GLD261120C00520000
GLD Nov 20 2026 520.00 Call
optionOPRA
EODNov 3, 2026
0.01USD-83.333%(-0.05)4Vol1,090OI
GLD261120C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -83.333% | 4 | 1,092 | 0.000% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 4 | 1,092 | -83.333% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 16 | 1,076 | -83.333% |
| 2026-10-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 3 | 1,077 | -85.714% |
| 2026-10-16 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | -33.333% | 3 | 1,077 | -90.000% |
| 2026-10-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 1,076 | -93.333% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 1 | 1,077 | -93.333% |
| 2026-10-05 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 3 | 1,074 | -94.737% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 14 | 1,087 | -94.118% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 5 | 1,091 | -94.444% |
| 2026-09-29 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -20.833% | 3 | 1,088 | -94.737% |
| 2026-09-28 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -20.000% | 17 | 1,075 | -95.833% |
| 2026-09-25 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +3.448% | 4 | 1,076 | -96.667% |
| 2026-09-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 1 | 1,076 | -96.552% |
| 2026-09-23 | 0.4300 | 0.4300 | 0.3600 | 0.3700 | -27.451% | 19 | 1,085 | -97.297% |
| 2026-09-22 | 0.4700 | 0.5200 | 0.4400 | 0.5100 | +2.000% | 34 | 1,084 | -98.039% |
| 2026-09-21 | 0.5500 | 0.5500 | 0.4600 | 0.5000 | -7.407% | 82 | 1,106 | -98.000% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -28.000% | 11 | 1,101 | -98.148% |
| 2026-09-17 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -1.316% | 75 | 1,102 | -98.667% |
| 2026-09-16 | 0.8700 | 0.8800 | 0.7600 | 0.7600 | -1.299% | 12 | 1,153 | -98.684% |
| 2026-09-15 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | -2.532% | 76 | 1,128 | -98.701% |
| 2026-09-14 | 0.7700 | 0.8200 | 0.7700 | 0.7900 | -11.236% | 134 | 1,125 | -98.734% |
| 2026-09-11 | 1.1200 | 1.1200 | 0.8900 | 0.8900 | -12.745% | 9 | 1,128 | -98.876% |
| 2026-09-10 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | -15.702% | 12 | 1,121 | -99.020% |
| 2026-09-08 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | -8.333% | 4 | 1,131 | -99.174% |
| 2026-09-04 | 1.3000 | 1.3800 | 1.2800 | 1.3200 | -16.456% | 38 | 1,108 | -99.242% |
| 2026-09-03 | 1.5200 | 1.6500 | 1.4600 | 1.5800 | +62.887% | 22 | 1,110 | -99.367% |
| 2026-09-02 | 1.0400 | 1.0800 | 0.9700 | 0.9700 | -6.731% | 20 | 1,093 | -98.969% |
| 2026-09-01 | 1.0900 | 1.0900 | 0.9600 | 1.0400 | -19.380% | 25 | 1,094 | -99.038% |
| 2026-08-31 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -19.375% | 6 | 1,095 | -99.225% |
| 2026-08-28 | 2.8000 | 2.8000 | 1.6000 | 1.6000 | -39.623% | 11 | 1,088 | -99.375% |
| 2026-08-27 | 2.2900 | 2.7400 | 2.2900 | 2.6500 | +1.923% | 20 | 1,084 | -99.623% |
| 2026-08-26 | 2.7600 | 2.7900 | 2.6000 | 2.6000 | -21.450% | 17 | 1,083 | -99.615% |
| 2026-08-25 | 2.9300 | 3.3500 | 2.8500 | 3.3100 | -1.194% | 49 | 1,060 | -99.698% |
| 2026-08-24 | 3.7000 | 3.8500 | 3.1300 | 3.3500 | +9.477% | 162 | 1,067 | -99.701% |
| 2026-08-21 | 2.7100 | 3.2000 | 2.7100 | 3.0600 | +34.802% | 42 | 1,058 | -99.673% |
| 2026-08-20 | 2.2600 | 2.3500 | 2.2600 | 2.2700 | +9.662% | 7 | 1,057 | -99.559% |
| 2026-08-19 | 2.0000 | 2.0700 | 1.8800 | 2.0700 | +72.500% | 66 | 996 | -99.517% |
| 2026-08-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.530% | 2 | 994 | -99.167% |
| 2026-08-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +10.219% | 1 | 993 | -99.338% |
| 2026-08-14 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -7.432% | 2 | 993 | -99.270% |
| 2026-08-13 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | -21.693% | 2 | 992 | -99.324% |
| 2026-08-12 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | -9.135% | 10 | 986 | -99.471% |
| 2026-08-11 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | -6.306% | 17 | 986 | -99.519% |
| 2026-08-10 | 1.7600 | 2.2200 | 1.7600 | 2.2200 | +26.136% | 2 | 984 | -99.550% |
| 2026-08-07 | 1.9000 | 1.9000 | 1.7600 | 1.7600 | +31.343% | 3 | 986 | -99.432% |
| 2026-08-06 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | -1.471% | 6 | 988 | -99.254% |
| 2026-08-05 | 1.2400 | 1.3900 | 1.2400 | 1.3600 | +61.905% | 168 | 965 | -99.265% |
| 2026-08-04 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | -26.957% | 140 | 995 | -98.810% |
| 2026-07-24 | 0.9800 | 1.1500 | 0.9400 | 1.1500 | +23.656% | 65 | 990 | -99.130% |
| 2026-07-23 | 0.9600 | 0.9700 | 0.9300 | 0.9300 | -16.216% | 46 | 986 | -98.925% |
| 2026-07-22 | 1.0200 | 1.1100 | 1.0200 | 1.1100 | +8.824% | 2 | 984 | -99.099% |
| 2026-07-15 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -0.971% | 2 | 984 | -99.020% |
| 2026-07-13 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -20.769% | 51 | 933 | -99.029% |
| 2026-07-07 | 1.2900 | 1.4100 | 1.2700 | 1.3000 | -4.412% | 127 | 875 | -99.231% |
| 2026-07-06 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +4.615% | 2 | 875 | -99.265% |
| 2026-06-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.129% | 1 | 874 | -99.231% |
| 2026-06-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.274% | 1 | 874 | -99.355% |
| 2026-06-24 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -7.647% | 7 | 875 | -99.363% |
| 2026-06-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -36.567% | 6 | 875 | -99.412% |
| 2026-06-15 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +17.544% | 1 | 876 | -99.627% |
| 2026-06-12 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | -4.202% | 83 | 906 | -99.561% |
| 2026-06-10 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | -8.462% | 2 | 906 | -99.580% |
| 2026-06-09 | 2.7300 | 2.7300 | 2.6000 | 2.6000 | -15.584% | 199 | 788 | -99.615% |
| 2026-06-05 | 3.5600 | 3.5600 | 3.0800 | 3.0800 | -22.807% | 3 | 789 | -99.675% |
| 2026-06-04 | 4.0000 | 4.0000 | 3.9800 | 3.9900 | +1.013% | 8 | 789 | -99.749% |
| 2026-06-03 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -20.363% | 2 | 789 | -99.747% |
| 2026-05-29 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +12.217% | 1 | 789 | -99.798% |
| 2026-05-28 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +14.805% | 1 | 788 | -99.774% |
| 2026-05-27 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -19.287% | 2 | 787 | -99.740% |
| 2026-05-21 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -13.115% | 1 | 787 | -99.790% |
| 2026-05-19 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -14.619% | 8 | 779 | -99.818% |
| 2026-05-15 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -17.458% | 2 | 778 | -99.844% |
| 2026-05-14 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -9.419% | 40 | 767 | -99.872% |
| 2026-05-13 | 8.2300 | 8.6000 | 8.2300 | 8.6000 | -7.923% | 4 | 766 | -99.884% |
| 2026-05-11 | 9.5200 | 9.5200 | 9.3400 | 9.3400 | -1.477% | 2 | 764 | -99.893% |
| 2026-05-07 | 9.7300 | 10.5100 | 9.4000 | 9.4800 | +14.079% | 1,152 | 764 | -99.895% |
| 2026-05-06 | 8.7500 | 9.2400 | 8.2300 | 8.3100 | +4.924% | 613 | 557 | -99.880% |
| 2026-05-01 | 8.0000 | 8.0000 | 7.9200 | 7.9200 | +1.669% | 26 | 237 | -99.874% |
| 2026-04-30 | 7.3500 | 7.7900 | 7.3100 | 7.7900 | +14.559% | 5 | 237 | -99.872% |
| 2026-04-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 237 | -99.853% |
| 2026-04-28 | 6.3700 | 6.8000 | 6.3700 | 6.8000 | -32.068% | 2 | 237 | -99.853% |
| 2026-04-23 | 10.0700 | 10.0700 | 10.0100 | 10.0100 | -7.229% | 4 | 235 | -99.900% |
| 2026-04-22 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -31.186% | 3 | 237 | -99.907% |
| 2026-04-17 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +0.128% | 11 | 234 | -99.936% |
| 2026-04-14 | 14.6700 | 15.6600 | 14.6300 | 15.6600 | +22.631% | 5 | 223 | -99.936% |
| 2026-04-13 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -23.349% | 1 | 222 | -99.922% |
| 2026-04-07 | 16.3400 | 16.6800 | 16.3400 | 16.6600 | +3.671% | 196 | 221 | -99.940% |
| 2026-04-06 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -12.947% | 8 | 123 | -99.938% |
| 2026-04-01 | 18.6500 | 18.6500 | 18.2300 | 18.4600 | +9.881% | 3 | 117 | -99.946% |
| 2026-03-31 | 16.7500 | 16.8000 | 16.7500 | 16.8000 | +16.263% | 10 | 116 | -99.940% |
| 2026-03-30 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +13.333% | 11 | 119 | -99.931% |
| 2026-03-23 | 12.1000 | 12.7500 | 11.6500 | 12.7500 | -1.772% | 11 | 125 | -99.922% |
| 2026-03-19 | 13.0500 | 13.0500 | 12.9700 | 12.9800 | -32.361% | 22 | 123 | -99.923% |
| 2026-03-18 | 19.4000 | 19.9600 | 19.1900 | 19.1900 | -21.288% | 5 | 113 | -99.948% |
| 2026-03-16 | 24.2200 | 24.3800 | 24.2200 | 24.3800 | -8.380% | 2 | 111 | -99.959% |
| 2026-03-13 | 26.6100 | 26.6100 | 26.6100 | 26.6100 | -18.995% | 1 | 111 | -99.962% |
| 2026-03-10 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +14.900% | 1 | 110 | -99.970% |
| 2026-03-09 | 30.2400 | 30.2400 | 28.5500 | 28.5900 | -13.364% | 21 | 110 | -99.965% |
| 2026-03-04 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +9.635% | 2 | 122 | -99.970% |
| 2026-03-03 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -14.000% | 1 | 122 | -99.967% |
| 2026-02-27 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +6.870% | 1 | 122 | -99.971% |
| 2026-02-24 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +23.585% | 1 | 122 | -99.969% |
| 2026-02-19 | 26.0000 | 26.5000 | 26.0000 | 26.5000 | +1.845% | 20 | 122 | -99.962% |
| 2026-02-13 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | +17.049% | 40 | 102 | -99.962% |
| 2026-02-12 | 25.4700 | 25.4700 | 22.2300 | 22.2300 | -10.182% | 41 | 102 | -99.955% |
| 2026-02-10 | 26.2000 | 26.2000 | 24.7500 | 24.7500 | -6.920% | 8 | 66 | -99.960% |
| 2026-02-09 | 26.8000 | 27.0000 | 26.5900 | 26.5900 | +4.479% | 3 | 71 | -99.962% |
| 2026-02-06 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +15.893% | 1 | 68 | -99.961% |
| 2026-02-05 | 21.0000 | 22.5000 | 21.0000 | 21.9600 | -14.884% | 11 | 67 | -99.954% |
| 2026-02-04 | 31.3300 | 31.4500 | 25.8000 | 25.8000 | -9.790% | 54 | 76 | -99.961% |
| 2026-02-03 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +53.351% | 1 | 33 | -99.965% |
| 2026-02-02 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -43.842% | 1 | 33 | -99.946% |
| 2026-01-30 | 35.7500 | 35.7500 | 33.2100 | 33.2100 | -30.841% | 5 | 33 | -99.970% |
| 2026-01-29 | 48.2400 | 48.2400 | 35.0000 | 48.0200 | +22.656% | 9 | 28 | -99.979% |
| 2026-01-28 | 37.3000 | 39.1500 | 36.2700 | 39.1500 | +22.001% | 23 | 33 | -99.974% |
| 2026-01-27 | 32.0900 | 32.0900 | 32.0900 | 32.0900 | +21.323% | 4 | 24 | -99.969% |
| 2026-01-26 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +24.705% | 11 | 20 | -99.962% |
| 2026-01-23 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +38.537% | 1 | 12 | -99.953% |
| 2026-01-20 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | +45.810% | 2 | 12 | -99.935% |
| 2026-01-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +18.110% | 2 | 12 | -99.905% |
| 2025-12-30 | 8.8800 | 9.0000 | 8.8800 | 8.8900 | -23.691% | 4 | 12 | -99.888% |
| 2025-12-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +20.476% | 1 | 11 | -99.914% |
| 2025-12-23 | 9.8900 | 9.9000 | 9.6700 | 9.6700 | +0.415% | 5 | 10 | -99.897% |
| 2025-12-22 | 10.1300 | 10.1300 | 9.6300 | 9.6300 | +20.677% | 3 | 8 | -99.896% |
| 2025-12-19 | 7.9100 | 7.9800 | 7.9000 | 7.9800 | +0.758% | 5 | 6 | -99.875% |
| 2025-12-18 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -2.822% | 2 | 6 | -99.874% |
| 2025-12-17 | 7.8400 | 8.1500 | 7.8400 | 8.1500 | 0.000% | 4 | 4 | -99.877% |