GLD261120C00540000
GLD Nov 20 2026 540.00 Call
optionOPRA
EODOct 28, 2026
0.05USD0.000%(0.00)1Vol3,598OI
GLD261120C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 3,597 | 0.000% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 351 | 3,487 | 0.000% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 3,487 | -44.444% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 100 | 3,437 | -54.545% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 3,437 | -66.667% |
| 2026-10-09 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +55.556% | 100 | 3,435 | -64.286% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -35.714% | 60 | 3,385 | -44.444% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -41.667% | 1 | 3,385 | -64.286% |
| 2026-09-28 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 4 | 3,385 | -79.167% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 51 | 3,436 | -80.000% |
| 2026-09-24 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -37.500% | 3 | 3,435 | -80.000% |
| 2026-09-22 | 0.3600 | 0.4100 | 0.3500 | 0.4000 | +11.111% | 69 | 3,412 | -87.500% |
| 2026-09-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -46.269% | 1 | 3,412 | -86.111% |
| 2026-09-16 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 2 | 3,412 | -92.537% |
| 2026-09-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 10 | 3,412 | -92.187% |
| 2026-09-14 | 0.6000 | 0.6600 | 0.5600 | 0.6600 | -4.348% | 21 | 3,403 | -92.424% |
| 2026-09-11 | 0.8100 | 0.8300 | 0.6900 | 0.6900 | -28.125% | 254 | 3,421 | -92.754% |
| 2026-09-09 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | +2.128% | 3 | 3,419 | -94.792% |
| 2026-09-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 1 | 3,419 | -94.681% |
| 2026-09-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -18.852% | 4 | 3,415 | -94.949% |
| 2026-09-03 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | +52.500% | 28 | 3,415 | -95.902% |
| 2026-09-02 | 0.7400 | 0.8600 | 0.7400 | 0.8000 | 0.000% | 5 | 3,416 | -93.750% |
| 2026-09-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 30 | 3,446 | -93.750% |
| 2026-08-31 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -21.186% | 302 | 3,444 | -94.624% |
| 2026-08-28 | 1.8300 | 1.8300 | 1.1100 | 1.1800 | -37.895% | 29 | 3,453 | -95.763% |
| 2026-08-27 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | +4.972% | 15 | 3,451 | -97.368% |
| 2026-08-26 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | -15.023% | 3 | 3,453 | -97.238% |
| 2026-08-25 | 2.2000 | 2.2300 | 2.1100 | 2.1300 | -2.740% | 2,140 | 1,649 | -97.653% |
| 2026-08-24 | 2.5900 | 2.5900 | 2.1900 | 2.1900 | +3.791% | 326 | 1,491 | -97.717% |
| 2026-08-21 | 1.9500 | 2.1100 | 1.9200 | 2.1100 | +37.013% | 47 | 1,470 | -97.630% |
| 2026-08-20 | 1.3300 | 1.5400 | 1.3300 | 1.5400 | +4.054% | 2 | 1,471 | -96.753% |
| 2026-08-19 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | +43.689% | 62 | 1,471 | -96.622% |
| 2026-08-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -11.966% | 1 | 1,472 | -95.146% |
| 2026-08-17 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | +5.405% | 46 | 1,442 | -95.726% |
| 2026-08-14 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | -25.000% | 2 | 1,440 | -95.495% |
| 2026-08-12 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | -10.303% | 6 | 1,450 | -96.622% |
| 2026-08-10 | 1.2100 | 1.6500 | 1.2100 | 1.6500 | +58.654% | 12 | 1,449 | -96.970% |
| 2026-08-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +1.961% | 1 | 1,450 | -95.192% |
| 2026-08-05 | 0.9200 | 1.0200 | 0.9000 | 1.0200 | +56.923% | 260 | 1,334 | -95.098% |
| 2026-08-04 | 0.7100 | 0.7300 | 0.6500 | 0.6500 | +12.069% | 16 | 1,340 | -92.308% |
| 2026-08-03 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -13.433% | 6 | 1,340 | -91.379% |
| 2026-07-29 | 0.6500 | 0.7100 | 0.6500 | 0.6700 | -10.667% | 7 | 1,343 | -92.537% |
| 2026-07-28 | 0.6300 | 0.7500 | 0.6300 | 0.7500 | 0.000% | 12 | 1,345 | -93.333% |
| 2026-07-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 5 | 1,345 | -93.333% |
| 2026-07-24 | 0.7700 | 0.8100 | 0.7700 | 0.8000 | +5.263% | 11 | 1,349 | -93.750% |
| 2026-07-23 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | -9.524% | 8 | 1,348 | -93.421% |
| 2026-07-22 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | +18.310% | 38 | 1,380 | -94.048% |
| 2026-07-20 | 0.7100 | 0.7600 | 0.6300 | 0.7100 | -6.579% | 350 | 1,593 | -92.958% |
| 2026-07-17 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | -3.797% | 2 | 1,593 | -93.421% |
| 2026-07-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -10.227% | 2 | 1,591 | -93.671% |
| 2026-07-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 5 | 1,591 | -94.318% |
| 2026-07-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 10 | 1,591 | -94.737% |
| 2026-07-13 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | -8.163% | 2 | 1,591 | -94.444% |
| 2026-07-10 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | -6.667% | 14 | 1,591 | -94.898% |
| 2026-07-09 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | -3.670% | 11 | 1,580 | -95.238% |
| 2026-07-07 | 1.1000 | 1.1300 | 1.0900 | 1.0900 | +3.810% | 10 | 1,580 | -95.413% |
| 2026-07-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.017% | 1 | 1,580 | -95.238% |
| 2026-07-02 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | +8.257% | 39 | 1,554 | -95.763% |
| 2026-07-01 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.802% | 1 | 1,553 | -95.413% |
| 2026-06-30 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | -2.632% | 6 | 1,553 | -95.495% |
| 2026-06-29 | 1.1400 | 1.1900 | 1.1300 | 1.1400 | -20.833% | 205 | 1,361 | -95.614% |
| 2026-06-26 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | -13.253% | 10 | 1,351 | -96.528% |
| 2026-06-18 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -20.574% | 5 | 1,351 | -96.988% |
| 2026-06-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +16.111% | 2 | 1,351 | -97.608% |
| 2026-06-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -11.330% | 1 | 1,351 | -97.222% |
| 2026-06-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -19.124% | 1 | 1,351 | -97.537% |
| 2026-06-05 | 2.8300 | 2.8300 | 2.5000 | 2.5100 | -15.772% | 3 | 1,351 | -98.008% |
| 2026-05-27 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -11.045% | 4 | 1,351 | -98.322% |
| 2026-05-26 | 3.7600 | 3.7600 | 3.3500 | 3.3500 | -21.546% | 37 | 1,315 | -98.507% |
| 2026-05-19 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -31.350% | 4 | 1,311 | -98.829% |
| 2026-05-12 | 6.3600 | 6.3600 | 6.2200 | 6.2200 | -17.507% | 2 | 1,312 | -99.196% |
| 2026-05-07 | 7.5000 | 7.5400 | 7.5000 | 7.5400 | +17.997% | 2 | 1,312 | -99.337% |
| 2026-05-06 | 6.4000 | 6.4600 | 6.3000 | 6.3900 | +27.545% | 24 | 1,311 | -99.218% |
| 2026-05-04 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -8.577% | 1 | 1,312 | -99.002% |
| 2026-04-30 | 5.6600 | 5.6700 | 5.4800 | 5.4800 | +8.087% | 87 | 1,311 | -99.088% |
| 2026-04-29 | 4.9000 | 5.1200 | 4.9000 | 5.0700 | -23.182% | 61 | 1,236 | -99.014% |
| 2026-04-27 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 1 | 1,177 | -99.242% |
| 2026-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.059% | 20 | 1,178 | -99.342% |
| 2026-04-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -26.840% | 13 | 1,198 | -99.408% |
| 2026-04-14 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +15.155% | 40 | 1,225 | -99.567% |
| 2026-04-13 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -22.846% | 1 | 1,225 | -99.501% |
| 2026-04-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.705% | 1 | 1,225 | -99.615% |
| 2026-04-07 | 12.3000 | 12.3500 | 11.8500 | 11.8500 | -6.250% | 71 | 1,225 | -99.578% |
| 2026-04-06 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -16.568% | 1 | 1,184 | -99.604% |
| 2026-04-01 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +26.778% | 52 | 1,208 | -99.670% |
| 2026-03-30 | 12.0000 | 12.1500 | 11.8500 | 11.9500 | +19.500% | 343 | 1,156 | -99.582% |
| 2026-03-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 1 | 923 | -99.500% |
| 2026-03-23 | 10.1000 | 10.1000 | 9.8500 | 9.9000 | -10.000% | 648 | 922 | -99.495% |
| 2026-03-19 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | -27.869% | 28 | 365 | -99.545% |
| 2026-03-18 | 15.5300 | 15.5300 | 15.2500 | 15.2500 | -36.326% | 26 | 337 | -99.672% |
| 2026-03-05 | 23.9000 | 24.0900 | 23.5000 | 23.9500 | -11.132% | 338 | 317 | -99.791% |
| 2026-03-04 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +8.363% | 29 | 428 | -99.814% |
| 2026-03-03 | 25.4300 | 25.4300 | 24.5200 | 24.8700 | -24.246% | 345 | 442 | -99.799% |
| 2026-03-02 | 32.8300 | 32.8300 | 32.8300 | 32.8300 | +54.713% | 1 | 227 | -99.848% |
| 2026-02-18 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +23.372% | 20 | 227 | -99.764% |
| 2026-02-17 | 17.3000 | 17.3000 | 17.2000 | 17.2000 | -13.784% | 38 | 222 | -99.709% |
| 2026-02-13 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -5.896% | 4 | 222 | -99.749% |
| 2026-02-12 | 21.5000 | 21.5000 | 21.2000 | 21.2000 | -9.130% | 37 | 222 | -99.764% |
| 2026-02-09 | 23.3200 | 23.3300 | 23.3200 | 23.3300 | +12.002% | 2 | 193 | -99.786% |
| 2026-02-06 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | +14.576% | 10 | 192 | -99.760% |
| 2026-02-02 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -10.531% | 2 | 187 | -99.725% |
| 2026-01-30 | 27.6500 | 27.6500 | 20.3200 | 20.3200 | -49.415% | 6 | 185 | -99.754% |
| 2026-01-29 | 30.8300 | 40.4000 | 30.8300 | 40.1700 | +12.207% | 7 | 187 | -99.876% |
| 2026-01-28 | 31.5400 | 35.8000 | 31.5400 | 35.8000 | +139.625% | 2 | 192 | -99.860% |
| 2026-01-22 | 13.9300 | 15.0500 | 13.9300 | 14.9400 | +144.918% | 275 | 192 | -99.665% |
| 2025-12-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -24.224% | 10 | 1 | -99.180% |
| 2025-12-24 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.548% | 1 | 10 | -99.379% |
| 2025-12-23 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 10 | 10 | -99.363% |