GLD261120P00330000
GLD Nov 20 2026 330.00 Put
optionOPRA
EODNov 3, 2026
0.88USD+6.024%(+0.05)16Vol54,827OI
GLD261120P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8300 | 0.8900 | 0.7700 | 0.8800 | +6.024% | 16 | 54,827 | 0.000% |
| 2026-11-02 | 0.7200 | 0.8300 | 0.6100 | 0.8300 | -47.134% | 182 | 54,753 | +6.024% |
| 2026-10-30 | 0.9300 | 1.8100 | 0.9300 | 1.5700 | +241.304% | 6,034 | 53,313 | -43.949% |
| 2026-10-29 | 0.4200 | 0.5000 | 0.4100 | 0.4600 | +17.949% | 25 | 53,303 | +91.304% |
| 2026-10-28 | 0.3800 | 0.4200 | 0.3800 | 0.3900 | +14.706% | 16 | 53,295 | +125.641% |
| 2026-10-27 | 0.5400 | 0.5400 | 0.3400 | 0.3400 | -47.692% | 258 | 53,071 | +158.824% |
| 2026-10-26 | 0.7400 | 0.8500 | 0.6300 | 0.6500 | -29.348% | 227 | 53,068 | +35.385% |
| 2026-10-23 | 0.7000 | 1.1500 | 0.6900 | 0.9200 | +6.977% | 430 | 53,046 | -4.348% |
| 2026-10-22 | 0.3600 | 0.8600 | 0.3600 | 0.8600 | +168.750% | 99 | 53,051 | +2.326% |
| 2026-10-21 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | -13.514% | 5 | 53,051 | +175.000% |
| 2026-10-20 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | -5.128% | 34 | 53,070 | +137.838% |
| 2026-10-19 | 0.3800 | 0.4300 | 0.3800 | 0.3900 | +2.632% | 18 | 53,071 | +125.641% |
| 2026-10-16 | 0.3600 | 0.4100 | 0.3100 | 0.3800 | -2.564% | 21 | 53,104 | +131.579% |
| 2026-10-15 | 0.3700 | 0.4500 | 0.3700 | 0.3900 | -40.909% | 357 | 52,974 | +125.641% |
| 2026-10-14 | 0.5200 | 0.6600 | 0.5200 | 0.6600 | +65.000% | 183 | 53,098 | +33.333% |
| 2026-10-13 | 0.3900 | 0.4200 | 0.3600 | 0.4000 | -16.667% | 109 | 53,008 | +120.000% |
| 2026-10-12 | 0.4600 | 0.5100 | 0.4600 | 0.4800 | +4.348% | 10 | 53,005 | +83.333% |
| 2026-10-09 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | -33.333% | 64 | 52,997 | +91.304% |
| 2026-10-08 | 0.7200 | 0.7500 | 0.6900 | 0.6900 | -16.867% | 18 | 52,989 | +27.536% |
| 2026-10-07 | 0.9500 | 1.0000 | 0.8200 | 0.8300 | +31.746% | 143 | 52,871 | +6.024% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.6000 | 0.6300 | -25.000% | 150 | 52,980 | +39.683% |
| 2026-10-05 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | -14.286% | 41 | 52,964 | +4.762% |
| 2026-10-02 | 0.8200 | 1.0700 | 0.8000 | 0.9800 | +4.255% | 144 | 52,860 | -10.204% |
| 2026-10-01 | 1.0400 | 1.0400 | 0.9300 | 0.9400 | -12.150% | 28 | 52,835 | -6.383% |
| 2026-09-30 | 0.9100 | 1.1000 | 0.8900 | 1.0700 | +1.905% | 13 | 52,834 | -17.757% |
| 2026-09-29 | 1.0300 | 1.1600 | 1.0000 | 1.0500 | -19.231% | 21 | 52,827 | -16.190% |
| 2026-09-28 | 1.2300 | 1.5300 | 1.2200 | 1.3000 | +103.125% | 132 | 52,814 | -32.308% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -12.329% | 137 | 52,815 | +37.500% |
| 2026-09-24 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | +2.817% | 15 | 52,805 | +20.548% |
| 2026-09-23 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | +5.970% | 25 | 52,797 | +23.944% |
| 2026-09-22 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.000% | 256 | 52,799 | +31.343% |
| 2026-09-21 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -16.250% | 13 | 52,799 | +31.343% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 8 | 52,798 | +10.000% |
| 2026-09-17 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | -34.058% | 19 | 52,799 | -3.297% |
| 2026-09-16 | 1.0300 | 1.4600 | 1.0300 | 1.3800 | +12.195% | 129 | 52,800 | -36.232% |
| 2026-09-15 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | +7.895% | 14 | 52,800 | -28.455% |
| 2026-09-14 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | -6.557% | 15 | 52,799 | -22.807% |
| 2026-09-11 | 1.0500 | 1.2200 | 1.0500 | 1.2200 | +7.965% | 3 | 52,797 | -27.869% |
| 2026-09-10 | 1.1100 | 1.1300 | 1.0700 | 1.1300 | +11.881% | 17 | 52,799 | -22.124% |
| 2026-09-09 | 0.9900 | 1.0400 | 0.9300 | 1.0100 | -6.481% | 96 | 52,892 | -12.871% |
| 2026-09-08 | 1.0200 | 1.0800 | 1.0000 | 1.0800 | +5.882% | 205 | 52,813 | -18.519% |
| 2026-09-04 | 0.9800 | 1.0200 | 0.9500 | 1.0200 | +6.250% | 154 | 52,770 | -13.725% |
| 2026-09-03 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | -16.522% | 11 | 52,775 | -8.333% |
| 2026-09-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 3 | 52,778 | -23.478% |
| 2026-09-01 | 1.2300 | 1.2300 | 1.1700 | 1.2200 | +29.787% | 6 | 52,773 | -27.869% |
| 2026-08-31 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | -16.071% | 4 | 52,772 | -6.383% |
| 2026-08-28 | 1.0600 | 1.2000 | 1.0600 | 1.1200 | +12.000% | 11 | 52,765 | -21.429% |
| 2026-08-27 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -0.990% | 3 | 52,766 | -12.000% |
| 2026-08-26 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +10.989% | 16 | 52,767 | -12.871% |
| 2026-08-25 | 0.9700 | 1.0000 | 0.9100 | 0.9100 | -9.000% | 21 | 52,768 | -3.297% |
| 2026-08-24 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -2.913% | 10 | 52,763 | -12.000% |
| 2026-08-21 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | -10.435% | 49 | 52,802 | -14.563% |
| 2026-08-20 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | -2.542% | 7 | 52,820 | -23.478% |
| 2026-08-19 | 1.1700 | 1.1900 | 1.1400 | 1.1800 | -21.854% | 165 | 52,801 | -25.424% |
| 2026-08-18 | 1.5500 | 1.5600 | 1.5100 | 1.5100 | +8.633% | 4 | 52,797 | -41.722% |
| 2026-08-17 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | -9.150% | 10 | 52,797 | -36.691% |
| 2026-08-14 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | -3.165% | 7 | 52,796 | -42.484% |
| 2026-08-13 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | +3.947% | 6 | 52,800 | -44.304% |
| 2026-08-12 | 1.6000 | 1.6700 | 1.5200 | 1.5200 | -13.636% | 50 | 53,198 | -42.105% |
| 2026-08-11 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -1.676% | 9 | 52,816 | -50.000% |
| 2026-08-10 | 1.8000 | 1.8200 | 1.7200 | 1.7900 | +2.874% | 52,907 | 3,456 | -50.838% |
| 2026-08-07 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | -24.348% | 16 | 3,453 | -49.425% |
| 2026-08-06 | 2.2700 | 2.3000 | 2.1700 | 2.3000 | -0.433% | 12 | 3,448 | -61.739% |
| 2026-08-05 | 2.5500 | 2.6000 | 2.3000 | 2.3100 | -33.043% | 219 | 3,261 | -61.905% |
| 2026-08-04 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | -16.262% | 221 | 3,380 | -74.493% |
| 2026-08-03 | 4.3000 | 4.3000 | 4.1200 | 4.1200 | -7.623% | 23 | 3,380 | -78.641% |
| 2026-07-31 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | +18.617% | 12 | 3,381 | -80.269% |
| 2026-07-30 | 4.0700 | 4.0700 | 3.7500 | 3.7600 | -28.381% | 68 | 3,376 | -76.596% |
| 2026-07-29 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | +4.582% | 5 | 3,377 | -83.238% |
| 2026-07-28 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +11.308% | 5 | 3,372 | -82.470% |
| 2026-07-27 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -8.889% | 7 | 3,365 | -80.488% |
| 2026-07-24 | 5.3000 | 5.3000 | 4.9500 | 4.9500 | -6.250% | 3 | 3,364 | -82.222% |
| 2026-07-23 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +6.667% | 1 | 3,364 | -83.333% |
| 2026-07-21 | 5.4000 | 5.4000 | 4.9500 | 4.9500 | -26.883% | 2 | 3,364 | -82.222% |
| 2026-07-17 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -8.760% | 1 | 3,364 | -87.001% |
| 2026-07-16 | 7.0500 | 7.4200 | 7.0500 | 7.4200 | +52.990% | 3,001 | 950 | -88.140% |
| 2026-07-10 | 4.8200 | 4.8500 | 4.8200 | 4.8500 | -0.818% | 6 | 955 | -81.856% |
| 2026-07-09 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -20.488% | 5 | 955 | -82.004% |
| 2026-07-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +41.379% | 2 | 953 | -85.691% |
| 2026-07-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -15.534% | 1 | 952 | -79.770% |
| 2026-07-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -18.254% | 2 | 952 | -82.913% |
| 2026-07-01 | 7.2000 | 7.2000 | 6.3000 | 6.3000 | -8.029% | 139 | 821 | -86.032% |
| 2026-06-30 | 6.9800 | 6.9800 | 6.8500 | 6.8500 | -1.154% | 46 | 775 | -87.153% |
| 2026-06-29 | 6.7800 | 7.1000 | 6.7800 | 6.9300 | -12.830% | 3 | 773 | -87.302% |
| 2026-06-25 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -7.018% | 23 | 752 | -88.931% |
| 2026-06-24 | 7.9300 | 8.5500 | 7.9300 | 8.5500 | +47.414% | 139 | 641 | -89.708% |
| 2026-06-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +16.000% | 1 | 642 | -84.828% |
| 2026-06-22 | 5.0000 | 5.0000 | 4.9600 | 5.0000 | +9.890% | 50 | 595 | -82.400% |
| 2026-06-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.797% | 1 | 594 | -80.659% |
| 2026-06-17 | 4.8500 | 4.8500 | 4.8300 | 4.8300 | +34.167% | 5 | 589 | -81.781% |
| 2026-06-15 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -31.429% | 4 | 587 | -75.556% |
| 2026-06-12 | 5.2600 | 5.2600 | 5.2500 | 5.2500 | -30.000% | 72 | 516 | -83.238% |
| 2026-06-11 | 7.5000 | 7.5000 | 7.4500 | 7.5000 | +4.895% | 169 | 434 | -88.267% |
| 2026-06-10 | 6.0100 | 7.1500 | 6.0100 | 7.1500 | +60.674% | 5 | 430 | -87.692% |
| 2026-06-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +9.877% | 1 | 431 | -80.225% |
| 2026-06-05 | 3.8000 | 4.0500 | 3.7900 | 4.0500 | +35.000% | 11 | 437 | -78.272% |
| 2026-06-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 11 | 437 | -70.667% |
| 2026-06-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +7.029% | 11 | 437 | -73.731% |
| 2026-05-29 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -1.881% | 1 | 436 | -71.885% |
| 2026-05-28 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | -10.141% | 40 | 436 | -72.414% |
| 2026-05-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.576% | 1 | 436 | -75.211% |
| 2026-05-21 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -11.765% | 2 | 435 | -73.333% |
| 2026-05-20 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | +1.081% | 2 | 434 | -76.471% |
| 2026-05-19 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | +45.669% | 6 | 432 | -76.216% |
| 2026-05-07 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -21.846% | 5 | 432 | -65.354% |
| 2026-05-06 | 2.8900 | 3.2500 | 2.8900 | 3.2500 | -16.021% | 12 | 427 | -72.923% |
| 2026-04-14 | 3.9900 | 3.9900 | 3.8700 | 3.8700 | -32.696% | 4 | 430 | -77.261% |
| 2026-04-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -32.353% | 1 | 432 | -84.696% |
| 2026-03-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 2 | 433 | -89.647% |
| 2026-03-24 | 8.3000 | 8.5000 | 8.2400 | 8.5000 | -6.388% | 5 | 433 | -89.647% |
| 2026-03-23 | 9.0600 | 9.0800 | 9.0600 | 9.0800 | +71.321% | 2 | 433 | -90.308% |
| 2026-03-20 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | +111.155% | 4 | 434 | -83.396% |
| 2026-03-18 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 1 | 436 | -64.940% |
| 2026-02-19 | 2.5700 | 2.8000 | 2.5700 | 2.8000 | -7.285% | 2 | 435 | -68.571% |
| 2026-02-18 | 2.8000 | 3.0200 | 2.8000 | 3.0200 | +36.036% | 2 | 434 | -70.861% |
| 2026-02-10 | 2.3400 | 2.3400 | 2.2200 | 2.2200 | -29.073% | 4 | 492 | -60.360% |
| 2026-02-06 | 3.0800 | 3.1300 | 3.0800 | 3.1300 | -23.096% | 2 | 493 | -71.885% |
| 2026-02-03 | 4.4100 | 4.4100 | 3.8100 | 4.0700 | -22.917% | 673 | 492 | -78.378% |
| 2026-02-02 | 5.0000 | 5.2800 | 4.6700 | 5.2800 | +56.677% | 160 | 665 | -83.333% |
| 2026-01-30 | 2.8600 | 3.3700 | 2.8600 | 3.3700 | -11.316% | 2 | 752 | -73.887% |
| 2026-01-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +85.366% | 2 | 753 | -76.842% |
| 2026-01-28 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | -10.480% | 160 | 753 | -57.073% |
| 2026-01-21 | 2.3700 | 2.4500 | 2.2100 | 2.2900 | -13.910% | 1,028 | 593 | -61.572% |
| 2026-01-15 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -6.667% | 1 | 50 | -66.917% |
| 2026-01-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -21.918% | 1 | 50 | -69.123% |
| 2026-01-09 | 3.7700 | 3.7700 | 3.6500 | 3.6500 | -30.740% | 3 | 51 | -75.890% |
| 2026-01-02 | 5.2500 | 5.2700 | 5.2500 | 5.2700 | +0.958% | 42 | 49 | -83.302% |
| 2025-12-29 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +29.208% | 1 | 7 | -83.142% |
| 2025-12-23 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | -10.222% | 6 | 7 | -78.218% |
| 2025-12-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -80.444% |