GLD261120P00325000
GLD Nov 20 2026 325.00 Put
optionOPRA
EODNov 3, 2026
0.65USD+10.169%(+0.06)113Vol5,290OI
GLD261120P00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | +10.169% | 113 | 5,231 | 0.000% |
| 2026-11-02 | 0.5000 | 0.6000 | 0.4900 | 0.5900 | -52.033% | 119 | 5,207 | +10.169% |
| 2026-10-30 | 0.6400 | 1.3400 | 0.6400 | 1.2300 | +241.667% | 456 | 5,257 | -47.154% |
| 2026-10-29 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | +28.571% | 62 | 5,198 | +80.556% |
| 2026-10-28 | 0.3300 | 0.3600 | 0.2800 | 0.2800 | 0.000% | 22 | 5,199 | +132.143% |
| 2026-10-27 | 0.3600 | 0.3600 | 0.2800 | 0.2800 | -41.667% | 5 | 5,200 | +132.143% |
| 2026-10-26 | 0.5700 | 0.6500 | 0.4800 | 0.4800 | -32.394% | 28 | 5,178 | +35.417% |
| 2026-10-23 | 0.5200 | 0.8300 | 0.5200 | 0.7100 | +9.231% | 43 | 5,165 | -8.451% |
| 2026-10-22 | 0.3900 | 0.6600 | 0.3900 | 0.6500 | +116.667% | 41 | 5,162 | 0.000% |
| 2026-10-20 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.000% | 8 | 5,162 | +116.667% |
| 2026-10-19 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -9.091% | 33 | 5,142 | +116.667% |
| 2026-10-16 | 0.3000 | 0.3300 | 0.2600 | 0.3300 | +6.452% | 103 | 5,065 | +96.970% |
| 2026-10-15 | 0.3400 | 0.3600 | 0.3100 | 0.3100 | -38.000% | 7 | 5,066 | +109.677% |
| 2026-10-14 | 0.4900 | 0.5000 | 0.4200 | 0.5000 | +61.290% | 40 | 5,067 | +30.000% |
| 2026-10-13 | 0.3000 | 0.3400 | 0.3000 | 0.3100 | -8.824% | 101 | 5,018 | +109.677% |
| 2026-10-12 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -8.108% | 8 | 5,018 | +91.176% |
| 2026-10-09 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | -33.929% | 20 | 5,006 | +75.676% |
| 2026-10-08 | 0.5600 | 0.6100 | 0.5300 | 0.5600 | -13.846% | 6 | 5,006 | +16.071% |
| 2026-10-07 | 0.7600 | 0.7600 | 0.6500 | 0.6500 | +27.451% | 11 | 4,997 | 0.000% |
| 2026-10-06 | 0.5700 | 0.5700 | 0.5000 | 0.5100 | -26.087% | 5 | 4,998 | +27.451% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -11.538% | 14 | 4,996 | -5.797% |
| 2026-10-02 | 0.6400 | 0.8500 | 0.6400 | 0.7800 | -3.704% | 13 | 4,987 | -16.667% |
| 2026-10-01 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | -10.989% | 8 | 4,982 | -19.753% |
| 2026-09-30 | 0.7800 | 0.9100 | 0.7800 | 0.9100 | -1.087% | 12 | 4,997 | -28.571% |
| 2026-09-29 | 0.8600 | 0.9400 | 0.8400 | 0.9200 | -12.381% | 20 | 4,990 | -29.348% |
| 2026-09-28 | 1.0200 | 1.1600 | 0.9900 | 1.0500 | +87.500% | 1,267 | 3,762 | -38.095% |
| 2026-09-25 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | -6.667% | 8 | 3,756 | +16.071% |
| 2026-09-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 2 | 3,756 | +8.333% |
| 2026-09-23 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | +5.085% | 80 | 3,717 | +4.839% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 1 | 3,717 | +10.169% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 3,717 | +8.333% |
| 2026-09-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -9.091% | 1 | 3,717 | -7.143% |
| 2026-09-17 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | -12.500% | 95 | 3,654 | -15.584% |
| 2026-09-16 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -12.000% | 4 | 3,679 | -26.136% |
| 2026-09-15 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | +3.093% | 70 | 3,709 | -35.000% |
| 2026-09-14 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | +11.494% | 7 | 3,707 | -32.990% |
| 2026-09-11 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -13.000% | 56 | 3,664 | -25.287% |
| 2026-09-10 | 1.0000 | 1.0000 | 0.8700 | 1.0000 | +23.457% | 217 | 3,687 | -35.000% |
| 2026-09-09 | 0.8800 | 0.9000 | 0.8100 | 0.8100 | -3.571% | 107 | 3,688 | -19.753% |
| 2026-09-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 1 | 3,688 | -22.619% |
| 2026-09-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.000% | 1 | 3,688 | -20.732% |
| 2026-09-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 20 | 3,673 | -35.000% |
| 2026-09-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +27.273% | 3 | 3,673 | -41.964% |
| 2026-08-31 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -8.333% | 6 | 3,668 | -26.136% |
| 2026-08-28 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | +12.941% | 3 | 3,668 | -32.292% |
| 2026-08-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 1 | 3,669 | -23.529% |
| 2026-08-21 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 2 | 3,669 | -29.348% |
| 2026-08-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 3,672 | -35.000% |
| 2026-08-19 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | -22.794% | 7 | 3,667 | -38.095% |
| 2026-08-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +5.426% | 1 | 3,668 | -52.206% |
| 2026-08-14 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | -4.444% | 70 | 3,666 | -49.612% |
| 2026-08-13 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -0.735% | 2 | 3,666 | -51.852% |
| 2026-08-12 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -9.934% | 4 | 3,668 | -52.206% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 11 | 3,668 | -56.954% |
| 2026-08-07 | 1.4600 | 1.5800 | 1.4600 | 1.5800 | -17.277% | 27 | 3,673 | -58.861% |
| 2026-08-06 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 0.000% | 40 | 3,713 | -65.969% |
| 2026-08-05 | 1.9200 | 1.9400 | 1.8700 | 1.9100 | -31.786% | 43 | 3,674 | -65.969% |
| 2026-08-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -15.916% | 1 | 3,675 | -76.786% |
| 2026-08-03 | 3.6400 | 3.6400 | 3.3300 | 3.3300 | -12.598% | 10 | 3,671 | -80.480% |
| 2026-07-31 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +17.231% | 11 | 3,665 | -82.940% |
| 2026-07-30 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -22.062% | 6 | 3,664 | -80.000% |
| 2026-07-29 | 4.6500 | 4.6500 | 4.1100 | 4.1700 | +14.247% | 4 | 3,665 | -84.412% |
| 2026-07-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.976% | 5 | 3,660 | -82.192% |
| 2026-07-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +19.534% | 1 | 3,661 | -84.146% |
| 2026-07-22 | 3.8600 | 3.8600 | 3.3500 | 3.4300 | -20.233% | 27 | 3,647 | -81.050% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | -23.759% | 2 | 3,648 | -84.884% |
| 2026-07-20 | 5.8800 | 5.8800 | 5.6400 | 5.6400 | -12.150% | 2 | 3,646 | -88.475% |
| 2026-07-16 | 5.8800 | 6.4200 | 5.8800 | 6.4200 | +17.367% | 14 | 3,644 | -89.875% |
| 2026-07-15 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +4.190% | 10 | 3,644 | -88.117% |
| 2026-07-14 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | -14.634% | 26 | 3,644 | -87.619% |
| 2026-07-13 | 5.5500 | 6.1500 | 5.4000 | 6.1500 | +38.202% | 13 | 3,636 | -89.431% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -12.745% | 10 | 3,639 | -85.393% |
| 2026-07-08 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -13.559% | 25 | 3,649 | -87.255% |
| 2026-06-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.752% | 69 | 3,597 | -88.983% |
| 2026-06-29 | 6.1500 | 6.1500 | 6.1300 | 6.1300 | -3.465% | 7 | 3,598 | -89.396% |
| 2026-06-25 | 6.9300 | 6.9300 | 6.3500 | 6.3500 | -18.590% | 12 | 3,593 | -89.764% |
| 2026-06-24 | 7.2000 | 7.8000 | 6.9200 | 7.8000 | +49.140% | 22 | 3,590 | -91.667% |
| 2026-06-23 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +10.105% | 1 | 3,589 | -87.572% |
| 2026-06-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -18.803% | 2 | 3,588 | -86.316% |
| 2026-06-11 | 6.7000 | 6.7000 | 5.8500 | 5.8500 | -15.217% | 68 | 3,609 | -88.889% |
| 2026-06-10 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | +131.544% | 4 | 3,607 | -90.580% |
| 2026-06-03 | 3.0700 | 3.0700 | 2.9800 | 2.9800 | -5.397% | 2 | 3,605 | -78.188% |
| 2026-05-27 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +28.571% | 10 | 3,605 | -79.365% |
| 2026-05-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.895% | 1 | 3,605 | -73.469% |
| 2026-05-06 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | -8.276% | 8 | 3,606 | -75.564% |
| 2026-05-01 | 3.0100 | 3.0100 | 2.9000 | 2.9000 | -9.375% | 2 | 3,602 | -77.586% |
| 2026-04-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +14.286% | 1 | 3,602 | -79.688% |
| 2026-04-24 | 2.8700 | 2.9900 | 2.8000 | 2.8000 | -6.667% | 131 | 3,602 | -76.786% |
| 2026-04-21 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | +26.050% | 5 | 3,599 | -78.333% |
| 2026-04-20 | 2.9100 | 2.9300 | 2.3800 | 2.3800 | -37.696% | 4 | 3,598 | -72.689% |
| 2026-04-10 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -29.390% | 5 | 3,595 | -82.984% |
| 2026-04-08 | 5.2200 | 5.4100 | 5.2200 | 5.4100 | -6.724% | 4 | 3,600 | -87.985% |
| 2026-04-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.043% | 10 | 3,600 | -88.793% |
| 2026-04-02 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +32.252% | 5 | 3,596 | -90.031% |
| 2026-04-01 | 5.0500 | 5.0500 | 4.9300 | 4.9300 | -25.303% | 11 | 3,596 | -86.815% |
| 2026-03-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +241.969% | 1 | 3,585 | -90.152% |
| 2026-03-05 | 2.1600 | 2.1600 | 1.9300 | 1.9300 | -17.167% | 3 | 3,584 | -66.321% |
| 2026-02-18 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | -34.366% | 2 | 3,584 | -72.103% |
| 2026-02-06 | 3.4400 | 3.5500 | 3.4400 | 3.5500 | -1.389% | 2 | 3,584 | -81.690% |
| 2026-02-05 | 3.7000 | 3.7000 | 3.5800 | 3.6000 | +10.092% | 4 | 3,584 | -81.944% |
| 2026-02-04 | 3.3000 | 3.5300 | 2.5600 | 3.2700 | -4.942% | 931 | 3,583 | -80.122% |
| 2026-02-03 | 3.8400 | 4.1400 | 3.4400 | 3.4400 | +42.739% | 3,896 | 3,000 | -81.105% |
| 2026-01-14 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | -9.057% | 78 | 89 | -73.029% |
| 2026-01-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -30.628% | 3 | 12 | -75.472% |
| 2026-01-05 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | -7.952% | 4 | 7 | -82.984% |
| 2025-12-18 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 7 | 7 | -84.337% |