GLD261120C00535000
GLD Nov 20 2026 535.00 Call
optionOPRA
EODNov 2, 2026
0.05USD0.000%(0.00)5Vol1,930OI
GLD261120C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 1,925 | 0.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,924 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 1,451 | 617 | 0.000% |
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 1 | 618 | +25.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 54 | 618 | -44.444% |
| 2026-10-09 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +15.385% | 51 | 593 | -66.667% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 2 | 593 | -61.538% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 592 | -61.538% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 23 | 606 | -64.286% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -7.143% | 4 | 605 | -61.538% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 604 | -64.286% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -22.727% | 2 | 603 | -70.588% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 23 | 594 | -77.273% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 18 | 576 | -80.000% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 17 | 579 | -80.000% |
| 2026-09-23 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -28.571% | 265 | 601 | -83.333% |
| 2026-09-22 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | -6.667% | 57 | 595 | -88.095% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 2 | 595 | -88.889% |
| 2026-09-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -17.241% | 1 | 596 | -89.583% |
| 2026-09-17 | 0.6200 | 0.6400 | 0.5800 | 0.5800 | -20.548% | 19 | 687 | -91.379% |
| 2026-09-16 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +23.729% | 117 | 699 | -93.151% |
| 2026-09-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 2 | 697 | -91.525% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -27.778% | 3 | 697 | -92.308% |
| 2026-09-10 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | -7.216% | 84 | 687 | -94.444% |
| 2026-09-09 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | -3.000% | 17 | 685 | -94.845% |
| 2026-09-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 10 | 695 | -95.000% |
| 2026-09-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +46.341% | 10 | 685 | -95.833% |
| 2026-09-02 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -18.000% | 7 | 688 | -93.902% |
| 2026-08-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 2 | 686 | -95.000% |
| 2026-08-28 | 1.9900 | 1.9900 | 1.2500 | 1.2500 | -38.725% | 13 | 680 | -96.000% |
| 2026-08-27 | 2.0000 | 2.1100 | 2.0000 | 2.0400 | -0.488% | 22 | 675 | -97.549% |
| 2026-08-26 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -14.938% | 7 | 670 | -97.561% |
| 2026-08-25 | 2.2500 | 2.4100 | 2.2500 | 2.4100 | +1.688% | 2 | 670 | -97.925% |
| 2026-08-24 | 2.8300 | 2.8300 | 2.3700 | 2.3700 | +0.851% | 4 | 668 | -97.890% |
| 2026-08-21 | 2.0400 | 2.4400 | 2.0000 | 2.3500 | +48.734% | 34 | 643 | -97.872% |
| 2026-08-19 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | +17.037% | 8 | 640 | -96.835% |
| 2026-08-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +15.385% | 1 | 639 | -96.296% |
| 2026-08-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +8.333% | 1 | 640 | -95.726% |
| 2026-08-14 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -14.961% | 9 | 632 | -95.370% |
| 2026-08-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -21.118% | 1 | 632 | -96.063% |
| 2026-08-12 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | +11.034% | 8 | 629 | -96.894% |
| 2026-08-07 | 1.5100 | 1.5200 | 1.4500 | 1.4500 | +31.818% | 219 | 499 | -96.552% |
| 2026-08-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 498 | -95.455% |
| 2026-08-05 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | +16.667% | 43 | 456 | -95.238% |
| 2026-07-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 50 | 409 | -94.444% |
| 2026-07-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 409 | -95.000% |
| 2026-07-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -41.463% | 1 | 408 | -95.833% |
| 2026-06-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -7.658% | 1 | 407 | -97.561% |
| 2026-06-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -7.500% | 1 | 408 | -97.748% |
| 2026-06-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -8.397% | 1 | 407 | -97.917% |
| 2026-06-05 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -16.825% | 1 | 408 | -98.092% |
| 2026-05-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -20.253% | 1 | 407 | -98.413% |
| 2026-05-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 1 | 407 | -98.734% |
| 2026-05-20 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | 0.000% | 2 | 408 | -98.851% |
| 2026-05-19 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -8.421% | 2 | 408 | -98.851% |
| 2026-05-18 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -5.000% | 2 | 407 | -98.947% |
| 2026-05-15 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | -26.686% | 2 | 406 | -99.000% |
| 2026-05-13 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -2.710% | 1 | 406 | -99.267% |
| 2026-05-12 | 6.7000 | 7.0100 | 6.6300 | 7.0100 | -7.152% | 8 | 406 | -99.287% |
| 2026-05-11 | 7.6900 | 7.7100 | 7.5500 | 7.5500 | -10.119% | 6 | 407 | -99.338% |
| 2026-05-07 | 7.7700 | 8.4000 | 7.7700 | 8.4000 | +24.629% | 3 | 407 | -99.405% |
| 2026-05-06 | 6.8600 | 6.9100 | 6.7400 | 6.7400 | +7.496% | 420 | 407 | -99.258% |
| 2026-04-30 | 5.8900 | 6.2700 | 5.8900 | 6.2700 | +15.470% | 12 | 252 | -99.203% |
| 2026-04-29 | 5.0500 | 5.4300 | 5.0500 | 5.4300 | -0.367% | 4 | 251 | -99.079% |
| 2026-04-28 | 5.4400 | 5.4500 | 5.4400 | 5.4500 | -16.154% | 2 | 250 | -99.083% |
| 2026-04-27 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -14.474% | 2 | 249 | -99.231% |
| 2026-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 247 | -99.342% |
| 2026-04-23 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | -11.111% | 94 | 247 | -99.375% |
| 2026-04-22 | 8.8300 | 9.0000 | 8.8300 | 9.0000 | -2.703% | 2 | 159 | -99.444% |
| 2026-04-21 | 10.2600 | 10.2600 | 9.2500 | 9.2500 | -17.558% | 2 | 158 | -99.459% |
| 2026-04-20 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -11.304% | 1 | 158 | -99.554% |
| 2026-04-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +8.584% | 27 | 158 | -99.605% |
| 2026-04-16 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -6.048% | 3 | 158 | -99.571% |
| 2026-04-15 | 13.0300 | 13.0300 | 12.4000 | 12.4000 | +7.826% | 5 | 155 | -99.597% |
| 2026-04-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.880% | 1 | 150 | -99.565% |
| 2026-04-13 | 10.8000 | 11.0000 | 10.5500 | 10.6600 | -8.103% | 20 | 150 | -99.531% |
| 2026-04-10 | 11.9500 | 12.0000 | 11.6000 | 11.6000 | -17.614% | 7 | 145 | -99.569% |
| 2026-04-08 | 13.8000 | 14.0800 | 13.8000 | 14.0800 | -0.142% | 2 | 143 | -99.645% |
| 2026-04-07 | 12.6500 | 14.1000 | 12.6000 | 14.1000 | +8.462% | 10 | 142 | -99.645% |
| 2026-04-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.839% | 1 | 142 | -99.615% |
| 2026-03-30 | 13.5200 | 13.5200 | 12.4000 | 12.4000 | +12.217% | 12 | 141 | -99.597% |
| 2026-03-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.150% | 1 | 136 | -99.548% |
| 2026-03-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -28.746% | 1 | 137 | -99.571% |
| 2026-03-18 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -31.733% | 1 | 138 | -99.694% |
| 2026-03-12 | 24.1100 | 24.1100 | 23.9500 | 23.9500 | -8.588% | 4 | 137 | -99.791% |
| 2026-03-09 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -7.746% | 1 | 137 | -99.809% |
| 2026-03-04 | 28.3500 | 28.4500 | 28.3500 | 28.4000 | +9.653% | 22 | 137 | -99.824% |
| 2026-03-03 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -13.667% | 125 | 136 | -99.807% |
| 2026-02-25 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +19.617% | 1 | 11 | -99.833% |
| 2026-02-20 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | +2.367% | 1 | 11 | -99.801% |
| 2026-02-03 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -10.092% | 2 | 11 | -99.796% |
| 2026-01-30 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -36.863% | 1 | 9 | -99.817% |
| 2026-01-29 | 38.6000 | 43.2700 | 38.6000 | 43.1600 | +96.182% | 3 | 9 | -99.884% |
| 2026-01-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +46.667% | 1 | 7 | -99.773% |
| 2026-01-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +26.050% | 1 | 7 | -99.667% |
| 2026-01-20 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | +31.492% | 11 | 8 | -99.580% |
| 2026-01-06 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +19.868% | 10 | 2 | -99.448% |
| 2025-12-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -24.349% | 10 | 12 | -99.338% |
| 2025-12-26 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 2 | 2 | -99.499% |