GLD261120C00550000
GLD Nov 20 2026 550.00 Call
optionOPRA
EODNov 3, 2026
0.01USD-50.000%(-0.01)2Vol6,566OI
GLD261120C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 6,566 | 0.000% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 28 | 6,566 | -50.000% |
| 2026-10-20 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -33.333% | 16 | 6,581 | -75.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 6,581 | -83.333% |
| 2026-10-16 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 17 | 6,581 | -85.714% |
| 2026-10-08 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 230 | 6,500 | -88.889% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 40 | 6,495 | -90.909% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 2 | 6,495 | -91.667% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | -35.294% | 8 | 6,497 | -90.909% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 7 | 6,490 | -94.118% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 8 | 6,490 | -95.455% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 3 | 6,489 | -95.000% |
| 2026-09-24 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | -17.241% | 13 | 6,487 | -95.833% |
| 2026-09-23 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | -17.143% | 17 | 6,471 | -96.552% |
| 2026-09-21 | 0.3600 | 0.3800 | 0.3400 | 0.3500 | -30.000% | 41 | 6,434 | -97.143% |
| 2026-09-17 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +4.167% | 2 | 6,434 | -98.000% |
| 2026-09-16 | 0.6000 | 0.6000 | 0.4800 | 0.4800 | -9.434% | 14 | 6,429 | -97.917% |
| 2026-09-15 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.000% | 27 | 6,439 | -98.113% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -18.462% | 4 | 6,443 | -98.113% |
| 2026-09-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 2 | 6,444 | -98.462% |
| 2026-09-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -6.098% | 7 | 6,444 | -98.701% |
| 2026-09-09 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 15 | 6,445 | -98.780% |
| 2026-09-08 | 0.8900 | 0.8900 | 0.7900 | 0.7900 | -10.227% | 21 | 6,440 | -98.734% |
| 2026-09-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -15.385% | 1 | 6,474 | -98.864% |
| 2026-09-03 | 0.9800 | 1.0400 | 0.9700 | 1.0400 | +44.444% | 222 | 6,640 | -99.038% |
| 2026-09-02 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | +10.769% | 2 | 6,672 | -98.611% |
| 2026-09-01 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | -18.750% | 113 | 6,767 | -98.462% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -21.569% | 21 | 6,768 | -98.750% |
| 2026-08-28 | 1.3100 | 1.3300 | 0.9500 | 1.0200 | -38.554% | 317 | 6,658 | -99.020% |
| 2026-08-27 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | +7.792% | 206 | 6,659 | -99.398% |
| 2026-08-26 | 1.7100 | 1.7100 | 1.5400 | 1.5400 | -16.757% | 37 | 6,670 | -99.351% |
| 2026-08-25 | 1.7000 | 1.9200 | 1.7000 | 1.8500 | -2.116% | 1,367 | 5,713 | -99.459% |
| 2026-08-24 | 2.2000 | 2.2000 | 1.7900 | 1.8900 | +1.613% | 30 | 5,695 | -99.471% |
| 2026-08-21 | 1.6400 | 1.8900 | 1.6200 | 1.8600 | +36.765% | 86 | 5,717 | -99.462% |
| 2026-08-20 | 1.1400 | 1.4600 | 1.1400 | 1.3600 | +4.615% | 1,055 | 4,731 | -99.265% |
| 2026-08-19 | 1.2900 | 1.3000 | 1.2300 | 1.3000 | +71.053% | 449 | 4,387 | -99.231% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.7600 | 0.7600 | -29.630% | 53 | 4,335 | -98.684% |
| 2026-08-17 | 0.9000 | 1.0800 | 0.8700 | 1.0800 | +13.684% | 190 | 4,285 | -99.074% |
| 2026-08-14 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | -2.062% | 2 | 4,283 | -98.947% |
| 2026-08-13 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | -21.774% | 2 | 4,283 | -98.969% |
| 2026-08-12 | 1.3800 | 1.4100 | 1.2400 | 1.2400 | +3.333% | 101 | 4,301 | -99.194% |
| 2026-08-11 | 1.5300 | 1.5300 | 1.2000 | 1.2000 | +3.448% | 357 | 4,402 | -99.167% |
| 2026-08-10 | 1.0800 | 1.1600 | 1.0800 | 1.1600 | -5.691% | 2 | 4,402 | -99.138% |
| 2026-08-07 | 1.3300 | 1.3300 | 1.1100 | 1.2300 | +32.258% | 51 | 4,412 | -99.187% |
| 2026-08-06 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | -3.125% | 2 | 4,420 | -98.925% |
| 2026-08-05 | 0.9000 | 1.1200 | 0.9000 | 0.9600 | +37.143% | 55 | 4,373 | -98.958% |
| 2026-07-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 4,373 | -98.571% |
| 2026-07-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 1 | 4,373 | -98.529% |
| 2026-07-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 60 | 4,373 | -98.507% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 84 | 4,457 | -98.667% |
| 2026-07-22 | 0.7900 | 0.8700 | 0.7900 | 0.8700 | +20.833% | 8 | 4,474 | -98.851% |
| 2026-07-21 | 0.6000 | 0.7200 | 0.6000 | 0.7200 | -17.241% | 74 | 4,443 | -98.611% |
| 2026-07-17 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 1 | 4,443 | -98.851% |
| 2026-07-09 | 1.0000 | 1.0100 | 0.9000 | 0.9000 | -8.163% | 266 | 4,638 | -98.889% |
| 2026-07-08 | 0.9900 | 1.0100 | 0.9200 | 0.9800 | -1.010% | 719 | 4,397 | -98.980% |
| 2026-07-07 | 1.0200 | 1.0500 | 0.9500 | 0.9900 | -2.941% | 15 | 4,394 | -98.990% |
| 2026-07-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 4,394 | -99.020% |
| 2026-07-01 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | +4.902% | 4 | 4,432 | -99.065% |
| 2026-06-30 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | +4.082% | 67 | 4,403 | -99.020% |
| 2026-06-29 | 1.1100 | 1.1100 | 0.9800 | 0.9800 | -26.316% | 203 | 4,331 | -98.980% |
| 2026-06-26 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +15.652% | 1 | 4,331 | -99.248% |
| 2026-06-25 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -8.000% | 13 | 4,364 | -99.130% |
| 2026-06-24 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | -7.407% | 50 | 4,326 | -99.200% |
| 2026-06-22 | 1.4600 | 1.4600 | 1.3500 | 1.3500 | -10.000% | 5 | 4,323 | -99.259% |
| 2026-06-18 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | -18.033% | 7 | 4,317 | -99.333% |
| 2026-06-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.684% | 1 | 4,317 | -99.454% |
| 2026-06-15 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | +22.581% | 2 | 4,315 | -99.474% |
| 2026-06-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -14.835% | 20 | 4,295 | -99.355% |
| 2026-06-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -10.345% | 4 | 4,299 | -99.451% |
| 2026-06-08 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -25.641% | 1 | 4,298 | -99.507% |
| 2026-06-04 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -10.492% | 1 | 4,299 | -99.634% |
| 2026-06-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 5 | 4,299 | -99.672% |
| 2026-06-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.033% | 1 | 4,299 | -99.667% |
| 2026-05-29 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +29.329% | 5 | 4,299 | -99.727% |
| 2026-05-27 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -4.392% | 2 | 4,297 | -99.647% |
| 2026-05-26 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -6.032% | 2 | 4,297 | -99.662% |
| 2026-05-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.545% | 480 | 3,817 | -99.683% |
| 2026-05-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 1 | 3,816 | -99.697% |
| 2026-05-20 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | 0.000% | 4 | 3,816 | -99.726% |
| 2026-05-19 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.125% | 2 | 3,814 | -99.726% |
| 2026-05-18 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -6.429% | 1 | 3,814 | -99.746% |
| 2026-05-15 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | -18.288% | 2 | 3,813 | -99.762% |
| 2026-05-14 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -4.815% | 40 | 3,824 | -99.805% |
| 2026-05-12 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | -10.000% | 8 | 3,824 | -99.815% |
| 2026-05-11 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -7.692% | 2 | 3,826 | -99.833% |
| 2026-05-08 | 6.4500 | 6.5000 | 6.3500 | 6.5000 | +1.562% | 9 | 3,826 | -99.846% |
| 2026-05-07 | 6.0900 | 6.9700 | 6.0900 | 6.4000 | +16.364% | 520 | 3,825 | -99.844% |
| 2026-05-06 | 6.0400 | 6.0400 | 5.5000 | 5.5000 | +17.021% | 1,114 | 3,571 | -99.818% |
| 2026-05-05 | 4.8500 | 4.9000 | 4.7000 | 4.7000 | 0.000% | 5 | 3,019 | -99.787% |
| 2026-05-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 3 | 3,017 | -99.787% |
| 2026-05-01 | 5.1500 | 5.5000 | 5.1500 | 5.2000 | +0.775% | 16 | 3,014 | -99.808% |
| 2026-04-30 | 4.8500 | 5.1600 | 4.8500 | 5.1600 | +14.667% | 6 | 3,014 | -99.806% |
| 2026-04-28 | 4.5000 | 4.7600 | 4.5000 | 4.5000 | -21.739% | 7 | 3,011 | -99.778% |
| 2026-04-27 | 5.7500 | 5.7500 | 5.7300 | 5.7500 | -14.179% | 43 | 3,012 | -99.826% |
| 2026-04-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.190% | 20 | 2,955 | -99.851% |
| 2026-04-23 | 6.8000 | 6.8500 | 6.7900 | 6.8500 | -9.151% | 51 | 2,975 | -99.854% |
| 2026-04-22 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -5.157% | 7 | 2,963 | -99.867% |
| 2026-04-21 | 8.4500 | 8.4500 | 7.9500 | 7.9500 | -13.587% | 307 | 3,070 | -99.874% |
| 2026-04-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -13.043% | 3 | 3,070 | -99.891% |
| 2026-04-17 | 11.0200 | 11.0200 | 10.3500 | 10.5800 | +15.000% | 248 | 3,073 | -99.905% |
| 2026-04-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -17.857% | 1 | 3,089 | -99.891% |
| 2026-04-14 | 10.6100 | 11.2000 | 10.6100 | 11.2000 | +29.032% | 6 | 3,090 | -99.911% |
| 2026-04-13 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -16.538% | 1 | 3,090 | -99.885% |
| 2026-04-10 | 10.0700 | 10.4000 | 10.0700 | 10.4000 | -7.883% | 3 | 3,089 | -99.904% |
| 2026-04-09 | 11.2500 | 11.3000 | 11.1700 | 11.2900 | -1.826% | 6 | 3,086 | -99.911% |
| 2026-04-08 | 12.2500 | 12.3000 | 11.1700 | 11.5000 | +0.877% | 11 | 3,086 | -99.913% |
| 2026-04-07 | 11.2300 | 11.4000 | 10.5400 | 11.4000 | -4.202% | 2,873 | 3,088 | -99.912% |
| 2026-04-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.526% | 2 | 563 | -99.916% |
| 2026-04-01 | 12.9700 | 13.5700 | 12.9700 | 13.3000 | +10.833% | 25 | 563 | -99.925% |
| 2026-03-31 | 11.4000 | 12.0000 | 11.4000 | 12.0000 | +4.348% | 42 | 562 | -99.917% |
| 2026-03-27 | 10.7000 | 11.5000 | 10.7000 | 11.5000 | +27.778% | 3 | 568 | -99.913% |
| 2026-03-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -17.127% | 10 | 567 | -99.889% |
| 2026-03-25 | 11.3000 | 11.3000 | 10.8600 | 10.8600 | +14.316% | 35 | 557 | -99.908% |
| 2026-03-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.972% | 3 | 544 | -99.895% |
| 2026-03-23 | 7.8500 | 9.1500 | 7.8500 | 9.0500 | +0.556% | 58 | 547 | -99.890% |
| 2026-03-20 | 10.1300 | 10.1300 | 9.0000 | 9.0000 | -12.451% | 52 | 550 | -99.889% |
| 2026-03-19 | 9.2400 | 10.2800 | 9.2400 | 10.2800 | -23.226% | 25 | 573 | -99.903% |
| 2026-03-18 | 14.0000 | 14.0100 | 13.3900 | 13.3900 | -26.831% | 63 | 549 | -99.925% |
| 2026-03-16 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -4.439% | 40 | 530 | -99.945% |
| 2026-03-13 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -8.766% | 16 | 530 | -99.948% |
| 2026-03-12 | 20.7200 | 20.9900 | 20.7200 | 20.9900 | -13.799% | 4 | 514 | -99.952% |
| 2026-03-10 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | 0.000% | 25 | 514 | -99.959% |
| 2026-03-06 | 24.3000 | 24.3500 | 24.3000 | 24.3500 | +8.222% | 4 | 489 | -99.959% |
| 2026-03-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -20.747% | 65 | 489 | -99.956% |
| 2026-03-02 | 30.2000 | 30.2000 | 28.3900 | 28.3900 | +3.803% | 15 | 489 | -99.965% |
| 2026-02-27 | 27.0500 | 27.3500 | 27.0500 | 27.3500 | +12.784% | 20 | 484 | -99.963% |
| 2026-02-26 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -9.244% | 1 | 479 | -99.959% |
| 2026-02-25 | 26.9800 | 27.0200 | 26.7200 | 26.7200 | +3.767% | 3 | 480 | -99.963% |
| 2026-02-24 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -9.171% | 2 | 480 | -99.961% |
| 2026-02-23 | 26.5000 | 28.3500 | 26.5000 | 28.3500 | +26.450% | 92 | 478 | -99.965% |
| 2026-02-20 | 22.4500 | 22.5500 | 22.4200 | 22.4200 | +10.990% | 25 | 467 | -99.955% |
| 2026-02-19 | 20.6500 | 20.6500 | 20.2000 | 20.2000 | +3.643% | 15 | 442 | -99.950% |
| 2026-02-18 | 19.7300 | 19.7400 | 19.3900 | 19.4900 | +21.585% | 26 | 447 | -99.949% |
| 2026-02-17 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -3.666% | 1 | 429 | -99.938% |
| 2026-02-12 | 19.3100 | 19.4000 | 15.8000 | 16.6400 | -22.243% | 295 | 429 | -99.940% |
| 2026-02-11 | 20.7500 | 21.4000 | 20.7500 | 21.4000 | -3.820% | 14 | 266 | -99.953% |
| 2026-02-09 | 22.4100 | 22.4200 | 22.2500 | 22.2500 | +17.975% | 30 | 257 | -99.955% |
| 2026-02-06 | 19.8500 | 20.3000 | 18.8600 | 18.8600 | +15.706% | 8 | 227 | -99.947% |
| 2026-02-05 | 16.4300 | 17.0200 | 16.3000 | 16.3000 | -19.665% | 42 | 227 | -99.939% |
| 2026-02-04 | 19.8300 | 20.3500 | 19.5000 | 20.2900 | -5.628% | 106 | 247 | -99.951% |
| 2026-02-03 | 21.2800 | 22.3500 | 21.2500 | 21.5000 | +45.074% | 24 | 177 | -99.953% |
| 2026-02-02 | 15.5000 | 16.7000 | 13.4500 | 14.8200 | -36.936% | 13 | 155 | -99.933% |
| 2026-01-30 | 27.8700 | 27.8700 | 18.8000 | 23.5000 | -38.961% | 10 | 153 | -99.957% |
| 2026-01-29 | 43.5800 | 43.5800 | 28.8100 | 38.5000 | +28.763% | 34 | 151 | -99.974% |
| 2026-01-28 | 27.9000 | 29.9000 | 27.9000 | 29.9000 | +29.158% | 12 | 138 | -99.967% |
| 2026-01-27 | 20.2800 | 23.1500 | 19.5000 | 23.1500 | +8.279% | 7 | 127 | -99.957% |
| 2026-01-26 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +30.765% | 10 | 121 | -99.953% |
| 2026-01-23 | 15.0500 | 16.4400 | 14.9500 | 16.3500 | +12.371% | 39 | 111 | -99.939% |
| 2026-01-22 | 13.9700 | 14.5500 | 13.9700 | 14.5500 | +86.538% | 5 | 85 | -99.931% |
| 2026-01-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 1 | 87 | -99.872% |
| 2026-01-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +10.505% | 1 | 87 | -99.877% |
| 2026-01-09 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +7.794% | 2 | 87 | -99.864% |
| 2026-01-05 | 7.1600 | 7.1600 | 6.8000 | 6.8000 | +15.254% | 2 | 90 | -99.853% |
| 2025-12-31 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 90 | -99.831% |
| 2025-12-29 | 6.0000 | 6.0000 | 5.4500 | 6.0000 | -29.825% | 4 | 90 | -99.833% |
| 2025-12-26 | 8.5800 | 8.5800 | 8.5500 | 8.5500 | +22.143% | 3 | 88 | -99.883% |
| 2025-12-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.093% | 1 | 85 | -99.857% |
| 2025-12-22 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +19.123% | 2 | 85 | -99.853% |
| 2025-12-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.352% | 1 | 83 | -99.825% |
| 2025-12-17 | 5.7400 | 5.7400 | 5.6000 | 5.6800 | 0.000% | 82 | 82 | -99.824% |