GLD261120C00530000
GLD Nov 20 2026 530.00 Call
optionOPRA
EODNov 3, 2026
0.02USD-33.333%(-0.01)2Vol3,838OI
GLD261120C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 2 | 3,839 | 0.000% |
| 2026-11-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 3,839 | -33.333% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 7 | 3,846 | -33.333% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 412 | 3,542 | -60.000% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 3,543 | -60.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 80 | 3,463 | -80.000% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 50 | 3,413 | -85.714% |
| 2026-10-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 3,412 | -87.500% |
| 2026-10-07 | 0.1400 | 0.1500 | 0.1200 | 0.1500 | +7.143% | 3 | 3,411 | -86.667% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -33.333% | 1 | 3,411 | -85.714% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 3,411 | -90.476% |
| 2026-09-24 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | -16.129% | 20 | 3,400 | -92.308% |
| 2026-09-23 | 0.3800 | 0.3900 | 0.3100 | 0.3100 | -27.907% | 57 | 3,355 | -93.548% |
| 2026-09-22 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | +7.500% | 106 | 3,298 | -95.349% |
| 2026-09-21 | 0.4700 | 0.4800 | 0.4000 | 0.4000 | -41.176% | 27 | 3,271 | -95.000% |
| 2026-09-18 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 5 | 3,266 | -97.059% |
| 2026-09-16 | 0.7600 | 0.7600 | 0.6300 | 0.7000 | +7.692% | 31 | 3,277 | -97.143% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -39.252% | 5 | 3,277 | -96.923% |
| 2026-09-11 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.140% | 1 | 3,276 | -98.131% |
| 2026-09-09 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | +11.765% | 9 | 3,279 | -98.246% |
| 2026-09-08 | 0.9700 | 1.0300 | 0.9700 | 1.0200 | +24.390% | 7 | 3,277 | -98.039% |
| 2026-09-01 | 0.9400 | 0.9500 | 0.7900 | 0.8200 | -22.642% | 344 | 3,477 | -97.561% |
| 2026-08-31 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | -34.568% | 4 | 3,479 | -98.113% |
| 2026-08-28 | 2.1700 | 2.1700 | 1.6200 | 1.6200 | -29.870% | 5 | 3,481 | -98.765% |
| 2026-08-27 | 2.1100 | 2.3400 | 2.1100 | 2.3100 | +4.525% | 63 | 3,431 | -99.134% |
| 2026-08-26 | 2.3800 | 2.3800 | 2.2100 | 2.2100 | -7.917% | 3 | 3,428 | -99.095% |
| 2026-08-25 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -10.448% | 101 | 3,328 | -99.167% |
| 2026-08-24 | 3.2000 | 3.2000 | 2.6800 | 2.6800 | -1.471% | 205 | 3,133 | -99.254% |
| 2026-08-21 | 2.3300 | 2.7200 | 2.3100 | 2.7200 | +51.111% | 4 | 3,133 | -99.265% |
| 2026-08-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 1 | 3,134 | -98.889% |
| 2026-08-19 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | +62.264% | 29 | 3,138 | -98.837% |
| 2026-08-18 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 1 | 3,138 | -98.113% |
| 2026-08-17 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -3.279% | 10 | 3,128 | -98.305% |
| 2026-08-14 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | +2.521% | 2 | 3,162 | -98.361% |
| 2026-08-13 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | -37.037% | 279 | 3,029 | -98.319% |
| 2026-08-11 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +21.154% | 1 | 3,028 | -98.942% |
| 2026-08-07 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +36.842% | 5 | 3,028 | -98.718% |
| 2026-08-06 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | -5.785% | 3 | 3,028 | -98.246% |
| 2026-08-05 | 1.1000 | 1.2300 | 1.0900 | 1.2100 | +37.500% | 54 | 2,977 | -98.347% |
| 2026-07-24 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -9.278% | 41 | 2,938 | -97.727% |
| 2026-07-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +11.494% | 2 | 2,936 | -97.938% |
| 2026-07-17 | 0.9300 | 0.9500 | 0.8700 | 0.8700 | -6.452% | 4 | 2,935 | -97.701% |
| 2026-07-15 | 1.0700 | 1.0700 | 0.9300 | 0.9300 | +9.412% | 2 | 2,935 | -97.849% |
| 2026-07-13 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | -32.000% | 51 | 2,886 | -97.647% |
| 2026-06-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -46.121% | 1 | 2,886 | -98.400% |
| 2026-06-17 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +14.286% | 2 | 2,888 | -99.138% |
| 2026-06-12 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +6.283% | 1 | 2,887 | -99.015% |
| 2026-06-10 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -17.316% | 3 | 2,887 | -98.953% |
| 2026-06-09 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -17.794% | 1 | 2,887 | -99.134% |
| 2026-06-05 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | -18.551% | 2 | 2,885 | -99.288% |
| 2026-06-04 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -11.538% | 2 | 2,886 | -99.420% |
| 2026-05-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.226% | 1 | 2,886 | -99.487% |
| 2026-05-21 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -17.418% | 3 | 2,886 | -99.504% |
| 2026-05-20 | 4.8900 | 4.8900 | 4.8800 | 4.8800 | -34.497% | 2,700 | 566 | -99.590% |
| 2026-05-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -10.024% | 5 | 566 | -99.732% |
| 2026-05-07 | 8.4700 | 8.5500 | 8.2800 | 8.2800 | +13.580% | 28 | 566 | -99.758% |
| 2026-05-06 | 7.4900 | 7.4900 | 7.1800 | 7.2900 | +22.521% | 631 | 573 | -99.726% |
| 2026-05-05 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.754% | 12 | 286 | -99.664% |
| 2026-05-04 | 5.6500 | 5.6800 | 5.6500 | 5.6800 | -0.176% | 2 | 286 | -99.648% |
| 2026-04-29 | 5.7000 | 5.7200 | 5.6100 | 5.6900 | -36.067% | 397 | 285 | -99.649% |
| 2026-04-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -9.276% | 4 | 382 | -99.775% |
| 2026-04-22 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -25.962% | 4 | 386 | -99.796% |
| 2026-04-17 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.852% | 1 | 386 | -99.849% |
| 2026-04-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.827% | 2 | 387 | -99.852% |
| 2026-04-10 | 12.5000 | 12.5600 | 12.4700 | 12.5200 | -14.830% | 180 | 387 | -99.840% |
| 2026-04-08 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +3.740% | 1 | 297 | -99.864% |
| 2026-04-07 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +9.421% | 1 | 296 | -99.859% |
| 2026-03-30 | 13.1500 | 13.1500 | 12.9500 | 12.9500 | -2.338% | 25 | 296 | -99.846% |
| 2026-03-25 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +21.096% | 125 | 291 | -99.849% |
| 2026-03-24 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -1.173% | 5 | 291 | -99.817% |
| 2026-03-23 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -1.071% | 1 | 286 | -99.819% |
| 2026-03-20 | 10.6000 | 11.2100 | 10.6000 | 11.2000 | -7.819% | 5 | 286 | -99.821% |
| 2026-03-19 | 11.8000 | 12.1500 | 11.5300 | 12.1500 | -27.893% | 101 | 283 | -99.835% |
| 2026-03-18 | 16.7200 | 16.9300 | 16.7200 | 16.8500 | -21.077% | 21 | 282 | -99.881% |
| 2026-03-17 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -28.235% | 15 | 290 | -99.906% |
| 2026-03-10 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +10.801% | 1 | 275 | -99.933% |
| 2026-03-09 | 27.3000 | 27.3000 | 26.6900 | 26.8500 | -8.611% | 257 | 276 | -99.926% |
| 2026-03-06 | 29.2400 | 29.6800 | 29.1000 | 29.3800 | +1.767% | 332 | 348 | -99.932% |
| 2026-03-04 | 28.8700 | 28.8700 | 28.8700 | 28.8700 | +15.480% | 10 | 98 | -99.931% |
| 2026-03-03 | 27.3500 | 27.3500 | 25.0000 | 25.0000 | -16.388% | 11 | 104 | -99.920% |
| 2026-02-26 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +0.336% | 2 | 93 | -99.933% |
| 2026-02-24 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -3.152% | 1 | 95 | -99.933% |
| 2026-02-23 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | +17.443% | 40 | 94 | -99.935% |
| 2026-02-20 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +11.584% | 1 | 101 | -99.924% |
| 2026-02-19 | 23.4700 | 23.4800 | 23.4700 | 23.4800 | -1.634% | 6 | 100 | -99.915% |
| 2026-02-13 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +16.269% | 1 | 97 | -99.916% |
| 2026-02-12 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -0.629% | 1 | 97 | -99.903% |
| 2026-02-05 | 20.6500 | 20.6600 | 20.6500 | 20.6600 | +11.375% | 2 | 96 | -99.903% |
| 2026-02-02 | 18.2800 | 18.5500 | 18.2000 | 18.5500 | -15.643% | 5 | 96 | -99.892% |
| 2026-01-30 | 30.2600 | 30.3500 | 21.9900 | 21.9900 | -47.990% | 8 | 96 | -99.909% |
| 2026-01-29 | 33.7900 | 42.2800 | 33.7900 | 42.2800 | +75.436% | 3 | 92 | -99.953% |
| 2026-01-26 | 23.6400 | 25.6000 | 23.6400 | 24.1000 | +54.487% | 53 | 89 | -99.917% |
| 2026-01-22 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +1.036% | 1 | 89 | -99.872% |
| 2026-01-21 | 17.0000 | 17.0000 | 15.4400 | 15.4400 | +22.540% | 43 | 90 | -99.870% |
| 2026-01-20 | 13.3500 | 13.4000 | 12.6000 | 12.6000 | +34.043% | 48 | 63 | -99.841% |
| 2026-01-16 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.738% | 5 | 20 | -99.787% |
| 2026-01-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.771% | 1 | 20 | -99.806% |
| 2026-01-13 | 10.6000 | 10.6000 | 10.3800 | 10.3800 | +3.696% | 2 | 19 | -99.807% |
| 2025-12-26 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +10.121% | 7 | 19 | -99.800% |
| 2025-12-24 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +5.575% | 10 | 2 | -99.780% |
| 2025-12-22 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 0.000% | 2 | 2 | -99.768% |