GLD261120P00320000
GLD Nov 20 2026 320.00 Put
optionOPRA
EODNov 3, 2026
0.45USD-10.000%(-0.05)1Vol5,053OI
GLD261120P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 5,054 | 0.000% |
| 2026-11-02 | 0.4000 | 0.5000 | 0.3600 | 0.5000 | -40.476% | 92 | 5,082 | -10.000% |
| 2026-10-30 | 0.5300 | 0.9800 | 0.5300 | 0.8400 | +200.000% | 1,046 | 5,551 | -46.429% |
| 2026-10-29 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | +40.000% | 5 | 5,553 | +60.714% |
| 2026-10-28 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -13.043% | 2 | 5,554 | +125.000% |
| 2026-10-27 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | -42.500% | 502 | 5,553 | +95.652% |
| 2026-10-26 | 0.4600 | 0.4700 | 0.4000 | 0.4000 | -28.571% | 7 | 5,551 | +12.500% |
| 2026-10-23 | 0.4200 | 0.6700 | 0.4200 | 0.5600 | +21.739% | 42 | 5,534 | -19.643% |
| 2026-10-22 | 0.3900 | 0.4800 | 0.3900 | 0.4600 | +76.923% | 7 | 5,528 | -2.174% |
| 2026-10-21 | 0.2300 | 0.2600 | 0.2000 | 0.2600 | +8.333% | 7 | 5,682 | +73.077% |
| 2026-10-20 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | -4.000% | 5 | 5,685 | +87.500% |
| 2026-10-19 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | -3.846% | 3,020 | 5,899 | +80.000% |
| 2026-10-16 | 0.2200 | 0.2800 | 0.2200 | 0.2600 | +4.000% | 126 | 5,778 | +73.077% |
| 2026-10-15 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | -35.897% | 11 | 5,779 | +80.000% |
| 2026-10-14 | 0.4000 | 0.4000 | 0.3200 | 0.3900 | +56.000% | 139 | 6,149 | +15.385% |
| 2026-10-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 82 | 6,071 | +80.000% |
| 2026-10-12 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.000% | 564 | 6,142 | +50.000% |
| 2026-10-09 | 0.3700 | 0.3800 | 0.3000 | 0.3000 | -36.170% | 680 | 6,220 | +50.000% |
| 2026-10-08 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | -7.843% | 3 | 6,366 | -4.255% |
| 2026-10-07 | 0.6000 | 0.6200 | 0.4900 | 0.5100 | +24.390% | 1,237 | 5,777 | -11.765% |
| 2026-10-06 | 0.4700 | 0.4800 | 0.4100 | 0.4100 | -24.074% | 74 | 5,723 | +9.756% |
| 2026-10-05 | 0.5900 | 0.6000 | 0.5100 | 0.5400 | -14.286% | 3,141 | 2,937 | -16.667% |
| 2026-10-02 | 0.6000 | 0.6700 | 0.5600 | 0.6300 | -5.970% | 8 | 2,935 | -28.571% |
| 2026-10-01 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | -8.219% | 6 | 2,935 | -32.836% |
| 2026-09-30 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | -2.667% | 132 | 2,961 | -38.356% |
| 2026-09-29 | 0.7300 | 0.7900 | 0.7200 | 0.7500 | -11.765% | 1,552 | 1,436 | -40.000% |
| 2026-09-28 | 0.8800 | 1.0300 | 0.8300 | 0.8500 | +84.783% | 113 | 1,378 | -47.059% |
| 2026-09-25 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | -11.538% | 292 | 1,110 | -2.174% |
| 2026-09-24 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -1.887% | 4 | 1,107 | -13.462% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.5100 | 0.5300 | +6.000% | 555 | 1,137 | -15.094% |
| 2026-09-21 | 0.5200 | 0.5400 | 0.5000 | 0.5000 | -25.373% | 30 | 1,116 | -10.000% |
| 2026-09-17 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | -35.577% | 5 | 1,116 | -32.836% |
| 2026-09-16 | 0.7600 | 1.0400 | 0.7500 | 1.0400 | +22.353% | 65 | 1,069 | -56.731% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +2.410% | 1 | 1,069 | -47.059% |
| 2026-09-11 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.000% | 5 | 1,069 | -45.783% |
| 2026-09-10 | 0.8500 | 1.0000 | 0.7600 | 1.0000 | +38.889% | 82 | 1,053 | -55.000% |
| 2026-09-09 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 1 | 1,053 | -37.500% |
| 2026-09-04 | 0.7700 | 0.7900 | 0.7400 | 0.7400 | +7.246% | 3 | 1,051 | -39.189% |
| 2026-09-03 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -17.857% | 1 | 1,051 | -34.783% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -15.152% | 2 | 1,053 | -46.429% |
| 2026-09-01 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | +37.500% | 3 | 1,051 | -54.545% |
| 2026-08-31 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | -21.739% | 4 | 1,050 | -37.500% |
| 2026-08-28 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | +17.949% | 2 | 1,051 | -51.087% |
| 2026-08-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 1 | 1,051 | -42.308% |
| 2026-08-26 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | +3.947% | 2 | 1,050 | -43.038% |
| 2026-08-25 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 16 | 1,042 | -40.789% |
| 2026-08-24 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | -6.098% | 563 | 1,109 | -41.558% |
| 2026-08-21 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | -9.890% | 96 | 1,098 | -45.122% |
| 2026-08-20 | 0.9100 | 0.9100 | 0.8800 | 0.9100 | +3.409% | 5 | 1,098 | -50.549% |
| 2026-08-19 | 0.9100 | 1.0200 | 0.8800 | 0.8800 | -25.424% | 21 | 1,102 | -48.864% |
| 2026-08-18 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | +11.321% | 15 | 1,108 | -61.864% |
| 2026-08-17 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -7.018% | 5 | 1,104 | -57.547% |
| 2026-08-14 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | -5.000% | 39 | 1,103 | -60.526% |
| 2026-08-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 1,102 | -62.500% |
| 2026-08-12 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | -5.263% | 2 | 1,104 | -64.286% |
| 2026-08-11 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | +2.308% | 2 | 1,102 | -66.165% |
| 2026-08-10 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -0.763% | 2 | 1,103 | -65.385% |
| 2026-08-07 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | -20.122% | 7 | 1,106 | -65.649% |
| 2026-08-06 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | -0.606% | 14 | 1,112 | -72.561% |
| 2026-08-05 | 1.7800 | 1.7800 | 1.6100 | 1.6500 | -31.818% | 48 | 1,108 | -72.727% |
| 2026-08-04 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | -13.879% | 2 | 1,109 | -81.405% |
| 2026-08-03 | 3.0000 | 3.0000 | 2.7300 | 2.8100 | -17.353% | 4 | 1,108 | -83.986% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 2 | 1,106 | -86.765% |
| 2026-07-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +8.451% | 10 | 1,103 | -88.312% |
| 2026-07-28 | 3.6100 | 3.6100 | 3.5500 | 3.5500 | +17.550% | 17 | 1,116 | -87.324% |
| 2026-07-27 | 3.2500 | 3.3500 | 3.0200 | 3.0200 | -18.598% | 5 | 1,119 | -85.099% |
| 2026-07-24 | 3.5000 | 3.7100 | 3.5000 | 3.7100 | -7.250% | 11 | 1,117 | -87.871% |
| 2026-07-23 | 3.9200 | 4.1500 | 3.8500 | 4.0000 | +32.013% | 30 | 1,104 | -88.750% |
| 2026-07-22 | 3.1500 | 3.1500 | 3.0300 | 3.0300 | -18.108% | 6 | 1,103 | -85.149% |
| 2026-07-21 | 3.9700 | 4.0000 | 3.7000 | 3.7000 | -32.727% | 31 | 1,107 | -87.838% |
| 2026-07-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 8 | 1,107 | -91.818% |
| 2026-07-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +32.850% | 1 | 1,106 | -91.818% |
| 2026-07-14 | 4.1500 | 4.3100 | 4.1400 | 4.1400 | -10.968% | 7 | 1,100 | -89.130% |
| 2026-07-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +27.397% | 2 | 1,100 | -90.323% |
| 2026-07-10 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -0.545% | 79 | 1,081 | -87.671% |
| 2026-07-09 | 3.6900 | 3.6900 | 3.6700 | 3.6700 | -29.423% | 6 | 1,076 | -87.738% |
| 2026-07-08 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | +12.069% | 50 | 1,076 | -91.346% |
| 2026-07-01 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -7.570% | 1 | 1,076 | -90.302% |
| 2026-06-30 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | -4.744% | 4 | 1,076 | -91.036% |
| 2026-06-29 | 5.1000 | 5.2700 | 5.1000 | 5.2700 | -8.348% | 4 | 1,079 | -91.461% |
| 2026-06-25 | 5.8300 | 6.2500 | 5.7300 | 5.7500 | -17.504% | 1,025 | 686 | -92.174% |
| 2026-06-24 | 7.2000 | 7.2000 | 6.8500 | 6.9700 | +78.718% | 11 | 678 | -93.544% |
| 2026-06-22 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +40.794% | 168 | 628 | -88.462% |
| 2026-06-15 | 2.8000 | 2.8000 | 2.7600 | 2.7700 | -43.469% | 6 | 629 | -83.755% |
| 2026-06-11 | 5.9000 | 5.9000 | 4.9000 | 4.9000 | +4.255% | 77 | 692 | -90.816% |
| 2026-06-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +22.078% | 2 | 692 | -90.426% |
| 2026-06-09 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +13.235% | 25 | 682 | -88.312% |
| 2026-06-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 2 | 682 | -86.765% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +42.336% | 1 | 681 | -88.462% |
| 2026-06-03 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | +0.366% | 6 | 685 | -83.577% |
| 2026-05-27 | 2.8000 | 2.8300 | 2.6900 | 2.7300 | +3.802% | 249 | 584 | -83.516% |
| 2026-05-20 | 2.9100 | 2.9300 | 2.6300 | 2.6300 | -19.325% | 9 | 580 | -82.890% |
| 2026-05-19 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +34.156% | 2 | 579 | -86.196% |
| 2026-05-06 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | -21.613% | 12 | 579 | -81.481% |
| 2026-05-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +19.691% | 1 | 579 | -85.484% |
| 2026-05-01 | 2.5800 | 2.7900 | 2.5700 | 2.5900 | -3.358% | 5 | 578 | -82.625% |
| 2026-04-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -18.788% | 2 | 578 | -83.209% |
| 2026-04-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +25.475% | 2 | 578 | -86.364% |
| 2026-04-21 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -54.655% | 1 | 579 | -82.890% |
| 2026-04-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 1 | 579 | -92.241% |
| 2026-03-31 | 5.9000 | 5.9500 | 5.9000 | 5.9000 | -12.593% | 39 | 580 | -92.373% |
| 2026-03-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -6.250% | 1 | 580 | -93.333% |
| 2026-03-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.388% | 15 | 580 | -93.750% |
| 2026-03-23 | 7.2600 | 7.6100 | 7.2600 | 7.6100 | +144.695% | 8 | 574 | -94.087% |
| 2026-03-20 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +107.333% | 1 | 571 | -85.531% |
| 2026-03-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.077% | 1 | 570 | -70.000% |
| 2026-03-04 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | 0.000% | 2 | 570 | -76.923% |
| 2026-02-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +36.364% | 1 | 571 | -76.923% |
| 2026-02-12 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -20.556% | 1 | 571 | -68.531% |
| 2026-02-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -46.108% | 2 | 570 | -75.000% |
| 2026-02-03 | 2.8800 | 3.6200 | 2.8800 | 3.3400 | +93.064% | 18 | 568 | -86.527% |
| 2026-01-21 | 2.3000 | 2.3200 | 1.7300 | 1.7300 | -17.619% | 1,013 | 570 | -73.988% |
| 2026-01-14 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -9.483% | 3 | 12 | -78.571% |
| 2026-01-13 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -30.539% | 3 | 11 | -80.603% |
| 2026-01-05 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | -15.443% | 4 | 4 | -86.527% |
| 2026-01-02 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +21.538% | 2 | 4 | -88.608% |
| 2025-12-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 4 | 2 | -86.154% |
| 2025-12-24 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 0.000% | 6 | 0 | -85.246% |