GLD261120C00565000
GLD Nov 20 2026 565.00 Call
optionOPRA
EODOct 30, 2026
0.05USD+150.000%(+0.03)1Vol4,647OI
GLD261120C00565000 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 | +150.000% | 1 | 4,646 | 0.000% |
| 2026-10-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -71.429% | 1 | 4,646 | +150.000% |
| 2026-10-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 4,646 | -28.571% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 100 | 4,547 | -50.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 360 | 4,456 | -50.000% |
| 2026-09-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 5 | 4,457 | -61.538% |
| 2026-09-28 | 0.1500 | 0.1900 | 0.1500 | 0.1700 | -32.000% | 66 | 4,409 | -70.588% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 4,408 | -80.000% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 5 | 4,409 | -78.261% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -14.286% | 10 | 4,409 | -83.333% |
| 2026-09-18 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -23.913% | 10 | 4,405 | -85.714% |
| 2026-09-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -20.690% | 10 | 4,410 | -89.130% |
| 2026-09-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -14.706% | 1 | 4,410 | -91.379% |
| 2026-08-31 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -26.087% | 2 | 4,411 | -92.647% |
| 2026-08-28 | 1.1700 | 1.1700 | 0.9200 | 0.9200 | -30.827% | 8 | 4,409 | -94.565% |
| 2026-08-26 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.993% | 1 | 4,413 | -96.241% |
| 2026-08-25 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | -4.667% | 21 | 4,418 | -96.503% |
| 2026-08-21 | 1.3200 | 1.5000 | 1.3200 | 1.5000 | +36.364% | 2 | 4,418 | -96.667% |
| 2026-08-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 4,418 | -95.455% |
| 2026-08-19 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | +22.093% | 3 | 4,419 | -95.238% |
| 2026-08-18 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +4.878% | 35 | 4,454 | -94.186% |
| 2026-08-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +9.333% | 1 | 4,454 | -93.902% |
| 2026-08-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 1 | 4,454 | -93.333% |
| 2026-08-13 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -36.066% | 2 | 4,454 | -93.590% |
| 2026-08-10 | 1.3500 | 1.3500 | 1.2200 | 1.2200 | +16.190% | 36 | 4,453 | -95.902% |
| 2026-08-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +32.911% | 1 | 4,454 | -95.238% |
| 2026-08-06 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | +8.219% | 2 | 4,453 | -93.671% |
| 2026-08-05 | 0.7700 | 0.7900 | 0.7300 | 0.7300 | +40.385% | 19 | 4,459 | -93.151% |
| 2026-08-04 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 6 | 4,459 | -90.385% |
| 2026-08-03 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | -21.538% | 16 | 4,459 | -90.196% |
| 2026-07-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +12.069% | 1 | 4,459 | -92.308% |
| 2026-07-20 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -13.433% | 10 | 4,462 | -91.379% |
| 2026-07-15 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -1.471% | 3 | 4,462 | -92.537% |
| 2026-07-13 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | -24.444% | 10 | 4,462 | -92.647% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 4,463 | -94.444% |
| 2026-07-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 4,464 | -94.444% |
| 2026-06-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +13.636% | 1 | 4,463 | -95.000% |
| 2026-06-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -23.478% | 5 | 4,463 | -94.318% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.959% | 5 | 4,468 | -95.652% |
| 2026-06-22 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | -9.023% | 21 | 4,470 | -95.868% |
| 2026-06-11 | 1.3100 | 1.3300 | 1.2800 | 1.3300 | -8.276% | 23 | 4,467 | -96.241% |
| 2026-06-10 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | -9.375% | 10 | 4,462 | -96.552% |
| 2026-06-09 | 1.5900 | 1.6400 | 1.5900 | 1.6000 | -6.977% | 11 | 4,462 | -96.875% |
| 2026-06-08 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -16.505% | 5 | 4,457 | -97.093% |
| 2026-06-05 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -17.600% | 5 | 4,457 | -97.573% |
| 2026-06-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 1 | 4,456 | -98.000% |
| 2026-06-02 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +12.121% | 1 | 4,455 | -98.069% |
| 2026-05-28 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | -1.282% | 10 | 4,450 | -97.835% |
| 2026-05-27 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -15.217% | 5 | 4,445 | -97.863% |
| 2026-05-21 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.497% | 5 | 4,445 | -98.188% |
| 2026-05-20 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | -11.455% | 10 | 4,445 | -98.252% |
| 2026-05-15 | 3.6500 | 3.6500 | 3.2300 | 3.2300 | -40.185% | 6 | 4,444 | -98.452% |
| 2026-05-11 | 5.4500 | 5.7500 | 5.3000 | 5.4000 | -0.369% | 1,120 | 3,913 | -99.074% |
| 2026-05-07 | 5.4600 | 5.4800 | 5.3900 | 5.4200 | +14.105% | 304 | 3,913 | -99.077% |
| 2026-05-06 | 4.8900 | 4.9300 | 4.7100 | 4.7500 | +9.195% | 2,032 | 4,065 | -98.947% |
| 2026-05-01 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | +16.000% | 3 | 3,186 | -98.851% |
| 2026-04-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.794% | 33 | 3,186 | -98.667% |
| 2026-04-28 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -17.826% | 5 | 3,204 | -98.677% |
| 2026-04-27 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -10.680% | 10 | 3,204 | -98.913% |
| 2026-04-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.207% | 10 | 3,204 | -99.029% |
| 2026-04-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.016% | 5 | 3,199 | -99.099% |
| 2026-04-22 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | -22.980% | 40 | 3,199 | -99.180% |
| 2026-04-16 | 8.0500 | 8.0500 | 7.9200 | 7.9200 | +6.309% | 401 | 3,224 | -99.369% |
| 2026-04-13 | 7.5200 | 7.5200 | 7.4500 | 7.4500 | -9.146% | 2 | 2,824 | -99.329% |
| 2026-04-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -12.393% | 20 | 2,823 | -99.390% |
| 2026-04-09 | 9.3500 | 9.3600 | 9.3500 | 9.3600 | -10.086% | 17 | 2,823 | -99.466% |
| 2026-04-08 | 10.0600 | 10.4100 | 10.0600 | 10.4100 | +11.935% | 2 | 2,826 | -99.520% |
| 2026-04-07 | 9.3000 | 9.3100 | 9.3000 | 9.3000 | -5.005% | 55 | 2,827 | -99.462% |
| 2026-04-06 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -7.028% | 1 | 2,834 | -99.489% |
| 2026-04-02 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -5.561% | 2,700 | 359 | -99.525% |
| 2026-04-01 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +11.500% | 1 | 359 | -99.552% |
| 2026-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +47.493% | 1 | 358 | -99.500% |
| 2026-03-23 | 6.6200 | 6.7800 | 6.6200 | 6.7800 | -42.298% | 2 | 357 | -99.263% |
| 2026-03-18 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -20.339% | 11 | 358 | -99.574% |
| 2026-03-17 | 14.6600 | 14.7500 | 14.6600 | 14.7500 | -17.644% | 40 | 348 | -99.661% |
| 2026-03-12 | 17.7300 | 17.9100 | 17.7300 | 17.9100 | -6.083% | 4 | 328 | -99.721% |
| 2026-03-11 | 19.1800 | 19.2100 | 19.0700 | 19.0700 | -13.515% | 104 | 398 | -99.738% |
| 2026-03-03 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -0.676% | 15 | 309 | -99.773% |
| 2026-02-26 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -9.016% | 20 | 294 | -99.775% |
| 2026-02-25 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +77.455% | 70 | 204 | -99.795% |
| 2026-02-17 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -19.118% | 2 | 204 | -99.636% |
| 2026-02-13 | 16.7500 | 17.0000 | 16.7500 | 17.0000 | +0.592% | 87 | 194 | -99.706% |
| 2026-02-12 | 16.9000 | 16.9000 | 16.8500 | 16.9000 | +0.595% | 123 | 194 | -99.704% |
| 2026-02-10 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.618% | 1 | 84 | -99.702% |
| 2026-02-09 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +18.272% | 2 | 83 | -99.719% |
| 2026-02-02 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -53.362% | 74 | 81 | -99.668% |
| 2026-01-29 | 25.6500 | 32.2700 | 25.6500 | 32.2700 | +426.427% | 6 | 7 | -99.845% |
| 2026-01-09 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 0.000% | 1 | 1 | -99.184% |