GLD261120C00545000
GLD Nov 20 2026 545.00 Call
optionOPRA
EODOct 30, 2026
0.05USD+66.667%(+0.02)1Vol783OI
GLD261120C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 783 | 0.000% |
| 2026-10-21 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -76.923% | 200 | 762 | +66.667% |
| 2026-10-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 15 | 755 | -61.538% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 754 | -50.000% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -50.000% | 1 | 753 | -58.333% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -29.412% | 58 | 746 | -79.167% |
| 2026-09-22 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -50.000% | 2 | 744 | -85.294% |
| 2026-09-16 | 0.7100 | 0.7800 | 0.6800 | 0.6800 | +44.681% | 170 | 635 | -92.647% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -30.882% | 1 | 636 | -89.362% |
| 2026-09-11 | 0.7500 | 0.7800 | 0.6800 | 0.6800 | -24.444% | 302 | 690 | -92.647% |
| 2026-09-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -21.739% | 1 | 691 | -94.444% |
| 2026-09-03 | 1.0400 | 1.1800 | 1.0400 | 1.1500 | +29.213% | 30 | 693 | -95.652% |
| 2026-09-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 1 | 692 | -94.382% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -25.833% | 1 | 691 | -94.382% |
| 2026-08-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -32.203% | 2 | 691 | -95.833% |
| 2026-08-27 | 1.6900 | 1.7700 | 1.6900 | 1.7700 | -0.562% | 22 | 672 | -97.175% |
| 2026-08-26 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | -11.443% | 38 | 650 | -97.191% |
| 2026-08-25 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | -15.900% | 2 | 651 | -97.512% |
| 2026-08-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +13.270% | 2 | 649 | -97.908% |
| 2026-08-21 | 1.8000 | 2.1100 | 1.7800 | 2.1100 | +70.161% | 11 | 650 | -97.630% |
| 2026-08-20 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 1 | 651 | -95.968% |
| 2026-08-19 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | +21.818% | 5 | 652 | -96.269% |
| 2026-08-17 | 0.9200 | 1.1000 | 0.9200 | 1.1000 | +11.111% | 31 | 649 | -95.455% |
| 2026-08-14 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -24.427% | 2 | 647 | -94.949% |
| 2026-08-11 | 1.5400 | 1.5400 | 1.3100 | 1.3100 | +8.264% | 37 | 660 | -96.183% |
| 2026-08-10 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +16.346% | 2 | 662 | -95.868% |
| 2026-08-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 5 | 657 | -95.192% |
| 2026-08-05 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +23.457% | 28 | 637 | -95.000% |
| 2026-07-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.000% | 4 | 637 | -93.827% |
| 2026-07-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 1 | 637 | -94.444% |
| 2026-07-14 | 0.8200 | 0.9200 | 0.8200 | 0.8800 | -3.297% | 10 | 652 | -94.318% |
| 2026-07-13 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | -5.208% | 6 | 652 | -94.505% |
| 2026-07-08 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | -8.571% | 7 | 653 | -94.792% |
| 2026-07-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 1 | 653 | -95.238% |
| 2026-07-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +17.347% | 3 | 652 | -95.652% |
| 2026-07-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -11.712% | 1 | 653 | -94.898% |
| 2026-06-30 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -9.016% | 2 | 652 | -95.495% |
| 2026-06-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.688% | 1 | 651 | -95.902% |
| 2026-06-24 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -14.667% | 1 | 650 | -96.094% |
| 2026-06-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -24.623% | 2 | 650 | -96.667% |
| 2026-06-17 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | +37.241% | 6 | 644 | -97.487% |
| 2026-06-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -14.706% | 1 | 645 | -96.552% |
| 2026-06-10 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.842% | 1 | 645 | -97.059% |
| 2026-06-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.043% | 1 | 645 | -97.525% |
| 2026-06-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -23.203% | 1 | 645 | -97.872% |
| 2026-06-04 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +9.286% | 1 | 645 | -98.366% |
| 2026-05-27 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | -12.500% | 2 | 645 | -98.214% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 1 | 645 | -98.438% |
| 2026-05-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.736% | 1 | 647 | -98.611% |
| 2026-05-19 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -12.273% | 1 | 647 | -98.705% |
| 2026-05-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 647 | -98.864% |
| 2026-05-15 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | -31.751% | 3 | 647 | -98.913% |
| 2026-05-11 | 6.7600 | 6.8300 | 6.7400 | 6.7400 | +3.692% | 172 | 647 | -99.258% |
| 2026-05-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +11.111% | 1 | 647 | -99.231% |
| 2026-05-06 | 6.0800 | 6.1200 | 5.8500 | 5.8500 | +25.806% | 800 | 646 | -99.145% |
| 2026-04-29 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | -7.000% | 4 | 271 | -98.925% |
| 2026-04-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.966% | 1 | 270 | -99.000% |
| 2026-04-27 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | -13.768% | 3 | 269 | -99.160% |
| 2026-04-23 | 7.1500 | 7.3700 | 6.9000 | 6.9000 | -16.364% | 5 | 268 | -99.275% |
| 2026-04-22 | 8.2900 | 8.2900 | 8.2500 | 8.2500 | +5.769% | 2 | 267 | -99.394% |
| 2026-04-21 | 8.9100 | 9.0000 | 7.8000 | 7.8000 | -21.212% | 6 | 267 | -99.359% |
| 2026-04-20 | 10.4500 | 10.4500 | 9.8000 | 9.9000 | -13.913% | 6 | 267 | -99.495% |
| 2026-04-15 | 11.8600 | 11.9300 | 11.1900 | 11.5000 | +3.047% | 4 | 265 | -99.565% |
| 2026-04-14 | 10.0300 | 11.1600 | 10.0300 | 11.1600 | +14.462% | 93 | 265 | -99.552% |
| 2026-04-13 | 9.7100 | 9.7500 | 9.6800 | 9.7500 | -16.595% | 24 | 172 | -99.487% |
| 2026-04-08 | 12.0100 | 12.0100 | 11.6900 | 11.6900 | +0.343% | 4 | 155 | -99.572% |
| 2026-04-06 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | -18.474% | 4 | 155 | -99.571% |
| 2026-04-01 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +20.084% | 104 | 158 | -99.650% |
| 2026-03-31 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +5.778% | 10 | 54 | -99.580% |
| 2026-03-30 | 11.3000 | 11.3000 | 11.2500 | 11.2500 | +16.219% | 10 | 64 | -99.556% |
| 2026-03-23 | 9.8000 | 9.8000 | 9.6800 | 9.6800 | -68.774% | 8 | 64 | -99.483% |
| 2026-03-02 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +5.263% | 10 | 66 | -99.839% |
| 2026-02-23 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +44.151% | 1 | 56 | -99.830% |
| 2026-02-13 | 20.5700 | 20.5700 | 20.4300 | 20.4300 | -3.129% | 4 | 57 | -99.755% |
| 2026-02-09 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | +0.957% | 1 | 57 | -99.763% |
| 2026-02-06 | 20.9000 | 20.9000 | 20.8900 | 20.8900 | -48.610% | 2 | 56 | -99.761% |
| 2026-01-29 | 40.9000 | 40.9000 | 40.6500 | 40.6500 | +33.279% | 2 | 57 | -99.877% |
| 2026-01-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +36.465% | 1 | 56 | -99.836% |
| 2026-01-26 | 22.0500 | 22.8000 | 21.9000 | 22.3500 | +40.654% | 58 | 57 | -99.776% |
| 2026-01-23 | 15.9000 | 15.9000 | 15.8900 | 15.8900 | +8.687% | 2 | 3 | -99.685% |
| 2026-01-22 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +27.130% | 1 | 2 | -99.658% |
| 2026-01-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 1 | -99.565% |