GLD261120P00270000
GLD Nov 20 2026 270.00 Put
optionOPRA
EODNov 3, 2026
0.05USD-37.500%(-0.03)1Vol1,284OI
GLD261120P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 1,283 | 0.000% |
| 2026-10-30 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | +166.667% | 123 | 1,385 | -37.500% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 2 | 1,384 | +66.667% |
| 2026-10-28 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 2 | 1,384 | +150.000% |
| 2026-10-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -62.500% | 5 | 1,382 | +66.667% |
| 2026-10-23 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 2 | 1,382 | -37.500% |
| 2026-10-22 | 0.0400 | 0.0800 | 0.0400 | 0.0800 | +300.000% | 7 | 1,382 | -37.500% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -60.000% | 2 | 1,383 | +150.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 28 | 1,386 | 0.000% |
| 2026-10-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,387 | +25.000% |
| 2026-10-12 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 29 | 1,385 | +25.000% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 1,385 | 0.000% |
| 2026-10-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 1,386 | -28.571% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | -16.667% | 6 | 1,387 | -50.000% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 204 | 1,187 | -58.333% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 200 | 987 | -54.545% |
| 2026-10-01 | 0.1300 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 407 | 585 | -58.333% |
| 2026-09-30 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | -21.053% | 203 | 396 | -66.667% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | +26.667% | 3 | 396 | -73.684% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 396 | -66.667% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -27.778% | 3 | 395 | -61.538% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -28.000% | 2 | 396 | -72.222% |
| 2026-09-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 395 | -80.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -4.000% | 325 | 84 | -79.167% |
| 2026-09-10 | 0.2400 | 0.2600 | 0.2200 | 0.2500 | +19.048% | 14 | 83 | -80.000% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 83 | -76.190% |
| 2026-09-08 | 0.2300 | 0.2600 | 0.2300 | 0.2300 | -14.815% | 4 | 83 | -78.261% |
| 2026-09-04 | 0.2300 | 0.2800 | 0.2300 | 0.2700 | +3.846% | 49 | 82 | -81.481% |
| 2026-09-03 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | -10.345% | 7 | 80 | -80.769% |
| 2026-09-02 | 0.2900 | 0.3000 | 0.2500 | 0.2900 | -9.375% | 30 | 77 | -82.759% |
| 2026-09-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +28.000% | 1 | 77 | -84.375% |
| 2026-08-31 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | -10.714% | 34 | 78 | -80.000% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 2 | 76 | -82.143% |
| 2026-08-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 12 | 72 | -80.769% |
| 2026-08-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 2 | 71 | -82.759% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 71 | -84.375% |
| 2026-08-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 81 | -84.375% |
| 2026-08-19 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | -8.333% | 46 | 47 | -84.848% |
| 2026-08-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -55.000% | 1 | 46 | -86.111% |
| 2026-07-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 47 | -93.750% |
| 2026-07-22 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -37.879% | 1 | 46 | -93.902% |
| 2026-07-16 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | +28.155% | 7 | 39 | -96.212% |
| 2026-07-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -25.362% | 1 | 39 | -95.146% |
| 2026-06-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +13.115% | 1 | 38 | -96.377% |
| 2026-06-22 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +6.087% | 5 | 36 | -95.902% |
| 2026-06-18 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +19.792% | 2 | 36 | -95.652% |
| 2026-06-12 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -38.462% | 1 | 36 | -94.792% |
| 2026-06-10 | 1.4200 | 1.5600 | 1.4200 | 1.5600 | +16.418% | 3 | 38 | -96.795% |
| 2026-05-04 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +36.735% | 11 | 38 | -96.269% |
| 2026-05-01 | 0.9100 | 1.0100 | 0.7900 | 0.9800 | -59.167% | 52 | 21 | -94.898% |
| 2026-03-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +62.162% | 2 | 21 | -97.917% |
| 2026-03-05 | 0.7900 | 1.4800 | 0.7900 | 1.4800 | +5.714% | 2 | 19 | -96.622% |
| 2026-03-03 | 0.7500 | 1.4000 | 0.7500 | 1.4000 | +18.644% | 2 | 19 | -96.429% |
| 2026-03-02 | 0.4600 | 1.1800 | 0.4600 | 1.1800 | +76.119% | 2 | 18 | -95.763% |
| 2026-02-24 | 1.6400 | 1.6400 | 0.6700 | 0.6700 | -8.219% | 2 | 19 | -92.537% |
| 2026-02-13 | 1.6300 | 1.6300 | 0.7300 | 0.7300 | +48.980% | 2 | 17 | -93.151% |
| 2026-02-11 | 1.6100 | 1.6100 | 0.4900 | 0.4900 | -30.000% | 2 | 17 | -89.796% |
| 2026-02-10 | 1.3000 | 1.3000 | 0.7000 | 0.7000 | -48.148% | 2 | 16 | -92.857% |
| 2026-02-06 | 1.0100 | 1.3500 | 1.0100 | 1.3500 | +2.273% | 2 | 16 | -96.296% |
| 2026-02-02 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | +18.919% | 2 | 15 | -96.212% |
| 2025-12-29 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +14.433% | 10 | 14 | -95.495% |
| 2025-12-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 4 | 4 | -94.845% |