4.2200 | +12.533% | 338 | 1,284 | -99.526% |
| 2026-08-21 | 3.2100 | 3.7500 | 3.1600 | 3.7500 | +49.402% | 5 | 1,283 | -99.467% |
| 2026-08-20 | 2.8400 | 2.8500 | 2.5100 | 2.5100 | +2.033% | 89 | 1,289 | -99.203% |
| 2026-08-19 | 2.1100 | 2.4600 | 2.1100 | 2.4600 | +46.429% | 8 | 1,283 | -99.187% |
| 2026-08-18 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +6.329% | 4 | 1,287 | -98.810% |
| 2026-08-14 | 1.6100 | 1.6900 | 1.5800 | 1.5800 | -1.863% | 9 | 1,281 | -98.734% |
| 2026-08-13 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | -31.197% | 5 | 1,281 | -98.758% |
| 2026-08-11 | 2.4200 | 2.4600 | 2.3300 | 2.3400 | +7.834% | 71 | 1,276 | -99.145% |
| 2026-08-10 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | +7.426% | 105 | 1,322 | -99.078% |
| 2026-08-07 | 2.2700 | 2.2700 | 2.0200 | 2.0200 | +38.356% | 6 | 1,325 | -99.010% |
| 2026-08-06 | 1.5400 | 1.5400 | 1.4600 | 1.4600 | -5.195% | 6 | 1,324 | -98.630% |
| 2026-08-05 | 1.2600 | 1.5600 | 1.2600 | 1.5400 | +67.391% | 165 | 1,239 | -98.701% |
| 2026-08-04 | 0.8600 | 0.9400 | 0.8600 | 0.9200 | +2.222% | 12 | 1,238 | -97.826% |
| 2026-07-31 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 1 | 1,238 | -97.778% |
| 2026-07-29 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | -13.084% | 7 | 1,237 | -97.849% |
| 2026-07-24 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 0.000% | 42 | 1,197 | -98.131% |
| 2026-07-23 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +8.081% | 1 | 1,197 | -98.131% |
| 2026-07-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -29.286% | 1 | 1,196 | -97.980% |
| 2026-07-09 | 1.5400 | 1.5400 | 1.4000 | 1.4000 | +3.704% | 2 | 1,195 | -98.571% |
| 2026-07-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.163% | 1 | 1,194 | -98.519% |
| 2026-07-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 1 | 1,194 | -98.639% |
| 2026-06-29 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -12.941% | 1 | 1,194 | -98.649% |
| 2026-06-26 | 1.7600 | 1.8000 | 1.7000 | 1.7000 | 0.000% | 152 | 1,043 | -98.824% |
| 2026-06-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.842% | 2 | 1,042 | -98.824% |
| 2026-06-24 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +5.759% | 1 | 1,042 | -99.010% |
| 2026-06-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -20.417% | 1 | 1,042 | -98.953% |
| 2026-06-18 | 2.8200 | 2.8200 | 2.4000 | 2.4000 | -21.053% | 2 | 1,040 | -99.167% |
| 2026-06-15 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | +37.557% | 9 | 1,040 | -99.342% |
| 2026-06-11 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -7.917% | 12 | 1,035 | -99.095% |
| 2026-06-10 | 2.5200 | 2.6000 | 2.4000 | 2.4000 | -20.000% | 105 | 933 | -99.167% |
| 2026-06-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.975% | 202 | 733 | -99.333% |
| 2026-06-08 | 3.2000 | 3.2700 | 3.0800 | 3.2600 | -6.857% | 4 | 735 | -99.387% |
| 2026-06-05 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -25.532% | 27 | 742 | -99.429% |
| 2026-06-04 | 4.9000 | 4.9000 | 4.6500 | 4.7000 | -27.692% | 18 | 732 | -99.574% |
| 2026-05-29 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | +20.370% | 2 | 731 | -99.692% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -15.757% | 3 | 731 | -99.630% |
| 2026-05-20 | 5.8900 | 6.4100 | 5.7000 | 6.4100 | -8.949% | 123 | 741 | -99.688% |
| 2026-05-18 | 7.1500 | 7.2100 | 6.7500 | 7.0400 | -2.222% | 210 | 541 | -99.716% |
| 2026-05-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -28.000% | 1 | 541 | -99.722% |
| 2026-05-12 | 9.7000 | 10.0000 | 9.6500 | 10.0000 | -10.233% | 3 | 543 | -99.800% |
| 2026-05-11 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +2.673% | 10 | 543 | -99.820% |
| 2026-05-08 | 11.3500 | 11.3500 | 10.4000 | 10.8500 | +0.185% | 8 | 543 | -99.816% |
| 2026-05-07 | 11.2000 | 11.2200 | 10.8300 | 10.8300 | +15.213% | 507 | 542 | -99.815% |
| 2026-05-06 | 9.7800 | 9.7900 | 9.4000 | 9.4000 | +21.290% | 307 | 541 | -99.787% |
| 2026-05-05 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +2.922% | 3 | 641 | -99.742% |
| 2026-05-04 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -15.393% | 1 | 641 | -99.734% |
| 2026-05-01 | 8.6100 | 8.9000 | 8.5500 | 8.9000 | +1.714% | 3 | 640 | -99.775% |
| 2026-04-30 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | +12.179% | 37 | 640 | -99.771% |
| 2026-04-28 | 8.0000 | 8.0000 | 7.7800 | 7.8000 | -34.454% | 5 | 645 | -99.744% |
| 2026-04-23 | 12.0000 | 12.0000 | 11.8600 | 11.9000 | -4.571% | 6 | 648 | -99.832% |
| 2026-04-22 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -0.080% | 1 | 647 | -99.840% |
| 2026-04-21 | 12.4500 | 12.4900 | 12.4500 | 12.4800 | -20.661% | 3 | 648 | -99.840% |
| 2026-04-20 | 16.1000 | 16.1000 | 15.7300 | 15.7300 | -7.471% | 3 | 648 | -99.873% |
| 2026-04-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -17.556% | 1 | 648 | -99.882% |
| 2026-04-01 | 20.5300 | 20.6400 | 20.5300 | 20.6200 | +26.426% | 9 | 648 | -99.903% |
| 2026-03-30 | 16.1000 | 16.3100 | 16.1000 | 16.3100 | -6.264% | 14 | 656 | -99.877% |
| 2026-03-27 | 14.6000 | 17.4000 | 14.6000 | 17.4000 | +25.180% | 355 | 653 | -99.885% |
| 2026-03-26 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -18.139% | 1 | 381 | -99.856% |
| 2026-03-25 | 16.8600 | 16.9800 | 16.8600 | 16.9800 | +13.049% | 5 | 381 | -99.882% |
| 2026-03-19 | 14.0000 | 15.2500 | 14.0000 | 15.0200 | -25.644% | 38 | 378 | -99.867% |
| 2026-03-18 | 22.0000 | 22.0000 | 20.2000 | 20.2000 | -23.194% | 4 | 378 | -99.901% |
| 2026-03-17 | 26.3000 | 26.5200 | 26.3000 | 26.3000 | -3.309% | 5 | 375 | -99.924% |
| 2026-03-16 | 27.4000 | 28.1700 | 26.9100 | 27.2000 | -5.882% | 355 | 377 | -99.926% |
| 2026-03-13 | 29.4600 | 29.4600 | 28.9000 | 28.9000 | -7.727% | 77 | 232 | -99.931% |
| 2026-03-12 | 31.3100 | 31.3200 | 31.3100 | 31.3200 | -6.535% | 60 | 218 | -99.936% |
| 2026-03-11 | 33.4600 | 33.5100 | 33.4600 | 33.5100 | +6.381% | 2 | 191 | -99.940% |
| 2026-03-09 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -2.778% | 18 | 191 | -99.937% |
| 2026-03-03 | 32.3000 | 32.4000 | 32.3000 | 32.4000 | -23.277% | 2 | 206 | -99.938% |
| 2026-03-02 | 41.0000 | 42.3800 | 41.0000 | 42.2300 | +8.199% | 6 | 207 | -99.953% |
| 2026-02-27 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | +24.498% | 1 | 209 | -99.949% |
| 2026-02-20 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | +10.193% | 57 | 208 | -99.936% |
| 2026-02-19 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +4.212% | 18 | 218 | -99.930% |
| 2026-02-13 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -2.500% | 1 | 199 | -99.927% |
| 2026-02-12 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -7.895% | 1 | 199 | -99.929% |
| 2026-02-11 | 29.7500 | 30.4000 | 29.7500 | 30.4000 | -1.935% | 43 | 199 | -99.934% |
| 2026-02-09 | 31.3400 | 31.3400 | 31.0000 | 31.0000 | +10.007% | 4 | 199 | -99.935% |
| 2026-02-06 | 28.1300 | 28.1800 | 28.1300 | 28.1800 | +12.226% | 2 | 196 | -99.929% |
| 2026-02-05 | 23.9500 | 25.1100 | 23.9500 | 25.1100 | -16.020% | 9 | 197 | -99.920% |
| 2026-02-04 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -5.827% | 1 | 202 | -99.933% |
| 2026-02-03 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | +42.697% | 1 | 201 | -99.937% |
| 2026-02-02 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -12.263% | 1 | 201 | -99.910% |
| 2026-01-30 | 37.9000 | 37.9000 | 25.3600 | 25.3600 | -48.245% | 17 | 200 | -99.921% |
| 2026-01-29 | 59.0000 | 60.0000 | 39.6500 | 49.0000 | +14.674% | 248 | 202 | -99.959% |
| 2026-01-28 | 40.5000 | 42.8000 | 40.5000 | 42.7300 | +30.793% | 14 | 85 | -99.953% |
| 2026-01-27 | 32.6700 | 32.6700 | 32.6700 | 32.6700 | +6.417% | 8 | 79 | -99.939% |
| 2026-01-26 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +28.344% | 1 | 78 | -99.935% |
| 2026-01-23 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | +18.182% | 4 | 78 | -99.916% |
| 2026-01-21 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +67.967% | 3 | 74 | -99.901% |
| 2025-12-23 | 10.9500 | 12.0500 | 10.9000 | 12.0500 | +9.248% | 75 | 74 | -99.834% |
| 2025-12-22 | 11.1900 | 11.1900 | 11.0300 | 11.0300 | +28.256% | 3 | 5 | -99.819% |
| 2025-12-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 2 | 2 | -99.767% |