GLD261120C00900000
GLD Nov 20 2026 900.00 Call
optionOPRA
EODNov 3, 2026
0.01USD-50.000%(-0.01)158Vol20,377OI
GLD261120C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 158 | 20,235 | 0.000% |
| 2026-11-02 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 150 | 20,135 | -50.000% |
| 2026-10-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 16 | 20,135 | 0.000% |
| 2026-10-26 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 10 | 20,135 | 0.000% |
| 2026-10-23 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 4 | 20,132 | -50.000% |
| 2026-10-20 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 585 | 20,130 | -50.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 223 | 19,994 | -50.000% |
| 2026-10-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 19,994 | -50.000% |
| 2026-10-07 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 410 | 19,694 | 0.000% |
| 2026-10-02 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 400 | 19,357 | -50.000% |
| 2026-09-30 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 110 | 19,249 | -50.000% |
| 2026-09-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 30 | 19,219 | -50.000% |
| 2026-09-28 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -75.000% | 178 | 19,230 | 0.000% |
| 2026-09-25 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 500 | 19,199 | -75.000% |
| 2026-09-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 97 | 19,199 | -66.667% |
| 2026-09-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 19,199 | -50.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.000% | 160 | 19,067 | -50.000% |
| 2026-09-21 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -60.000% | 48 | 19,066 | -50.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0200 | 0.0500 | -28.571% | 40 | 19,042 | -80.000% |
| 2026-09-17 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | -12.500% | 80 | 18,962 | -85.714% |
| 2026-09-16 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | -11.111% | 30 | 18,932 | -87.500% |
| 2026-09-15 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | +28.571% | 104 | 18,828 | -88.889% |
| 2026-09-11 | 0.0500 | 0.1000 | 0.0500 | 0.0700 | -22.222% | 150 | 18,734 | -85.714% |
| 2026-09-10 | 0.0800 | 0.0900 | 0.0500 | 0.0900 | -10.000% | 90 | 18,646 | -88.889% |
| 2026-09-09 | 0.1300 | 0.1300 | 0.0800 | 0.1000 | +11.111% | 307 | 18,361 | -90.000% |
| 2026-09-08 | 0.1200 | 0.1200 | 0.0800 | 0.0900 | -18.182% | 254 | 18,155 | -88.889% |
| 2026-09-04 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 34 | 18,138 | -90.909% |
| 2026-09-03 | 0.1300 | 0.1800 | 0.1100 | 0.1300 | +30.000% | 73 | 18,093 | -92.308% |
| 2026-09-02 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | -44.444% | 149 | 17,965 | -90.000% |
| 2026-09-01 | 0.1000 | 0.1800 | 0.1000 | 0.1800 | +100.000% | 55 | 17,912 | -94.444% |
| 2026-08-31 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | -25.000% | 18 | 17,911 | -88.889% |
| 2026-08-28 | 0.1600 | 0.2000 | 0.1000 | 0.1200 | -20.000% | 57 | 17,875 | -91.667% |
| 2026-08-27 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | -6.250% | 45 | 17,830 | -93.333% |
| 2026-08-26 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | -5.882% | 29 | 17,848 | -93.750% |
| 2026-08-25 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | +6.250% | 40 | 17,812 | -94.118% |
| 2026-08-24 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -11.111% | 42 | 17,788 | -93.750% |
| 2026-08-21 | 0.1700 | 0.1900 | 0.1500 | 0.1800 | +28.571% | 33 | 17,762 | -94.444% |
| 2026-08-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 50 | 17,712 | -92.857% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.1600 | 0.1700 | +54.545% | 12 | 17,701 | -94.118% |
| 2026-08-18 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 3 | 17,698 | -90.909% |
| 2026-08-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 17,698 | -91.667% |
| 2026-08-13 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | -25.000% | 3 | 17,696 | -93.333% |
| 2026-08-12 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 2 | 17,696 | -95.000% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -5.000% | 47 | 17,649 | -94.737% |
| 2026-08-10 | 0.1900 | 0.2500 | 0.1800 | 0.2000 | +11.111% | 126 | 17,679 | -95.000% |
| 2026-08-07 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -10.000% | 20 | 17,687 | -94.444% |
| 2026-08-05 | 0.2100 | 0.2100 | 0.1700 | 0.2000 | +17.647% | 23 | 17,706 | -95.000% |
| 2026-08-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 30 | 17,676 | -94.118% |
| 2026-08-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -26.316% | 60 | 17,616 | -92.857% |
| 2026-07-30 | 0.1500 | 0.2000 | 0.1400 | 0.1900 | +26.667% | 30 | 17,609 | -94.737% |
| 2026-07-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 30 | 17,579 | -93.333% |
| 2026-07-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 60 | 17,519 | -93.750% |
| 2026-07-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 70 | 17,449 | -93.750% |
| 2026-07-24 | 0.2600 | 0.2600 | 0.1500 | 0.1500 | -11.765% | 41 | 17,408 | -93.333% |
| 2026-07-23 | 0.1900 | 0.1900 | 0.1500 | 0.1700 | -15.000% | 42 | 17,366 | -94.118% |
| 2026-07-22 | 0.1700 | 0.2000 | 0.1500 | 0.2000 | +11.111% | 38 | 17,336 | -95.000% |
| 2026-07-21 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | +20.000% | 50 | 17,296 | -94.444% |
| 2026-07-20 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.000% | 141 | 17,255 | -93.333% |
| 2026-07-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 17,254 | -93.333% |
| 2026-07-16 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | -28.571% | 43 | 17,254 | -93.333% |
| 2026-07-15 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | -12.500% | 90 | 17,192 | -95.238% |
| 2026-07-14 | 0.2000 | 0.2400 | 0.1800 | 0.2400 | +41.176% | 77 | 17,180 | -95.833% |
| 2026-07-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 30 | 17,150 | -94.118% |
| 2026-07-10 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 241 | 17,293 | -95.455% |
| 2026-07-09 | 0.3200 | 0.3400 | 0.2300 | 0.2500 | -19.355% | 3,744 | 18,130 | -96.000% |
| 2026-07-08 | 0.3500 | 0.3600 | 0.3100 | 0.3100 | -13.889% | 513 | 18,208 | -96.774% |
| 2026-07-07 | 0.4400 | 0.4400 | 0.3200 | 0.3600 | -7.692% | 616 | 18,195 | -97.222% |
| 2026-07-06 | 0.3700 | 0.3900 | 0.3200 | 0.3900 | -7.143% | 1,522 | 17,650 | -97.436% |
| 2026-07-02 | 0.4100 | 0.4200 | 0.3700 | 0.4200 | +7.692% | 593 | 17,424 | -97.619% |
| 2026-07-01 | 0.3700 | 0.4200 | 0.3600 | 0.3900 | -2.500% | 707 | 17,012 | -97.436% |
| 2026-06-30 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | +2.564% | 463 | 16,790 | -97.500% |
| 2026-06-29 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -7.143% | 865 | 15,933 | -97.436% |
| 2026-06-26 | 0.4200 | 0.4600 | 0.4000 | 0.4200 | 0.000% | 583 | 15,384 | -97.619% |
| 2026-06-25 | 0.4300 | 0.4300 | 0.3800 | 0.4200 | +2.439% | 93 | 15,354 | -97.619% |
| 2026-06-24 | 0.4200 | 0.4700 | 0.3800 | 0.4100 | -4.651% | 799 | 14,932 | -97.561% |
| 2026-06-23 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -8.511% | 198 | 14,738 | -97.674% |
| 2026-06-22 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | -9.615% | 494 | 14,324 | -97.872% |
| 2026-06-18 | 0.5600 | 0.5600 | 0.4900 | 0.5200 | -3.704% | 185 | 14,343 | -98.077% |
| 2026-06-17 | 0.5200 | 0.6200 | 0.5000 | 0.5400 | -3.571% | 480 | 14,081 | -98.148% |
| 2026-06-16 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.000% | 292 | 13,852 | -98.214% |
| 2026-06-15 | 0.6000 | 0.6100 | 0.5500 | 0.5600 | +5.660% | 658 | 13,586 | -98.214% |
| 2026-06-12 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | +1.923% | 288 | 13,484 | -98.113% |
| 2026-06-11 | 0.5000 | 0.5200 | 0.4600 | 0.5200 | +13.043% | 1,436 | 12,273 | -98.077% |
| 2026-06-10 | 0.5400 | 0.5500 | 0.4600 | 0.4600 | -9.804% | 168 | 12,168 | -97.826% |
| 2026-06-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 2 | 12,166 | -98.039% |
| 2026-06-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -22.667% | 30 | 12,136 | -98.276% |
| 2026-06-05 | 0.6000 | 0.7500 | 0.5800 | 0.7500 | +10.294% | 23 | 12,140 | -98.667% |
| 2026-06-04 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | -4.225% | 121 | 12,100 | -98.529% |
| 2026-06-03 | 0.7500 | 0.7900 | 0.6700 | 0.7100 | -10.127% | 7,745 | 6,409 | -98.592% |
| 2026-06-02 | 0.8300 | 0.9000 | 0.7400 | 0.7900 | -3.659% | 741 | 5,790 | -98.734% |
| 2026-06-01 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | -3.529% | 160 | 5,660 | -98.780% |
| 2026-05-29 | 0.8100 | 0.8800 | 0.6900 | 0.8500 | +1.190% | 621 | 5,656 | -98.824% |
| 2026-05-28 | 0.7500 | 0.8400 | 0.7200 | 0.8400 | +6.329% | 88 | 5,616 | -98.810% |
| 2026-05-27 | 0.7700 | 0.8100 | 0.7300 | 0.7900 | +3.947% | 731 | 5,131 | -98.734% |
| 2026-05-26 | 0.9000 | 0.9500 | 0.7300 | 0.7600 | -2.564% | 480 | 5,287 | -98.684% |
| 2026-05-22 | 1.0000 | 1.0000 | 0.7800 | 0.7800 | -7.143% | 4 | 5,287 | -98.718% |
| 2026-05-21 | 0.8500 | 0.8500 | 0.7800 | 0.8400 | -5.618% | 171 | 5,331 | -98.810% |
| 2026-05-20 | 0.9400 | 0.9600 | 0.8900 | 0.8900 | -1.111% | 41 | 5,315 | -98.876% |
| 2026-05-19 | 0.9700 | 0.9800 | 0.9000 | 0.9000 | -7.216% | 84 | 5,273 | -98.889% |
| 2026-05-18 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | -4.902% | 76 | 5,198 | -98.969% |
| 2026-05-15 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | -8.929% | 128 | 5,183 | -99.020% |
| 2026-05-14 | 1.1300 | 1.1700 | 1.0900 | 1.1200 | -0.885% | 27 | 5,163 | -99.107% |
| 2026-05-13 | 1.1900 | 1.2700 | 1.1200 | 1.1300 | -1.739% | 26 | 5,167 | -99.115% |
| 2026-05-12 | 1.3500 | 1.3500 | 1.1500 | 1.1500 | 0.000% | 22 | 5,167 | -99.130% |
| 2026-05-11 | 1.2100 | 1.4700 | 1.0300 | 1.1500 | -0.862% | 7 | 5,167 | -99.130% |
| 2026-05-08 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -4.918% | 2 | 5,167 | -99.138% |
| 2026-05-07 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -6.154% | 30 | 5,165 | -99.180% |
| 2026-05-06 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +25.000% | 3 | 5,167 | -99.231% |
| 2026-05-05 | 1.0300 | 1.0700 | 1.0300 | 1.0400 | 0.000% | 15 | 5,165 | -99.038% |
| 2026-05-04 | 0.9800 | 1.0800 | 0.9700 | 1.0400 | +4.000% | 368 | 5,162 | -99.038% |
| 2026-05-01 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.000% | 13 | 5,105 | -99.000% |
| 2026-04-30 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | +5.263% | 2 | 5,105 | -99.000% |
| 2026-04-29 | 0.9200 | 0.9500 | 0.8200 | 0.9500 | +4.396% | 191 | 5,106 | -98.947% |
| 2026-04-28 | 0.8700 | 0.9700 | 0.8700 | 0.9100 | -4.211% | 12 | 5,128 | -98.901% |
| 2026-04-27 | 0.9000 | 1.0000 | 0.8800 | 0.9500 | +7.955% | 1,074 | 5,126 | -98.947% |
| 2026-04-24 | 0.9200 | 0.9800 | 0.8300 | 0.8800 | -12.000% | 1,314 | 5,669 | -98.864% |
| 2026-04-23 | 0.9500 | 1.0400 | 0.9500 | 1.0000 | -3.846% | 1,392 | 4,872 | -99.000% |
| 2026-04-22 | 1.1700 | 1.1700 | 0.8600 | 1.0400 | -9.565% | 6,924 | 4,234 | -99.038% |
| 2026-04-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 1 | 600 | -99.130% |
| 2026-04-17 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | -10.000% | 4 | 600 | -99.074% |
| 2026-04-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 596 | -99.167% |
| 2026-04-15 | 1.4300 | 1.4300 | 1.2200 | 1.2200 | -9.630% | 2 | 595 | -99.180% |
| 2026-04-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 1 | 594 | -99.259% |
| 2026-04-13 | 0.8900 | 1.2000 | 0.8900 | 1.2000 | +17.647% | 6 | 593 | -99.167% |
| 2026-04-10 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | +2.000% | 23 | 588 | -99.020% |
| 2026-04-09 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 0.000% | 2 | 587 | -99.000% |
| 2026-04-08 | 1.3000 | 1.3000 | 1.0000 | 1.0000 | -30.070% | 11 | 585 | -99.000% |
| 2026-04-02 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +23.276% | 1 | 580 | -99.301% |
| 2026-04-01 | 1.0800 | 1.4000 | 1.0800 | 1.1600 | -14.074% | 7 | 580 | -99.138% |
| 2026-03-31 | 1.5800 | 1.5800 | 1.3500 | 1.3500 | -14.557% | 2 | 573 | -99.259% |
| 2026-03-26 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +9.722% | 1 | 572 | -99.367% |
| 2026-03-25 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -10.000% | 1 | 572 | -99.306% |
| 2026-03-23 | 1.1200 | 1.6000 | 1.1100 | 1.6000 | +19.403% | 322 | 571 | -99.375% |
| 2026-03-19 | 1.0500 | 1.7100 | 1.0500 | 1.3400 | -27.568% | 72 | 536 | -99.254% |
| 2026-03-17 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | -6.566% | 2 | 508 | -99.459% |
| 2026-03-16 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | -15.385% | 2 | 506 | -99.495% |
| 2026-03-12 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -6.400% | 2 | 507 | -99.573% |
| 2026-03-11 | 2.5000 | 2.5500 | 2.5000 | 2.5000 | -5.660% | 3 | 507 | -99.600% |
| 2026-03-10 | 2.6500 | 2.7400 | 2.6500 | 2.6500 | -1.852% | 7 | 505 | -99.623% |
| 2026-03-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.596% | 1 | 501 | -99.630% |
| 2026-03-06 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +5.965% | 2 | 500 | -99.669% |
| 2026-03-05 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | +14.458% | 26 | 500 | -99.649% |
| 2026-03-03 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -23.620% | 1 | 491 | -99.598% |
| 2026-03-02 | 3.3000 | 3.3500 | 3.2600 | 3.2600 | +1.558% | 26 | 490 | -99.693% |
| 2026-02-27 | 3.4000 | 3.4000 | 2.9800 | 3.2100 | +18.889% | 5 | 497 | -99.688% |
| 2026-02-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 2 | 494 | -99.630% |
| 2026-02-25 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | -7.937% | 5 | 487 | -99.655% |
| 2026-02-24 | 3.5000 | 3.5900 | 3.1500 | 3.1500 | -19.231% | 9 | 487 | -99.683% |
| 2026-02-23 | 3.8500 | 4.0000 | 3.7000 | 3.9000 | +17.117% | 5 | 493 | -99.744% |
| 2026-02-20 | 3.5000 | 3.5000 | 3.3300 | 3.3300 | +0.301% | 11 | 493 | -99.700% |
| 2026-02-19 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +8.852% | 1 | 484 | -99.699% |
| 2026-02-18 | 2.7500 | 3.4000 | 2.7500 | 3.0500 | +23.984% | 706 | 483 | -99.672% |
| 2026-02-17 | 2.5200 | 2.5200 | 2.3500 | 2.4600 | -13.684% | 4 | 127 | -99.593% |
| 2026-02-13 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +7.955% | 1 | 125 | -99.649% |
| 2026-02-12 | 2.6500 | 2.8100 | 2.4400 | 2.6400 | -16.190% | 5 | 125 | -99.621% |
| 2026-02-09 | 3.3500 | 3.6000 | 2.6100 | 3.1500 | +8.621% | 181 | 124 | -99.683% |
| 2026-02-04 | 2.8900 | 2.9700 | 2.7500 | 2.9000 | +42.857% | 16 | 60 | -99.655% |
| 2026-02-02 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | -41.834% | 5 | 54 | -99.507% |
| 2026-01-30 | 5.6000 | 5.6000 | 3.0400 | 3.4900 | -27.292% | 56 | 55 | -99.713% |
| 2026-01-29 | 5.1600 | 5.8700 | 4.5500 | 4.8000 | 0.000% | 14 | 12 | -99.792% |