GLD261120P00305000
GLD Nov 20 2026 305.00 Put
optionOPRA
EODNov 2, 2026
0.22USD-50.000%(-0.22)11Vol505OI
GLD261120P00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | -50.000% | 11 | 505 | 0.000% |
| 2026-10-30 | 0.2700 | 0.4400 | 0.2700 | 0.4400 | +193.333% | 385 | 557 | -50.000% |
| 2026-10-28 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | +15.385% | 6 | 557 | +46.667% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -55.172% | 16 | 547 | +69.231% |
| 2026-10-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +20.833% | 2 | 545 | -24.138% |
| 2026-10-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +84.615% | 1 | 545 | -8.333% |
| 2026-10-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 2 | 546 | +69.231% |
| 2026-10-16 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | +6.667% | 125 | 486 | +37.500% |
| 2026-10-15 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -31.818% | 2 | 486 | +46.667% |
| 2026-10-14 | 0.2000 | 0.2200 | 0.1900 | 0.2200 | +69.231% | 133 | 354 | 0.000% |
| 2026-10-13 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | -18.750% | 89 | 272 | +69.231% |
| 2026-10-12 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 3 | 269 | +37.500% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 5 | 320 | +29.412% |
| 2026-10-08 | 0.2700 | 0.2700 | 0.2200 | 0.2400 | -20.000% | 55 | 280 | -8.333% |
| 2026-10-07 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +7.143% | 21 | 262 | -26.667% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 262 | -21.429% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | -14.634% | 104 | 323 | -37.143% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 3 | 321 | -46.341% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 80 | 241 | -45.000% |
| 2026-09-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 1 | 242 | -43.590% |
| 2026-09-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 5 | 242 | -54.167% |
| 2026-09-28 | 0.5000 | 0.5900 | 0.4900 | 0.5100 | +64.516% | 7 | 237 | -56.863% |
| 2026-09-25 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -3.125% | 2 | 237 | -29.032% |
| 2026-09-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 238 | -31.250% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 237 | -37.143% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 236 | -31.250% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 2 | 236 | -40.541% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 236 | -45.000% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 7 | 237 | -56.000% |
| 2026-09-10 | 0.6100 | 0.6100 | 0.5100 | 0.5400 | +3.846% | 213 | 243 | -59.259% |
| 2026-09-09 | 0.5100 | 0.5500 | 0.4800 | 0.5200 | -13.333% | 104 | 246 | -57.692% |
| 2026-08-28 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | +11.111% | 5 | 246 | -63.333% |
| 2026-08-25 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 1 | 245 | -59.259% |
| 2026-08-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 5 | 240 | -58.491% |
| 2026-08-21 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | -20.548% | 11 | 230 | -62.069% |
| 2026-08-18 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -6.410% | 14 | 230 | -69.863% |
| 2026-08-14 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +4.000% | 2 | 231 | -71.795% |
| 2026-08-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 7 | 224 | -70.667% |
| 2026-08-11 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 5 | 219 | -73.494% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 1 | 218 | -75.556% |
| 2026-08-07 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -25.424% | 1 | 219 | -75.000% |
| 2026-08-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -39.487% | 1 | 218 | -81.356% |
| 2026-07-22 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -34.783% | 2 | 218 | -88.718% |
| 2026-07-08 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -9.394% | 1 | 218 | -92.642% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.286% | 2 | 218 | -93.333% |
| 2026-06-25 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -2.532% | 8 | 219 | -94.286% |
| 2026-06-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +25.397% | 5 | 219 | -94.430% |
| 2026-06-23 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +19.318% | 3 | 219 | -93.016% |
| 2026-06-22 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -5.714% | 1 | 220 | -91.667% |
| 2026-06-11 | 4.0000 | 4.0000 | 2.8000 | 2.8000 | +29.630% | 9 | 223 | -92.143% |
| 2026-06-05 | 2.0900 | 2.1600 | 2.0900 | 2.1600 | +19.337% | 2 | 222 | -89.815% |
| 2026-06-04 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +0.556% | 5 | 222 | -87.845% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.250% | 1 | 221 | -87.778% |
| 2026-05-27 | 1.9300 | 1.9300 | 1.8300 | 1.9200 | +7.865% | 293 | 111 | -88.542% |
| 2026-05-06 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | -5.319% | 2 | 111 | -87.640% |
| 2026-05-01 | 2.0900 | 2.0900 | 1.8800 | 1.8800 | -14.932% | 2 | 112 | -88.298% |
| 2026-04-29 | 2.1300 | 2.2100 | 2.1300 | 2.2100 | -15.000% | 36 | 112 | -90.045% |
| 2026-04-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 35 | 94 | -91.538% |
| 2026-04-08 | 3.1500 | 3.1500 | 2.7500 | 2.7500 | -31.931% | 2 | 92 | -92.000% |
| 2026-04-06 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -6.047% | 2 | 90 | -94.554% |
| 2026-04-02 | 4.5800 | 4.5800 | 4.0000 | 4.3000 | +28.358% | 8 | 86 | -94.884% |
| 2026-04-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -14.541% | 1 | 86 | -93.433% |
| 2026-03-31 | 3.7500 | 3.9500 | 3.7500 | 3.9200 | -26.038% | 107 | 85 | -94.388% |
| 2026-03-30 | 4.8500 | 5.3000 | 4.8500 | 5.3000 | -2.214% | 41 | 33 | -95.849% |
| 2026-03-27 | 5.6800 | 5.6800 | 5.4200 | 5.4200 | +7.327% | 7 | 8 | -95.941% |
| 2026-03-26 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | +50.746% | 5 | 7 | -95.644% |
| 2026-03-20 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +142.754% | 2 | 2 | -93.433% |
| 2026-02-11 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | -29.949% | 2 | 1 | -84.058% |
| 2026-01-30 | 1.8300 | 1.9700 | 1.8300 | 1.9700 | 0.000% | 2 | 1 | -88.832% |