GLD261120P00300000
GLD Nov 20 2026 300.00 Put
optionOPRA
EODNov 2, 2026
0.18USD-51.351%(-0.19)128Vol6,718OI
GLD261120P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2100 | 0.2200 | 0.1400 | 0.1800 | -51.351% | 128 | 6,691 | 0.000% |
| 2026-10-30 | 0.2100 | 0.3700 | 0.2100 | 0.3700 | +236.364% | 1,643 | 7,258 | -51.351% |
| 2026-10-29 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 492 | 6,845 | +63.636% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +10.000% | 72 | 6,997 | +63.636% |
| 2026-10-27 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -41.176% | 635 | 6,570 | +80.000% |
| 2026-10-26 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | -37.037% | 35 | 6,552 | +5.882% |
| 2026-10-23 | 0.2500 | 0.2700 | 0.2200 | 0.2700 | +22.727% | 56 | 6,521 | -33.333% |
| 2026-10-22 | 0.1600 | 0.2400 | 0.1600 | 0.2200 | +120.000% | 14 | 6,527 | -18.182% |
| 2026-10-21 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | -23.077% | 14 | 6,559 | +80.000% |
| 2026-10-20 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 2 | 6,561 | +38.462% |
| 2026-10-19 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 8 | 6,561 | +50.000% |
| 2026-10-16 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | -7.692% | 37 | 6,560 | +50.000% |
| 2026-10-15 | 0.1300 | 0.1500 | 0.1100 | 0.1300 | -27.778% | 726 | 7,025 | +38.462% |
| 2026-10-14 | 0.1500 | 0.1800 | 0.1300 | 0.1800 | +38.462% | 110 | 6,981 | 0.000% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -13.333% | 8 | 6,979 | +38.462% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -28.571% | 12 | 6,968 | +20.000% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 41 | 6,929 | -14.286% |
| 2026-10-07 | 0.3100 | 0.3100 | 0.2300 | 0.2300 | +15.000% | 33 | 6,999 | -21.739% |
| 2026-10-06 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -25.926% | 1,998 | 7,816 | -10.000% |
| 2026-10-05 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.000% | 213 | 7,773 | -33.333% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -25.000% | 2 | 7,773 | -33.333% |
| 2026-10-01 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | -5.263% | 13 | 7,766 | -50.000% |
| 2026-09-30 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | -2.564% | 142 | 7,796 | -52.632% |
| 2026-09-29 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -13.333% | 56 | 7,765 | -53.846% |
| 2026-09-28 | 0.4300 | 0.5000 | 0.4100 | 0.4500 | +73.077% | 134 | 7,661 | -60.000% |
| 2026-09-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 1 | 7,660 | -30.769% |
| 2026-09-24 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 94 | 7,578 | -37.931% |
| 2026-09-23 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | -6.250% | 6 | 7,612 | -40.000% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 7,611 | -43.750% |
| 2026-09-21 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | -21.053% | 4 | 7,608 | -40.000% |
| 2026-09-18 | 0.4500 | 0.4500 | 0.3600 | 0.3800 | -13.636% | 66 | 7,559 | -52.632% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 1 | 7,561 | -59.091% |
| 2026-09-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -15.686% | 1 | 7,560 | -58.140% |
| 2026-09-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +10.870% | 20 | 7,560 | -64.706% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 13 | 7,558 | -60.870% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.4700 | 0.5000 | +21.951% | 9 | 7,554 | -64.000% |
| 2026-09-09 | 0.5300 | 0.5300 | 0.4100 | 0.4100 | -12.766% | 7 | 7,579 | -56.098% |
| 2026-09-04 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | -11.321% | 124 | 7,585 | -61.702% |
| 2026-09-02 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 2 | 7,658 | -66.038% |
| 2026-08-28 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | +1.961% | 142 | 7,551 | -65.385% |
| 2026-08-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 3 | 7,551 | -64.706% |
| 2026-08-26 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.000% | 5 | 7,557 | -63.265% |
| 2026-08-25 | 0.6300 | 0.6300 | 0.4900 | 0.4900 | 0.000% | 13 | 7,544 | -63.265% |
| 2026-08-24 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -5.769% | 2 | 7,543 | -63.265% |
| 2026-08-21 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | -7.143% | 10 | 7,543 | -65.385% |
| 2026-08-20 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | -1.754% | 3 | 7,541 | -67.857% |
| 2026-08-19 | 0.7000 | 0.7000 | 0.5700 | 0.5700 | -13.636% | 13 | 7,564 | -68.421% |
| 2026-08-18 | 0.6900 | 0.6900 | 0.6400 | 0.6600 | 0.000% | 4 | 7,562 | -72.727% |
| 2026-08-17 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 5 | 7,567 | -72.727% |
| 2026-08-14 | 0.6800 | 0.7200 | 0.6800 | 0.7000 | -1.408% | 100 | 7,592 | -74.286% |
| 2026-08-13 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | -2.740% | 64 | 7,578 | -74.648% |
| 2026-08-11 | 0.7900 | 0.8000 | 0.7300 | 0.7300 | -3.947% | 24 | 7,573 | -75.342% |
| 2026-08-10 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | +4.110% | 2 | 7,574 | -76.316% |
| 2026-08-07 | 0.8500 | 0.8500 | 0.7300 | 0.7300 | -17.045% | 4 | 7,575 | -75.342% |
| 2026-08-06 | 0.9300 | 0.9800 | 0.8800 | 0.8800 | -6.383% | 11 | 7,568 | -79.545% |
| 2026-08-05 | 1.0500 | 1.0500 | 0.9300 | 0.9400 | -23.577% | 256 | 7,431 | -80.851% |
| 2026-08-04 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -19.608% | 101 | 7,331 | -85.366% |
| 2026-08-03 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | -3.774% | 2 | 7,330 | -88.235% |
| 2026-07-31 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | +6.000% | 11 | 7,328 | -88.679% |
| 2026-07-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 2 | 7,326 | -88.000% |
| 2026-07-29 | 2.1000 | 2.1000 | 1.5300 | 1.5300 | -19.474% | 203 | 7,376 | -88.235% |
| 2026-07-28 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | +11.765% | 500 | 7,626 | -90.526% |
| 2026-07-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -21.659% | 1 | 7,627 | -89.412% |
| 2026-07-23 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +27.647% | 2 | 7,627 | -91.705% |
| 2026-07-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.188% | 499 | 7,128 | -89.412% |
| 2026-07-21 | 2.4300 | 2.4300 | 2.1300 | 2.1300 | -22.826% | 653 | 7,330 | -91.549% |
| 2026-07-20 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -6.441% | 2 | 7,330 | -93.478% |
| 2026-07-17 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | -7.813% | 10 | 7,320 | -93.898% |
| 2026-07-16 | 2.9500 | 3.2500 | 2.9500 | 3.2000 | +23.077% | 1,032 | 6,292 | -94.375% |
| 2026-07-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.362% | 1 | 6,291 | -93.077% |
| 2026-07-14 | 2.4500 | 2.5400 | 2.3500 | 2.5400 | -2.308% | 307 | 6,286 | -92.913% |
| 2026-07-08 | 2.6300 | 2.8600 | 2.6000 | 2.6000 | +45.251% | 20 | 6,288 | -93.077% |
| 2026-07-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -16.355% | 14 | 6,288 | -89.944% |
| 2026-07-02 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | -9.322% | 3 | 6,285 | -91.589% |
| 2026-07-01 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -21.333% | 4 | 6,281 | -92.373% |
| 2026-06-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.093% | 3 | 6,284 | -94.000% |
| 2026-06-26 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -13.134% | 1 | 6,285 | -93.814% |
| 2026-06-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -20.991% | 1 | 6,284 | -94.627% |
| 2026-06-24 | 3.6300 | 4.2400 | 3.6300 | 4.2400 | +89.286% | 6 | 6,281 | -95.755% |
| 2026-06-18 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | -6.667% | 105 | 6,184 | -91.964% |
| 2026-06-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +46.341% | 60 | 6,124 | -92.500% |
| 2026-06-16 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -2.959% | 10 | 6,132 | -89.024% |
| 2026-06-15 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | -30.165% | 100 | 6,132 | -89.349% |
| 2026-06-12 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -19.868% | 1 | 6,149 | -92.562% |
| 2026-06-11 | 3.5600 | 3.5600 | 3.0200 | 3.0200 | -18.378% | 67 | 6,162 | -94.040% |
| 2026-06-10 | 2.8800 | 3.7000 | 2.8800 | 3.7000 | +51.639% | 8 | 6,159 | -95.135% |
| 2026-06-05 | 2.1400 | 2.4400 | 2.1400 | 2.4400 | +34.807% | 6 | 6,161 | -92.623% |
| 2026-06-03 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +6.471% | 1 | 6,160 | -90.055% |
| 2026-06-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.163% | 3 | 6,157 | -89.412% |
| 2026-05-27 | 1.7300 | 1.7700 | 1.6300 | 1.7200 | -0.578% | 373 | 6,092 | -89.535% |
| 2026-05-19 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +18.493% | 1 | 6,092 | -89.595% |
| 2026-05-11 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -3.947% | 1 | 6,091 | -87.671% |
| 2026-05-07 | 1.3800 | 1.5200 | 1.3100 | 1.5200 | -6.173% | 7 | 6,091 | -88.158% |
| 2026-05-06 | 1.5000 | 1.6200 | 1.5000 | 1.6200 | -15.625% | 5 | 6,089 | -88.889% |
| 2026-05-05 | 2.0000 | 2.0000 | 1.8600 | 1.9200 | -9.859% | 113 | 6,087 | -90.625% |
| 2026-05-04 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +17.680% | 1 | 6,045 | -91.549% |
| 2026-05-01 | 1.8500 | 1.8500 | 1.6400 | 1.8100 | -4.737% | 9 | 6,047 | -90.055% |
| 2026-04-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +9.827% | 3 | 6,047 | -90.526% |
| 2026-04-22 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | -16.425% | 21 | 6,044 | -89.595% |
| 2026-04-14 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | -5.479% | 4 | 6,033 | -91.304% |
| 2026-04-10 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -44.133% | 7 | 6,033 | -91.781% |
| 2026-04-07 | 4.0000 | 4.1700 | 3.8900 | 3.9200 | +33.333% | 5,530 | 6,040 | -95.408% |
| 2026-04-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -24.227% | 2 | 543 | -93.878% |
| 2026-03-31 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -18.316% | 1 | 545 | -95.361% |
| 2026-03-30 | 4.3500 | 4.7500 | 4.3500 | 4.7500 | -4.810% | 32 | 546 | -96.211% |
| 2026-03-27 | 5.3700 | 5.3700 | 4.7800 | 4.9900 | -6.729% | 4 | 531 | -96.393% |
| 2026-03-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +25.882% | 1 | 527 | -96.636% |
| 2026-03-24 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | -10.148% | 2 | 528 | -95.765% |
| 2026-03-23 | 4.0000 | 4.7300 | 4.0000 | 4.7300 | +104.762% | 3 | 527 | -96.195% |
| 2026-03-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +86.290% | 2 | 528 | -92.208% |
| 2026-03-18 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +45.882% | 5 | 529 | -85.484% |
| 2026-03-02 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | -11.458% | 501 | 529 | -78.824% |
| 2026-02-27 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | -27.820% | 12 | 73 | -81.250% |
| 2026-02-26 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +2.308% | 3 | 61 | -86.466% |
| 2026-02-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -33.333% | 2 | 58 | -86.154% |
| 2026-02-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.333% | 5 | 58 | -90.769% |
| 2026-02-02 | 2.4100 | 2.4100 | 2.2500 | 2.2500 | +18.421% | 2 | 57 | -92.000% |
| 2026-01-30 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +53.226% | 1 | 56 | -90.526% |
| 2026-01-28 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +56.962% | 1 | 57 | -85.484% |
| 2026-01-27 | 1.2000 | 1.2000 | 0.7900 | 0.7900 | -4.819% | 2 | 57 | -77.215% |
| 2026-01-22 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | -28.448% | 9 | 57 | -78.313% |
| 2026-01-21 | 1.5200 | 1.5200 | 1.1500 | 1.1600 | -36.264% | 100 | 55 | -84.483% |
| 2025-12-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 0.000% | 5 | 5 | -90.110% |