GLD261120P00335000
GLD Nov 20 2026 335.00 Put
optionOPRA
EODNov 3, 2026
1.27USD+11.404%(+0.13)93Vol56,176OI
GLD261120P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.1100 | 1.2700 | 1.0800 | 1.2700 | +11.404% | 93 | 56,174 | 0.000% |
| 2026-11-02 | 0.9000 | 1.1900 | 0.8700 | 1.1400 | -47.945% | 195 | 56,243 | +11.404% |
| 2026-10-30 | 1.4600 | 2.4500 | 1.4600 | 2.1900 | +271.186% | 715 | 55,987 | -42.009% |
| 2026-10-29 | 0.6200 | 0.7100 | 0.5600 | 0.5900 | +20.408% | 140 | 55,995 | +115.254% |
| 2026-10-28 | 0.4800 | 0.6200 | 0.4800 | 0.4900 | +6.522% | 433 | 55,992 | +159.184% |
| 2026-10-27 | 0.7200 | 0.7200 | 0.4500 | 0.4600 | -46.512% | 347 | 56,080 | +176.087% |
| 2026-10-26 | 0.9700 | 1.1400 | 0.8000 | 0.8600 | -30.081% | 1,225 | 55,420 | +47.674% |
| 2026-10-23 | 1.0000 | 1.5700 | 1.0000 | 1.2300 | +9.821% | 1,827 | 54,017 | +3.252% |
| 2026-10-22 | 0.7000 | 1.1400 | 0.7000 | 1.1200 | +173.171% | 117 | 53,946 | +13.393% |
| 2026-10-21 | 0.4000 | 0.4700 | 0.4000 | 0.4100 | -14.583% | 33 | 53,947 | +209.756% |
| 2026-10-20 | 0.5200 | 0.5200 | 0.4300 | 0.4800 | -7.692% | 18 | 53,947 | +164.583% |
| 2026-10-19 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | -5.455% | 38 | 53,926 | +144.231% |
| 2026-10-16 | 0.4200 | 0.5800 | 0.4000 | 0.5500 | +7.843% | 47 | 53,922 | +130.909% |
| 2026-10-15 | 0.5300 | 0.5900 | 0.5100 | 0.5100 | -36.250% | 366 | 53,918 | +149.020% |
| 2026-10-14 | 0.7200 | 0.8400 | 0.7000 | 0.8000 | +50.943% | 18 | 53,917 | +58.750% |
| 2026-10-13 | 0.5400 | 0.5400 | 0.4700 | 0.5300 | -11.667% | 70 | 53,938 | +139.623% |
| 2026-10-12 | 0.6100 | 0.6400 | 0.5900 | 0.6000 | +1.695% | 19 | 53,923 | +111.667% |
| 2026-10-09 | 0.6600 | 0.6700 | 0.5900 | 0.5900 | -32.955% | 65 | 53,917 | +115.254% |
| 2026-10-08 | 0.9300 | 0.9700 | 0.8600 | 0.8800 | -18.519% | 71 | 53,931 | +44.318% |
| 2026-10-07 | 1.2100 | 1.2100 | 0.9800 | 1.0800 | +44.000% | 67 | 53,912 | +17.593% |
| 2026-10-06 | 0.8700 | 0.8900 | 0.7500 | 0.7500 | -29.245% | 291 | 53,905 | +69.333% |
| 2026-10-05 | 1.1700 | 1.1700 | 1.0600 | 1.0600 | -9.402% | 19 | 53,893 | +19.811% |
| 2026-10-02 | 1.0600 | 1.2500 | 1.0600 | 1.1700 | -0.847% | 17 | 53,881 | +8.547% |
| 2026-10-01 | 1.2500 | 1.2900 | 1.1800 | 1.1800 | -12.593% | 32 | 53,877 | +7.627% |
| 2026-09-30 | 1.1800 | 1.3600 | 1.1800 | 1.3500 | -4.930% | 29 | 53,866 | -5.926% |
| 2026-09-29 | 1.2800 | 1.4300 | 1.2400 | 1.4200 | -13.415% | 23 | 53,858 | -10.563% |
| 2026-09-28 | 1.6000 | 1.7200 | 1.4600 | 1.6400 | +84.270% | 138 | 53,827 | -22.561% |
| 2026-09-25 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +2.299% | 1 | 53,827 | +42.697% |
| 2026-09-24 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | +4.819% | 6 | 53,830 | +45.977% |
| 2026-09-23 | 0.8500 | 0.8700 | 0.8300 | 0.8300 | +6.410% | 20 | 53,821 | +53.012% |
| 2026-09-22 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | -6.024% | 8 | 53,829 | +62.821% |
| 2026-09-21 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -4.598% | 46 | 53,785 | +53.012% |
| 2026-09-18 | 1.0300 | 1.0300 | 0.8700 | 0.8700 | -20.909% | 54 | 53,768 | +45.977% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | -10.569% | 60 | 53,710 | +15.455% |
| 2026-09-16 | 1.3100 | 1.3100 | 1.2300 | 1.2300 | -22.642% | 7 | 53,706 | +3.252% |
| 2026-09-15 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +21.374% | 1 | 53,705 | -20.126% |
| 2026-09-14 | 1.4400 | 1.4800 | 1.3100 | 1.3100 | +8.264% | 5 | 53,702 | -3.053% |
| 2026-09-11 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | -11.679% | 3 | 53,702 | +4.959% |
| 2026-09-10 | 1.2700 | 1.3700 | 1.2700 | 1.3700 | +18.103% | 17 | 53,701 | -7.299% |
| 2026-09-09 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | -3.333% | 23 | 53,700 | +9.483% |
| 2026-09-08 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | +5.263% | 48 | 53,699 | +5.833% |
| 2026-09-04 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -27.848% | 2 | 53,699 | +11.404% |
| 2026-09-01 | 1.5700 | 1.5800 | 1.3800 | 1.5800 | +26.400% | 60 | 53,655 | -19.620% |
| 2026-08-28 | 1.2600 | 1.2900 | 1.2400 | 1.2500 | +12.613% | 9 | 53,655 | +1.600% |
| 2026-08-25 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | +0.909% | 4 | 53,653 | +14.414% |
| 2026-08-24 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -8.333% | 2 | 53,652 | +15.455% |
| 2026-08-21 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | -10.448% | 458 | 54,102 | +5.833% |
| 2026-08-20 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | -2.899% | 6 | 54,098 | -5.224% |
| 2026-08-19 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -25.000% | 2 | 54,100 | -7.971% |
| 2026-08-18 | 1.6700 | 1.8400 | 1.6700 | 1.8400 | +12.883% | 7 | 54,099 | -30.978% |
| 2026-08-17 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | -5.780% | 6 | 54,099 | -22.086% |
| 2026-08-14 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | -16.425% | 209 | 54,097 | -26.590% |
| 2026-08-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -0.957% | 3,000 | 51,341 | -38.647% |
| 2026-08-10 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | -0.476% | 12 | 51,342 | -39.234% |
| 2026-08-07 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | -22.222% | 48,763 | 3,451 | -39.524% |
| 2026-08-06 | 2.7300 | 2.7600 | 2.5300 | 2.7000 | -0.369% | 2,264 | 1,309 | -52.963% |
| 2026-08-05 | 2.8400 | 2.9100 | 2.7100 | 2.7100 | -32.419% | 103 | 1,309 | -53.137% |
| 2026-08-04 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -20.594% | 5 | 1,314 | -68.329% |
| 2026-07-31 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | +6.765% | 45 | 1,321 | -74.851% |
| 2026-07-30 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -26.094% | 1 | 1,321 | -73.150% |
| 2026-07-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +11.304% | 1 | 1,321 | -80.156% |
| 2026-07-28 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | +22.340% | 34 | 1,317 | -77.913% |
| 2026-07-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.685% | 2 | 1,315 | -72.979% |
| 2026-07-21 | 6.3000 | 6.3000 | 5.7800 | 5.7800 | -22.416% | 2 | 1,314 | -78.028% |
| 2026-07-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -11.730% | 5 | 1,309 | -82.953% |
| 2026-07-16 | 8.4300 | 8.4400 | 8.4300 | 8.4400 | +22.319% | 2 | 1,308 | -84.953% |
| 2026-07-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -14.815% | 2 | 1,307 | -81.594% |
| 2026-07-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +36.134% | 2 | 1,306 | -84.321% |
| 2026-07-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -19.267% | 1 | 1,306 | -78.655% |
| 2026-06-30 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -9.902% | 1 | 1,321 | -82.768% |
| 2026-06-29 | 8.2000 | 8.2000 | 8.1500 | 8.1800 | -1.683% | 193 | 1,361 | -84.474% |
| 2026-06-25 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -17.787% | 5 | 1,358 | -84.736% |
| 2026-06-24 | 8.7500 | 10.2000 | 8.7500 | 10.1200 | +52.870% | 144 | 1,234 | -87.451% |
| 2026-06-23 | 6.5500 | 6.6600 | 6.5500 | 6.6200 | +11.261% | 23 | 1,224 | -80.816% |
| 2026-06-22 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | +46.552% | 290 | 1,256 | -78.655% |
| 2026-06-15 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | -31.186% | 2 | 1,256 | -68.719% |
| 2026-06-12 | 6.1500 | 6.1500 | 5.9000 | 5.9000 | -29.929% | 6 | 1,255 | -78.475% |
| 2026-06-11 | 8.5000 | 8.5100 | 8.4200 | 8.4200 | +46.435% | 87 | 1,185 | -84.917% |
| 2026-06-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +23.126% | 1 | 1,186 | -77.913% |
| 2026-06-08 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +33.811% | 6 | 1,180 | -72.805% |
| 2026-05-29 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -3.056% | 1 | 1,180 | -63.610% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +11.801% | 1 | 1,180 | -64.722% |
| 2026-05-08 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -0.923% | 1 | 1,180 | -60.559% |
| 2026-05-06 | 3.2500 | 3.4000 | 3.2500 | 3.2500 | -22.619% | 77 | 1,180 | -60.923% |
| 2026-05-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.091% | 2 | 1,120 | -69.762% |
| 2026-05-04 | 4.7300 | 4.7400 | 4.6200 | 4.6200 | +23.200% | 10 | 1,120 | -72.511% |
| 2026-04-30 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +10.294% | 225 | 1,117 | -66.133% |
| 2026-04-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.028% | 1 | 1,098 | -62.647% |
| 2026-04-24 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | -22.004% | 31 | 1,098 | -64.525% |
| 2026-04-10 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -28.281% | 1 | 1,079 | -72.331% |
| 2026-04-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -22.705% | 2 | 1,079 | -80.156% |
| 2026-03-31 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -17.694% | 2 | 1,077 | -84.662% |
| 2026-03-30 | 9.1000 | 10.0600 | 9.1000 | 10.0600 | -0.099% | 4 | 1,078 | -87.376% |
| 2026-03-27 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +3.071% | 1 | 1,076 | -87.388% |
| 2026-03-26 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +290.800% | 3 | 1,076 | -87.001% |
| 2026-03-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -19.872% | 1 | 1,076 | -49.200% |
| 2026-02-24 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +37.445% | 1 | 1,076 | -59.295% |
| 2026-02-12 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -50.000% | 62 | 1,076 | -44.053% |
| 2026-02-06 | 3.5400 | 4.5400 | 3.5400 | 4.5400 | +2.715% | 3 | 1,024 | -72.026% |
| 2026-02-03 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | -30.284% | 4 | 1,022 | -71.267% |
| 2026-01-30 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +115.646% | 2 | 1,022 | -79.968% |
| 2026-01-29 | 2.7600 | 2.9400 | 2.7600 | 2.9400 | +10.943% | 2 | 1,020 | -56.803% |
| 2026-01-21 | 2.7700 | 2.7700 | 2.6500 | 2.6500 | -38.799% | 2,040 | 1,020 | -52.075% |
| 2026-01-09 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -27.104% | 1 | 2 | -70.670% |
| 2025-12-29 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +21.224% | 1 | 3 | -78.620% |
| 2025-12-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 2 | 2 | -74.082% |