GLD261120P00340000
GLD Nov 20 2026 340.00 Put
optionOPRA
EODNov 3, 2026
1.78USD+11.250%(+0.18)147Vol51,436OI
GLD261120P00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.5600 | 1.8000 | 1.5600 | 1.7800 | +11.250% | 147 | 51,427 | 0.000% |
| 2026-11-02 | 1.3800 | 1.6600 | 1.2300 | 1.6000 | -46.309% | 328 | 51,496 | +11.250% |
| 2026-10-30 | 1.7700 | 3.3000 | 1.7700 | 2.9800 | +246.512% | 1,819 | 51,418 | -40.268% |
| 2026-10-29 | 0.8200 | 1.0000 | 0.7800 | 0.8600 | +22.857% | 574 | 51,196 | +106.977% |
| 2026-10-28 | 0.6800 | 0.8400 | 0.6500 | 0.7000 | +9.375% | 128 | 51,198 | +154.286% |
| 2026-10-27 | 1.0000 | 1.0000 | 0.6400 | 0.6400 | -44.828% | 145 | 51,258 | +178.125% |
| 2026-10-26 | 1.3400 | 1.5800 | 1.0500 | 1.1600 | -30.120% | 958 | 51,176 | +53.448% |
| 2026-10-23 | 1.2700 | 2.0800 | 1.2600 | 1.6600 | +12.162% | 943 | 51,159 | +7.229% |
| 2026-10-22 | 1.9500 | 2.0500 | 0.8300 | 1.4800 | +124.242% | 238 | 51,192 | +20.270% |
| 2026-10-21 | 0.5900 | 0.6600 | 0.5000 | 0.6600 | +1.538% | 118 | 51,203 | +169.697% |
| 2026-10-20 | 0.6900 | 0.6900 | 0.6000 | 0.6500 | -1.515% | 25 | 51,201 | +173.846% |
| 2026-10-19 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | -2.941% | 53 | 51,197 | +169.697% |
| 2026-10-16 | 0.6100 | 0.7400 | 0.5100 | 0.6800 | +3.030% | 64 | 51,198 | +161.765% |
| 2026-10-15 | 0.7500 | 0.7700 | 0.6600 | 0.6600 | -39.450% | 865 | 51,264 | +169.697% |
| 2026-10-14 | 1.0000 | 1.1600 | 0.9600 | 1.0900 | +57.971% | 444 | 51,099 | +63.303% |
| 2026-10-13 | 0.5900 | 0.6900 | 0.5900 | 0.6900 | -14.815% | 69 | 51,085 | +157.971% |
| 2026-10-12 | 0.7800 | 0.8400 | 0.7700 | 0.8100 | +5.195% | 33 | 51,080 | +119.753% |
| 2026-10-09 | 0.8800 | 0.8900 | 0.7400 | 0.7700 | -33.621% | 71 | 51,097 | +131.169% |
| 2026-10-08 | 1.2400 | 1.2900 | 1.1300 | 1.1600 | -20.000% | 58 | 51,118 | +53.448% |
| 2026-10-07 | 1.6700 | 1.6700 | 1.2800 | 1.4500 | +43.564% | 125 | 51,048 | +22.759% |
| 2026-10-06 | 1.1000 | 1.1400 | 0.9800 | 1.0100 | -23.485% | 66 | 51,022 | +76.238% |
| 2026-10-05 | 1.3900 | 1.4800 | 1.3200 | 1.3200 | -11.409% | 85 | 51,014 | +34.848% |
| 2026-10-02 | 1.2600 | 1.6500 | 1.2300 | 1.4900 | +0.676% | 104 | 50,986 | +19.463% |
| 2026-10-01 | 1.5300 | 1.5900 | 1.4800 | 1.4800 | -11.377% | 48 | 50,981 | +20.270% |
| 2026-09-30 | 1.3400 | 1.7100 | 1.3400 | 1.6700 | +5.031% | 41 | 50,974 | +6.587% |
| 2026-09-29 | 1.5600 | 1.8100 | 1.5300 | 1.5900 | -21.287% | 51 | 50,977 | +11.950% |
| 2026-09-28 | 1.8700 | 2.3300 | 1.7800 | 2.0200 | +114.894% | 277 | 50,930 | -11.881% |
| 2026-09-25 | 1.0000 | 1.0600 | 0.9400 | 0.9400 | -18.261% | 17 | 50,925 | +89.362% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | +6.481% | 14 | 50,932 | +54.783% |
| 2026-09-23 | 1.0100 | 1.1000 | 0.9800 | 1.0800 | +25.581% | 44 | 50,911 | +64.815% |
| 2026-09-22 | 1.0000 | 1.0100 | 0.8500 | 0.8600 | -11.340% | 28 | 50,901 | +106.977% |
| 2026-09-21 | 0.9500 | 1.0500 | 0.9500 | 0.9700 | -6.731% | 88 | 50,839 | +83.505% |
| 2026-09-18 | 1.2200 | 1.2200 | 1.0400 | 1.0400 | -20.611% | 8 | 50,837 | +71.154% |
| 2026-09-17 | 1.2600 | 1.3500 | 1.2300 | 1.3100 | -34.500% | 29 | 50,823 | +35.878% |
| 2026-09-16 | 1.5100 | 2.0700 | 1.4800 | 2.0000 | +15.607% | 8 | 50,823 | -11.000% |
| 2026-09-15 | 1.8400 | 1.8600 | 1.7300 | 1.7300 | +5.488% | 33 | 50,819 | +2.890% |
| 2026-09-14 | 1.8000 | 1.8300 | 1.6200 | 1.6400 | +11.565% | 23 | 50,811 | +8.537% |
| 2026-09-11 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | -21.390% | 5 | 50,809 | +21.088% |
| 2026-09-10 | 1.5100 | 1.8700 | 1.5100 | 1.8700 | +33.571% | 7 | 50,808 | -4.813% |
| 2026-09-09 | 1.3900 | 1.4000 | 1.3600 | 1.4000 | -9.091% | 20 | 50,802 | +27.143% |
| 2026-09-08 | 1.4700 | 1.5400 | 1.4000 | 1.5400 | +14.074% | 27 | 50,799 | +15.584% |
| 2026-09-04 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | +5.469% | 3 | 50,797 | +31.852% |
| 2026-09-03 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -18.987% | 2 | 50,798 | +39.063% |
| 2026-09-02 | 1.7600 | 1.7600 | 1.5800 | 1.5800 | -13.661% | 5 | 50,796 | +12.658% |
| 2026-09-01 | 1.6500 | 1.8400 | 1.6500 | 1.8300 | +37.594% | 11 | 50,793 | -2.732% |
| 2026-08-31 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -15.287% | 7 | 50,799 | +33.835% |
| 2026-08-28 | 1.4100 | 1.5700 | 1.2500 | 1.5700 | +14.599% | 51 | 50,839 | +13.376% |
| 2026-08-27 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | +3.008% | 2 | 50,839 | +29.927% |
| 2026-08-26 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | +7.258% | 10 | 50,838 | +33.835% |
| 2026-08-25 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | -5.344% | 16 | 50,828 | +43.548% |
| 2026-08-24 | 1.2400 | 1.3300 | 1.2300 | 1.3100 | -2.963% | 11 | 50,827 | +35.878% |
| 2026-08-21 | 1.4700 | 1.5000 | 1.3300 | 1.3500 | -15.625% | 22 | 50,830 | +31.852% |
| 2026-08-20 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | +0.629% | 32 | 50,799 | +11.250% |
| 2026-08-19 | 2.1100 | 2.1100 | 1.5300 | 1.5900 | -24.645% | 22 | 50,798 | +11.950% |
| 2026-08-18 | 1.9700 | 2.1100 | 1.9700 | 2.1100 | +11.640% | 24 | 50,782 | -15.640% |
| 2026-08-17 | 1.9500 | 2.0500 | 1.8800 | 1.8900 | -8.696% | 30 | 50,806 | -5.820% |
| 2026-08-14 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | -6.335% | 4 | 50,804 | -14.010% |
| 2026-08-12 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | -11.600% | 8 | 50,802 | -19.457% |
| 2026-08-11 | 2.3700 | 2.5000 | 2.3700 | 2.5000 | +5.932% | 7,513 | 43,320 | -28.800% |
| 2026-08-10 | 2.3700 | 2.5000 | 2.3600 | 2.3600 | -4.839% | 43,148 | 1,369 | -24.576% |
| 2026-08-07 | 2.5000 | 2.5000 | 2.4700 | 2.4800 | -22.500% | 9 | 1,375 | -28.226% |
| 2026-08-06 | 3.1100 | 3.4000 | 3.1100 | 3.2000 | +2.236% | 21 | 1,382 | -44.375% |
| 2026-08-05 | 3.4600 | 3.5100 | 3.1300 | 3.1300 | -36.122% | 129 | 1,320 | -43.131% |
| 2026-08-04 | 4.9000 | 4.9500 | 4.8000 | 4.9000 | -19.008% | 10 | 1,315 | -63.673% |
| 2026-08-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.681% | 5 | 1,310 | -70.579% |
| 2026-07-31 | 6.6800 | 6.6800 | 5.9500 | 5.9500 | +13.985% | 10 | 1,309 | -70.084% |
| 2026-07-30 | 5.5500 | 5.5500 | 5.2000 | 5.2200 | -20.548% | 77 | 1,252 | -65.900% |
| 2026-07-29 | 7.2000 | 7.2000 | 6.5700 | 6.5700 | +0.305% | 12 | 1,252 | -72.907% |
| 2026-07-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +8.264% | 1 | 1,252 | -72.824% |
| 2026-07-27 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.679% | 1 | 1,252 | -70.579% |
| 2026-07-24 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | +23.423% | 68 | 1,190 | -74.015% |
| 2026-07-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -38.333% | 38 | 1,152 | -67.928% |
| 2026-07-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 1 | 1,151 | -80.222% |
| 2026-07-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +19.691% | 2 | 1,151 | -80.860% |
| 2026-07-14 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -13.953% | 2 | 1,149 | -77.091% |
| 2026-07-13 | 9.0000 | 9.0300 | 9.0000 | 9.0300 | +37.026% | 11 | 1,138 | -80.288% |
| 2026-07-09 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -18.541% | 1 | 1,137 | -72.989% |
| 2026-07-08 | 9.3500 | 9.3500 | 8.0900 | 8.0900 | +39.003% | 4 | 1,137 | -77.998% |
| 2026-07-07 | 5.8200 | 5.8200 | 5.8100 | 5.8200 | -13.778% | 7 | 1,130 | -69.416% |
| 2026-07-02 | 6.9600 | 6.9600 | 6.7500 | 6.7500 | -10.000% | 9 | 1,124 | -73.630% |
| 2026-07-01 | 8.4500 | 8.4500 | 7.5000 | 7.5000 | -16.667% | 3 | 1,124 | -76.267% |
| 2026-06-30 | 8.4600 | 9.0000 | 8.4600 | 9.0000 | +1.124% | 3 | 1,121 | -80.222% |
| 2026-06-29 | 9.4000 | 9.4000 | 8.9000 | 8.9000 | +5.952% | 3 | 1,119 | -80.000% |
| 2026-06-26 | 8.3700 | 8.4000 | 8.2400 | 8.4000 | -12.773% | 11 | 1,108 | -78.810% |
| 2026-06-25 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -21.516% | 1 | 1,107 | -81.516% |
| 2026-06-24 | 10.8900 | 12.2700 | 10.1300 | 12.2700 | +57.712% | 25 | 1,103 | -85.493% |
| 2026-06-23 | 7.5200 | 7.7800 | 7.4600 | 7.7800 | +18.779% | 31 | 1,099 | -77.121% |
| 2026-06-22 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +40.257% | 89 | 1,010 | -72.824% |
| 2026-06-15 | 4.6500 | 4.8000 | 4.6500 | 4.6700 | -52.828% | 274 | 828 | -61.884% |
| 2026-06-10 | 8.1700 | 9.9000 | 8.1700 | 9.9000 | +75.221% | 141 | 676 | -82.020% |
| 2026-06-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +13.000% | 1 | 674 | -68.496% |
| 2026-06-05 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +29.870% | 2 | 673 | -64.400% |
| 2026-06-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.905% | 1 | 674 | -53.766% |
| 2026-05-29 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | -14.452% | 30 | 644 | -51.499% |
| 2026-05-21 | 4.2500 | 4.4000 | 4.2500 | 4.2900 | -8.137% | 849 | 220 | -58.508% |
| 2026-05-20 | 4.6800 | 4.7000 | 4.6300 | 4.6700 | +25.538% | 6 | 217 | -61.884% |
| 2026-05-06 | 3.6500 | 3.7900 | 3.6500 | 3.7200 | -8.824% | 9 | 217 | -52.151% |
| 2026-04-23 | 4.0000 | 4.2000 | 4.0000 | 4.0800 | -19.368% | 26 | 214 | -56.373% |
| 2026-04-21 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +28.101% | 5 | 214 | -64.822% |
| 2026-04-20 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | -22.701% | 2 | 214 | -54.937% |
| 2026-04-10 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -18.501% | 1 | 214 | -65.166% |
| 2026-04-09 | 6.3100 | 6.3100 | 6.2700 | 6.2700 | -43.155% | 2 | 214 | -71.611% |
| 2026-03-27 | 11.5000 | 11.5000 | 11.0300 | 11.0300 | -10.616% | 3 | 213 | -83.862% |
| 2026-03-26 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +61.518% | 2 | 213 | -85.575% |
| 2026-03-25 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +146.452% | 2 | 211 | -76.702% |
| 2026-03-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -9.884% | 20 | 209 | -42.581% |
| 2026-03-05 | 3.1300 | 3.4400 | 3.1300 | 3.4400 | +44.538% | 2 | 209 | -48.256% |
| 2026-03-02 | 2.2600 | 2.3800 | 2.2600 | 2.3800 | -10.861% | 2 | 210 | -25.210% |
| 2026-02-27 | 2.5400 | 2.6700 | 2.5400 | 2.6700 | -33.250% | 3 | 210 | -33.333% |
| 2026-02-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.530% | 20 | 211 | -55.500% |
| 2026-02-05 | 4.6800 | 4.6800 | 4.6500 | 4.6800 | -8.949% | 4 | 191 | -61.966% |
| 2026-02-03 | 5.4200 | 5.4500 | 4.9900 | 5.1400 | +88.971% | 26 | 192 | -65.370% |
| 2026-01-27 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -9.030% | 5 | 194 | -34.559% |
| 2026-01-21 | 3.1300 | 3.1400 | 2.9900 | 2.9900 | -48.448% | 400 | 194 | -40.468% |
| 2026-01-05 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -15.205% | 6 | 15 | -69.310% |
| 2026-01-02 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -0.870% | 5 | 15 | -73.977% |
| 2025-12-31 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +11.831% | 5 | 5 | -74.203% |
| 2025-12-29 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +10.179% | 1 | 5 | -71.151% |
| 2025-12-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.811% | 2 | 4 | -68.214% |
| 2025-12-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 2 | 2 | -71.969% |