GLD261120C00650000
GLD Nov 20 2026 650.00 Call
optionOPRA
EODOct 26, 2026
0.01USD-50.000%(-0.01)5Vol5,504OI
GLD261120C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 5 | 5,507 | 0.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 2 | 5,507 | -50.000% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 10 | 5,507 | -75.000% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 12 | 5,495 | -87.500% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 3 | 5,492 | -90.909% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 3 | 5,489 | -91.667% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -50.000% | 15 | 5,489 | -94.444% |
| 2026-09-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 5,489 | -97.222% |
| 2026-09-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 3 | 5,492 | -97.297% |
| 2026-09-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 3 | 5,489 | -97.222% |
| 2026-09-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 5 | 5,484 | -97.561% |
| 2026-09-02 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | +25.000% | 3 | 5,488 | -97.500% |
| 2026-08-31 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -27.273% | 6 | 5,489 | -96.875% |
| 2026-08-28 | 0.5900 | 0.5900 | 0.4400 | 0.4400 | -21.429% | 14 | 5,486 | -97.727% |
| 2026-08-27 | 0.5300 | 0.5600 | 0.4800 | 0.5600 | +7.692% | 13 | 5,486 | -98.214% |
| 2026-08-26 | 0.5600 | 0.5600 | 0.5100 | 0.5200 | -11.864% | 172 | 5,429 | -98.077% |
| 2026-08-25 | 0.5900 | 0.5900 | 0.5500 | 0.5900 | -10.606% | 131 | 5,347 | -98.305% |
| 2026-08-24 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | +15.789% | 40 | 5,327 | -98.485% |
| 2026-08-21 | 0.5700 | 0.6200 | 0.5700 | 0.5700 | +14.000% | 31 | 5,313 | -98.246% |
| 2026-08-20 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | 0.000% | 2 | 5,311 | -98.000% |
| 2026-08-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 1 | 5,310 | -98.000% |
| 2026-08-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -35.000% | 3 | 5,311 | -97.436% |
| 2026-08-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +13.208% | 1 | 5,311 | -98.333% |
| 2026-08-10 | 0.4800 | 0.5400 | 0.4800 | 0.5300 | -3.636% | 16 | 5,315 | -98.113% |
| 2026-08-07 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | +10.000% | 26 | 5,315 | -98.182% |
| 2026-08-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +56.250% | 51 | 5,366 | -98.000% |
| 2026-08-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -21.951% | 5 | 5,361 | -96.875% |
| 2026-07-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 1 | 5,360 | -97.561% |
| 2026-07-24 | 0.4200 | 0.4900 | 0.4200 | 0.4300 | +10.256% | 5 | 5,355 | -97.674% |
| 2026-07-23 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -18.750% | 19 | 5,336 | -97.436% |
| 2026-07-22 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | +37.143% | 9 | 5,327 | -97.917% |
| 2026-07-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 4 | 5,323 | -97.143% |
| 2026-07-15 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | +2.273% | 2 | 5,323 | -97.778% |
| 2026-07-13 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 8 | 5,324 | -97.727% |
| 2026-07-10 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -3.846% | 80 | 5,306 | -98.000% |
| 2026-07-09 | 0.6400 | 0.6900 | 0.5200 | 0.5200 | -20.000% | 998 | 5,611 | -98.077% |
| 2026-07-08 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | +4.839% | 633 | 5,533 | -98.462% |
| 2026-07-07 | 0.8500 | 0.8500 | 0.6100 | 0.6200 | -3.125% | 245 | 5,514 | -98.387% |
| 2026-07-06 | 0.6800 | 0.7000 | 0.6100 | 0.6400 | -12.329% | 563 | 5,409 | -98.438% |
| 2026-07-02 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +7.353% | 111 | 5,338 | -98.630% |
| 2026-07-01 | 0.6900 | 0.7100 | 0.6700 | 0.6800 | -2.857% | 744 | 5,243 | -98.529% |
| 2026-06-30 | 0.6600 | 0.7200 | 0.6600 | 0.7000 | +1.449% | 55 | 5,212 | -98.571% |
| 2026-06-29 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | -12.658% | 86 | 5,140 | -98.551% |
| 2026-06-26 | 0.7400 | 0.8200 | 0.6700 | 0.7900 | +12.857% | 234 | 4,997 | -98.734% |
| 2026-06-25 | 0.8300 | 0.8300 | 0.7000 | 0.7000 | -5.405% | 40 | 4,997 | -98.571% |
| 2026-06-24 | 0.7900 | 0.8400 | 0.7400 | 0.7400 | -7.500% | 601 | 4,856 | -98.649% |
| 2026-06-23 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | -4.762% | 75 | 4,824 | -98.750% |
| 2026-06-22 | 0.9100 | 0.9100 | 0.7500 | 0.8400 | -9.677% | 371 | 4,616 | -98.810% |
| 2026-06-18 | 0.9500 | 0.9700 | 0.9300 | 0.9300 | +1.087% | 221 | 4,537 | -98.925% |
| 2026-06-17 | 1.0100 | 1.1100 | 0.9000 | 0.9200 | -11.538% | 374 | 4,522 | -98.913% |
| 2026-06-16 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 0.000% | 141 | 4,411 | -99.038% |
| 2026-06-15 | 1.1200 | 1.1200 | 1.0300 | 1.0400 | +16.854% | 885 | 4,175 | -99.038% |
| 2026-06-12 | 0.9500 | 0.9700 | 0.8900 | 0.8900 | -5.319% | 152 | 4,041 | -98.876% |
| 2026-06-11 | 0.8800 | 0.9500 | 0.8200 | 0.9400 | 0.000% | 707 | 4,024 | -98.936% |
| 2026-06-10 | 0.9500 | 1.0200 | 0.9300 | 0.9400 | -7.843% | 148 | 3,946 | -98.936% |
| 2026-06-09 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | -4.673% | 5 | 3,945 | -99.020% |
| 2026-06-08 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -25.175% | 15 | 3,945 | -99.065% |
| 2026-06-04 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.878% | 20 | 3,925 | -99.301% |
| 2026-06-03 | 1.4400 | 1.5000 | 1.3700 | 1.3900 | -7.947% | 3,991 | 1,202 | -99.281% |
| 2026-06-02 | 1.7100 | 1.7500 | 1.4800 | 1.5100 | +0.667% | 587 | 1,048 | -99.338% |
| 2026-06-01 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | -9.091% | 65 | 1,048 | -99.333% |
| 2026-05-29 | 1.6100 | 1.7600 | 1.5200 | 1.6500 | +25.000% | 346 | 1,026 | -99.394% |
| 2026-05-28 | 1.3800 | 1.4100 | 1.2800 | 1.3200 | -5.036% | 227 | 852 | -99.242% |
| 2026-05-27 | 1.5400 | 1.6200 | 1.3600 | 1.3900 | -8.553% | 1,037 | 524 | -99.281% |
| 2026-05-26 | 1.4000 | 1.6000 | 1.4000 | 1.5200 | +0.662% | 38 | 503 | -99.342% |
| 2026-05-22 | 2.0500 | 2.0500 | 1.5100 | 1.5100 | +0.667% | 2 | 503 | -99.338% |
| 2026-05-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 5 | 503 | -99.333% |
| 2026-05-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +0.592% | 5 | 503 | -99.412% |
| 2026-05-19 | 1.8500 | 1.8600 | 1.6900 | 1.6900 | -9.626% | 64 | 506 | -99.408% |
| 2026-05-18 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | -4.103% | 36 | 491 | -99.465% |
| 2026-05-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -20.082% | 55 | 467 | -99.487% |
| 2026-05-13 | 2.4900 | 2.4900 | 2.4400 | 2.4400 | -6.513% | 2 | 467 | -99.590% |
| 2026-05-08 | 2.6100 | 2.6100 | 2.5100 | 2.6100 | -7.447% | 6 | 467 | -99.617% |
| 2026-05-07 | 2.6500 | 2.8200 | 2.6000 | 2.8200 | +39.604% | 17 | 464 | -99.645% |
| 2026-05-05 | 2.0800 | 2.2300 | 2.0200 | 2.0200 | 0.000% | 35 | 463 | -99.505% |
| 2026-05-04 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -5.607% | 10 | 482 | -99.505% |
| 2026-05-01 | 1.9900 | 2.2200 | 1.9900 | 2.1400 | +5.419% | 76 | 404 | -99.533% |
| 2026-04-30 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +12.778% | 84 | 404 | -99.507% |
| 2026-04-29 | 1.7100 | 1.8800 | 1.7100 | 1.8000 | -5.263% | 284 | 321 | -99.444% |
| 2026-04-28 | 2.0400 | 2.0500 | 1.8900 | 1.9000 | +1.064% | 9 | 75 | -99.474% |
| 2026-04-27 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -30.370% | 2 | 76 | -99.468% |
| 2026-04-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -21.965% | 1 | 75 | -99.630% |
| 2026-04-13 | 3.4300 | 3.4600 | 3.4300 | 3.4600 | -30.101% | 11 | 76 | -99.711% |
| 2026-04-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +1.020% | 1 | 76 | -99.798% |
| 2026-03-31 | 4.9000 | 4.9500 | 4.8500 | 4.9000 | +2.296% | 20 | 76 | -99.796% |
| 2026-03-30 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +14.320% | 5 | 70 | -99.791% |
| 2026-03-26 | 4.2100 | 4.2100 | 4.1900 | 4.1900 | -18.324% | 4 | 75 | -99.761% |
| 2026-03-25 | 5.1000 | 5.1300 | 5.1000 | 5.1300 | +23.913% | 3 | 75 | -99.805% |
| 2026-03-23 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +4.282% | 7 | 75 | -99.758% |
| 2026-03-20 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | -5.024% | 4 | 82 | -99.748% |
| 2026-03-19 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -47.685% | 2 | 82 | -99.761% |
| 2026-03-13 | 8.0000 | 8.0000 | 7.9900 | 7.9900 | -0.868% | 4 | 82 | -99.875% |
| 2026-03-12 | 8.0500 | 8.0600 | 8.0500 | 8.0600 | -19.400% | 60 | 80 | -99.876% |
| 2026-03-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.660% | 6 | 74 | -99.900% |
| 2026-03-10 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +13.978% | 1 | 74 | -99.906% |
| 2026-03-09 | 9.2500 | 9.3000 | 9.2500 | 9.3000 | -8.913% | 2 | 74 | -99.892% |
| 2026-03-03 | 10.8500 | 10.8500 | 10.2100 | 10.2100 | -16.311% | 5 | 75 | -99.902% |
| 2026-02-27 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +11.416% | 1 | 74 | -99.918% |
| 2026-02-26 | 11.1500 | 11.7000 | 10.9500 | 10.9500 | -11.765% | 5 | 74 | -99.909% |
| 2026-02-24 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -10.719% | 1 | 75 | -99.919% |
| 2026-02-23 | 12.3500 | 13.9000 | 12.3500 | 13.9000 | +31.504% | 3 | 75 | -99.928% |
| 2026-02-20 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +51.433% | 1 | 74 | -99.905% |
| 2026-02-12 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -15.904% | 5 | 74 | -99.857% |
| 2026-02-10 | 9.2100 | 9.2600 | 8.3000 | 8.3000 | -20.952% | 70 | 75 | -99.880% |
| 2026-02-09 | 9.4400 | 10.5000 | 9.4000 | 10.5000 | +32.075% | 13 | 46 | -99.905% |
| 2026-02-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -25.000% | 20 | 40 | -99.874% |
| 2026-02-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.435% | 10 | 40 | -99.906% |
| 2026-02-03 | 10.2500 | 10.4500 | 10.0800 | 10.4500 | -45.883% | 23 | 30 | -99.904% |
| 2026-01-29 | 19.7000 | 19.7000 | 19.3100 | 19.3100 | +145.362% | 20 | 10 | -99.948% |
| 2026-01-27 | 7.8000 | 7.8700 | 7.8000 | 7.8700 | 0.000% | 2 | 1 | -99.873% |