GLD261120C00560000
GLD Nov 20 2026 560.00 Call
optionOPRA
EODOct 30, 2026
0.03USD0.000%(0.00)3Vol1,026OI
GLD261120C00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 1,026 | 0.000% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 1,027 | 0.000% |
| 2026-10-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 5 | 1,022 | 0.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 3 | 1,022 | -25.000% |
| 2026-10-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 72 | 950 | -40.000% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 6 | 947 | -66.667% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -40.000% | 1 | 947 | -75.000% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 11 | 947 | -85.000% |
| 2026-09-23 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | -41.026% | 8 | 941 | -86.957% |
| 2026-09-18 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -20.408% | 1 | 942 | -92.308% |
| 2026-09-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -23.438% | 1 | 942 | -93.878% |
| 2026-09-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +10.345% | 1 | 942 | -95.313% |
| 2026-09-11 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -17.143% | 108 | 951 | -94.828% |
| 2026-09-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 950 | -95.714% |
| 2026-09-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -16.667% | 3 | 947 | -96.250% |
| 2026-09-03 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 1 | 946 | -96.875% |
| 2026-08-28 | 1.2500 | 1.2500 | 0.9800 | 0.9800 | -32.414% | 7 | 947 | -96.939% |
| 2026-08-27 | 1.3100 | 1.4500 | 1.3100 | 1.4500 | -5.844% | 2 | 946 | -97.931% |
| 2026-08-25 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | -17.647% | 39 | 979 | -98.052% |
| 2026-08-24 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +19.872% | 2 | 979 | -98.396% |
| 2026-08-21 | 1.4000 | 1.5800 | 1.3100 | 1.5600 | +36.842% | 9 | 980 | -98.077% |
| 2026-08-20 | 0.9800 | 1.1700 | 0.9800 | 1.1400 | +2.703% | 12 | 985 | -97.368% |
| 2026-08-19 | 1.1100 | 1.1200 | 1.0500 | 1.1100 | +38.750% | 51 | 979 | -97.297% |
| 2026-08-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -33.333% | 1 | 979 | -96.250% |
| 2026-08-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +48.148% | 1 | 979 | -97.500% |
| 2026-08-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +28.571% | 2 | 978 | -96.296% |
| 2026-07-20 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | +3.279% | 525 | 1,194 | -95.238% |
| 2026-07-17 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | -51.200% | 525 | 950 | -95.082% |
| 2026-06-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -26.471% | 1 | 950 | -97.600% |
| 2026-06-17 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | +0.592% | 2 | 948 | -98.235% |
| 2026-06-16 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +12.667% | 5 | 948 | -98.225% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -15.254% | 1 | 949 | -98.000% |
| 2026-06-09 | 2.0800 | 2.0800 | 1.7700 | 1.7700 | -11.500% | 3 | 946 | -98.305% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 1 | 946 | -98.500% |
| 2026-06-03 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.313% | 1 | 946 | -98.723% |
| 2026-06-02 | 3.0000 | 3.0000 | 2.6800 | 2.6800 | -9.153% | 3 | 945 | -98.881% |
| 2026-06-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -9.231% | 1 | 945 | -98.983% |
| 2026-05-29 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | +32.653% | 11 | 940 | -99.077% |
| 2026-05-27 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.259% | 1 | 940 | -98.776% |
| 2026-05-26 | 2.9300 | 2.9300 | 2.6500 | 2.7000 | 0.000% | 6 | 939 | -98.889% |
| 2026-05-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 1 | 940 | -98.889% |
| 2026-05-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 2 | 941 | -99.000% |
| 2026-05-19 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | -7.932% | 2 | 940 | -99.077% |
| 2026-05-18 | 3.7500 | 3.7500 | 3.4000 | 3.5300 | -9.487% | 5 | 940 | -99.150% |
| 2026-05-15 | 3.7400 | 3.9100 | 3.7400 | 3.9000 | -32.874% | 12 | 945 | -99.231% |
| 2026-05-07 | 5.8100 | 5.8600 | 5.7900 | 5.8100 | +22.316% | 302 | 945 | -99.484% |
| 2026-05-06 | 5.1800 | 5.1800 | 4.7500 | 4.7500 | +18.750% | 1,808 | 1,096 | -99.368% |
| 2026-05-05 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | +2.302% | 12 | 305 | -99.250% |
| 2026-05-04 | 4.6500 | 4.6500 | 3.9100 | 3.9100 | -20.528% | 2 | 294 | -99.233% |
| 2026-05-01 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | +3.579% | 2 | 292 | -99.390% |
| 2026-04-30 | 4.6900 | 4.7500 | 4.6900 | 4.7500 | +20.253% | 396 | 292 | -99.368% |
| 2026-04-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -17.537% | 40 | 137 | -99.241% |
| 2026-04-27 | 5.0500 | 5.0500 | 4.7900 | 4.7900 | -13.225% | 2 | 137 | -99.374% |
| 2026-04-24 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -5.641% | 1 | 137 | -99.457% |
| 2026-04-23 | 5.9000 | 6.1700 | 5.8500 | 5.8500 | -10.000% | 8 | 137 | -99.487% |
| 2026-04-21 | 7.4400 | 7.4500 | 6.5000 | 6.5000 | -16.021% | 93 | 147 | -99.538% |
| 2026-04-13 | 8.2000 | 8.2000 | 7.7400 | 7.7400 | -13.034% | 5 | 147 | -99.612% |
| 2026-04-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -19.164% | 1 | 147 | -99.663% |
| 2026-04-08 | 11.0700 | 11.0700 | 11.0100 | 11.0100 | -6.138% | 2 | 147 | -99.728% |
| 2026-04-01 | 11.6100 | 11.7300 | 11.6100 | 11.7300 | +10.660% | 3 | 148 | -99.744% |
| 2026-03-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +27.711% | 54 | 145 | -99.717% |
| 2026-03-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 1 | 145 | -99.639% |
| 2026-03-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.676% | 27 | 146 | -99.625% |
| 2026-03-19 | 8.7000 | 8.7600 | 8.7000 | 8.7600 | -42.932% | 2 | 173 | -99.658% |
| 2026-03-17 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -2.848% | 1 | 174 | -99.805% |
| 2026-03-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -29.933% | 1 | 175 | -99.810% |
| 2026-03-10 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -19.464% | 27 | 175 | -99.867% |
| 2026-03-02 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +15.274% | 4 | 167 | -99.893% |
| 2026-02-27 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | +2.145% | 10 | 171 | -99.876% |
| 2026-02-23 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +13.780% | 20 | 161 | -99.874% |
| 2026-02-20 | 20.7000 | 20.9000 | 20.4000 | 20.9000 | +18.414% | 42 | 162 | -99.856% |
| 2026-02-12 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -1.120% | 136 | 122 | -99.830% |
| 2026-02-04 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +7.530% | 1 | 55 | -99.832% |
| 2026-02-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -30.193% | 1 | 56 | -99.819% |
| 2026-01-30 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | -32.787% | 1 | 56 | -99.874% |
| 2026-01-29 | 40.6000 | 40.6000 | 35.3800 | 35.3800 | +35.296% | 4 | 57 | -99.915% |
| 2026-01-28 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +44.475% | 4 | 56 | -99.885% |
| 2026-01-26 | 17.3900 | 18.1000 | 17.3900 | 18.1000 | +56.574% | 31 | 52 | -99.834% |
| 2026-01-21 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +17.599% | 20 | 46 | -99.740% |
| 2026-01-20 | 9.0000 | 9.8300 | 9.0000 | 9.8300 | +48.939% | 22 | 26 | -99.695% |
| 2026-01-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.036% | 1 | 7 | -99.545% |
| 2026-01-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.594% | 1 | 7 | -99.568% |
| 2026-01-05 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | +4.918% | 3 | 3 | -99.531% |
| 2025-12-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.426% | 3 | 3 | -99.508% |
| 2025-12-22 | 6.0800 | 6.4500 | 6.0800 | 6.4500 | +27.976% | 3 | 3 | -99.535% |
| 2025-12-19 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -4.000% | 1 | 2 | -99.405% |
| 2025-12-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 1 | 1 | -99.429% |