GLD261120P00345000
GLD Nov 20 2026 345.00 Put
optionOPRA
EODNov 3, 2026
2.56USD+8.936%(+0.21)3,124Vol78,684OI
GLD261120P00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.2000 | 2.6500 | 2.1900 | 2.5600 | +8.936% | 3,124 | 77,661 | 0.000% |
| 2026-11-02 | 1.9700 | 2.3500 | 1.7900 | 2.3500 | -40.506% | 719 | 77,609 | +8.936% |
| 2026-10-30 | 2.5800 | 4.5000 | 2.5800 | 3.9500 | +229.167% | 3,389 | 77,532 | -35.190% |
| 2026-10-29 | 1.2000 | 1.3900 | 1.1200 | 1.2000 | +48.148% | 508 | 77,611 | +113.333% |
| 2026-10-28 | 0.9500 | 1.1700 | 0.8100 | 0.8100 | -10.989% | 6,163 | 71,606 | +216.049% |
| 2026-10-27 | 1.3600 | 1.3600 | 0.8900 | 0.9100 | -44.512% | 40 | 71,615 | +181.319% |
| 2026-10-26 | 1.8300 | 2.1700 | 1.5000 | 1.6400 | -27.434% | 414 | 71,418 | +56.098% |
| 2026-10-23 | 1.7600 | 2.8100 | 1.7500 | 2.2600 | +11.881% | 3,026 | 71,329 | +13.274% |
| 2026-10-22 | 1.1600 | 2.0600 | 1.1600 | 2.0200 | +172.973% | 239 | 71,311 | +26.733% |
| 2026-10-21 | 0.7900 | 0.8600 | 0.6800 | 0.7400 | -15.909% | 104 | 71,340 | +245.946% |
| 2026-10-20 | 0.9800 | 0.9800 | 0.8000 | 0.8800 | +2.326% | 66 | 71,347 | +190.909% |
| 2026-10-19 | 0.8200 | 0.9200 | 0.8200 | 0.8600 | -3.371% | 57 | 71,337 | +197.674% |
| 2026-10-16 | 0.7300 | 0.9900 | 0.6800 | 0.8900 | +2.299% | 2,311 | 72,590 | +187.640% |
| 2026-10-15 | 0.9900 | 1.0000 | 0.8700 | 0.8700 | -41.611% | 67 | 72,565 | +194.253% |
| 2026-10-14 | 1.4500 | 1.5500 | 1.2900 | 1.4900 | +60.215% | 179 | 72,554 | +71.812% |
| 2026-10-13 | 0.9300 | 1.0000 | 0.8100 | 0.9300 | -7.000% | 64 | 72,572 | +175.269% |
| 2026-10-12 | 1.0700 | 1.1000 | 1.0000 | 1.0000 | +1.010% | 24 | 72,564 | +156.000% |
| 2026-10-09 | 1.0300 | 1.1400 | 0.9900 | 0.9900 | -35.294% | 89 | 72,564 | +158.586% |
| 2026-10-08 | 1.6200 | 1.7300 | 1.4900 | 1.5300 | -19.048% | 126 | 72,566 | +67.320% |
| 2026-10-07 | 2.1400 | 2.2100 | 1.6900 | 1.8900 | +42.105% | 391 | 72,549 | +35.450% |
| 2026-10-06 | 1.3900 | 1.4800 | 1.2500 | 1.3300 | -23.121% | 1,334 | 72,522 | +92.481% |
| 2026-10-05 | 1.9000 | 1.9000 | 1.7100 | 1.7300 | -8.947% | 79 | 72,518 | +47.977% |
| 2026-10-02 | 1.5500 | 2.0200 | 1.5500 | 1.9000 | +6.145% | 81 | 72,513 | +34.737% |
| 2026-10-01 | 1.8700 | 2.0300 | 1.7700 | 1.7900 | -13.527% | 11 | 72,510 | +43.017% |
| 2026-09-30 | 1.7000 | 2.1200 | 1.7000 | 2.0700 | +4.020% | 14 | 72,501 | +23.671% |
| 2026-09-29 | 2.0000 | 2.2400 | 1.9000 | 1.9900 | -22.568% | 51 | 72,490 | +28.643% |
| 2026-09-28 | 2.3900 | 2.8800 | 2.2600 | 2.5700 | +127.434% | 172 | 72,397 | -0.389% |
| 2026-09-25 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | -13.077% | 30 | 72,371 | +126.549% |
| 2026-09-24 | 1.3900 | 1.4600 | 1.2800 | 1.3000 | +1.563% | 57 | 72,369 | +96.923% |
| 2026-09-23 | 1.1800 | 1.3600 | 1.1800 | 1.2800 | +23.077% | 27 | 72,357 | +100.000% |
| 2026-09-22 | 1.1700 | 1.1800 | 1.0400 | 1.0400 | -11.864% | 36 | 72,349 | +146.154% |
| 2026-09-21 | 1.1900 | 1.2700 | 1.1500 | 1.1800 | -4.065% | 34 | 72,346 | +116.949% |
| 2026-09-18 | 1.5100 | 1.5100 | 1.2000 | 1.2300 | -20.130% | 26 | 72,356 | +108.130% |
| 2026-09-17 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | -38.889% | 56 | 72,302 | +66.234% |
| 2026-09-16 | 1.7700 | 2.5900 | 1.7700 | 2.5200 | +15.068% | 11 | 72,297 | +1.587% |
| 2026-09-15 | 2.1600 | 2.3300 | 2.1600 | 2.1900 | +0.922% | 5 | 72,295 | +16.895% |
| 2026-09-14 | 2.1500 | 2.2300 | 1.9400 | 2.1700 | +24.000% | 11 | 72,292 | +17.972% |
| 2026-09-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -15.049% | 4 | 72,298 | +46.286% |
| 2026-09-10 | 1.8600 | 2.0600 | 1.8600 | 2.0600 | +25.610% | 17 | 72,291 | +24.272% |
| 2026-09-09 | 1.6200 | 1.7200 | 1.6200 | 1.6400 | -11.351% | 57 | 72,291 | +56.098% |
| 2026-09-08 | 1.7200 | 1.8500 | 1.6500 | 1.8500 | +10.119% | 36 | 72,273 | +38.378% |
| 2026-09-04 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +9.091% | 6 | 72,284 | +52.381% |
| 2026-09-03 | 1.4900 | 1.5500 | 1.4900 | 1.5400 | -18.519% | 12 | 72,283 | +66.234% |
| 2026-09-02 | 1.9400 | 1.9600 | 1.8900 | 1.8900 | -15.247% | 223 | 72,062 | +35.450% |
| 2026-09-01 | 1.9400 | 2.2300 | 1.9400 | 2.2300 | +40.252% | 131 | 71,978 | +14.798% |
| 2026-08-31 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | -11.173% | 7 | 71,971 | +61.006% |
| 2026-08-28 | 1.9100 | 1.9200 | 1.4600 | 1.7900 | +16.993% | 1,553 | 70,681 | +43.017% |
| 2026-08-27 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -1.290% | 2 | 70,681 | +67.320% |
| 2026-08-26 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | +8.392% | 3 | 70,682 | +65.161% |
| 2026-08-25 | 1.4100 | 1.4600 | 1.3900 | 1.4300 | -4.027% | 210 | 70,690 | +79.021% |
| 2026-08-24 | 1.4200 | 1.5000 | 1.4000 | 1.4900 | -6.875% | 35 | 70,690 | +71.812% |
| 2026-08-21 | 1.7100 | 1.7100 | 1.5700 | 1.6000 | -12.088% | 32 | 70,680 | +60.000% |
| 2026-08-20 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -6.186% | 5 | 70,680 | +40.659% |
| 2026-08-19 | 1.8600 | 1.9700 | 1.8400 | 1.9400 | -22.709% | 45 | 70,673 | +31.959% |
| 2026-08-18 | 2.5400 | 2.5600 | 2.3900 | 2.5100 | +12.054% | 88 | 70,660 | +1.992% |
| 2026-08-17 | 2.2100 | 2.2400 | 2.2100 | 2.2400 | -7.819% | 3 | 70,659 | +14.286% |
| 2026-08-14 | 2.4000 | 2.4300 | 2.3900 | 2.4300 | -6.897% | 5 | 70,659 | +5.350% |
| 2026-08-13 | 2.5800 | 2.6100 | 2.5000 | 2.6100 | -9.689% | 19 | 70,660 | -1.916% |
| 2026-08-11 | 2.8300 | 2.9200 | 2.7600 | 2.8900 | +0.697% | 17 | 70,661 | -11.419% |
| 2026-08-10 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | -5.281% | 25 | 70,659 | -10.801% |
| 2026-08-07 | 2.8800 | 3.0300 | 2.8800 | 3.0300 | -21.907% | 39,012 | 31,667 | -15.512% |
| 2026-08-06 | 3.7400 | 4.2000 | 3.6000 | 3.8800 | +2.646% | 33,680 | 357 | -34.021% |
| 2026-08-05 | 4.4400 | 4.4400 | 3.7700 | 3.7800 | -36.041% | 26 | 340 | -32.275% |
| 2026-08-04 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -11.261% | 1 | 340 | -56.684% |
| 2026-08-03 | 7.2500 | 7.2500 | 6.6600 | 6.6600 | -12.137% | 7 | 340 | -61.562% |
| 2026-07-31 | 7.6500 | 7.6500 | 7.5800 | 7.5800 | +20.893% | 5 | 338 | -66.227% |
| 2026-07-30 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -25.623% | 1 | 338 | -59.171% |
| 2026-07-29 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +6.038% | 5 | 354 | -69.632% |
| 2026-07-28 | 7.6000 | 8.0000 | 7.6000 | 7.9500 | -5.244% | 120 | 329 | -67.799% |
| 2026-07-23 | 8.5200 | 8.5200 | 8.2500 | 8.3900 | +31.094% | 6 | 323 | -69.487% |
| 2026-07-22 | 6.7800 | 6.7800 | 6.2000 | 6.4000 | -20.988% | 11 | 321 | -60.000% |
| 2026-07-21 | 8.1700 | 8.1700 | 8.1000 | 8.1000 | -17.766% | 3 | 320 | -68.395% |
| 2026-07-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -12.132% | 5 | 320 | -74.010% |
| 2026-07-16 | 10.5500 | 11.2100 | 10.4000 | 11.2100 | +22.380% | 14 | 328 | -77.163% |
| 2026-07-15 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +5.774% | 5 | 325 | -72.052% |
| 2026-07-14 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -19.889% | 1 | 326 | -70.439% |
| 2026-07-13 | 10.6700 | 10.8100 | 10.6700 | 10.8100 | +40.390% | 2 | 326 | -76.318% |
| 2026-07-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -13.870% | 10 | 326 | -66.753% |
| 2026-07-08 | 9.0800 | 9.0800 | 8.9400 | 8.9400 | +32.053% | 2 | 325 | -71.365% |
| 2026-07-07 | 6.6000 | 6.7700 | 6.6000 | 6.7700 | +1.805% | 12 | 330 | -62.186% |
| 2026-07-06 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | -38.024% | 10 | 335 | -61.504% |
| 2026-06-29 | 10.7000 | 10.7500 | 10.6800 | 10.7300 | +12.947% | 17 | 339 | -76.142% |
| 2026-06-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -21.875% | 1 | 339 | -73.053% |
| 2026-06-24 | 12.1700 | 12.1700 | 12.1600 | 12.1600 | +63.221% | 6 | 333 | -78.947% |
| 2026-06-22 | 7.5000 | 7.6100 | 7.4500 | 7.4500 | +35.455% | 20 | 323 | -65.638% |
| 2026-06-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -41.302% | 50 | 316 | -53.455% |
| 2026-06-11 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -0.847% | 1 | 317 | -72.679% |
| 2026-06-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +21.465% | 1 | 319 | -72.910% |
| 2026-06-09 | 7.2000 | 7.9400 | 7.2000 | 7.7800 | +29.667% | 14 | 314 | -67.095% |
| 2026-06-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +29.032% | 1 | 312 | -57.333% |
| 2026-06-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.198% | 1 | 313 | -44.946% |
| 2026-05-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -14.313% | 1 | 314 | -43.736% |
| 2026-05-27 | 5.6200 | 5.6200 | 5.1000 | 5.3100 | +5.149% | 3 | 313 | -51.789% |
| 2026-05-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +20.525% | 3 | 310 | -49.307% |
| 2026-05-06 | 4.2200 | 4.2700 | 4.0600 | 4.1900 | -21.536% | 240 | 310 | -38.902% |
| 2026-04-14 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -21.471% | 2 | 220 | -52.060% |
| 2026-04-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -13.924% | 10 | 222 | -62.353% |
| 2026-04-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -26.168% | 1 | 212 | -67.595% |
| 2026-03-31 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -12.295% | 1 | 213 | -76.075% |
| 2026-03-27 | 11.2500 | 12.2000 | 11.2500 | 12.2000 | +2.092% | 3 | 214 | -79.016% |
| 2026-03-26 | 11.9000 | 11.9500 | 11.8000 | 11.9500 | +10.037% | 77 | 211 | -78.577% |
| 2026-03-25 | 9.4000 | 10.8600 | 9.4000 | 10.8600 | +29.286% | 8 | 215 | -76.427% |
| 2026-03-20 | 8.4700 | 8.4700 | 8.4000 | 8.4000 | +32.701% | 2 | 213 | -69.524% |
| 2026-03-19 | 6.4200 | 6.4200 | 6.3000 | 6.3300 | +52.530% | 21 | 214 | -59.558% |
| 2026-03-18 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | +10.667% | 2 | 215 | -38.313% |
| 2026-03-04 | 3.5100 | 3.7500 | 3.5100 | 3.7500 | -6.484% | 2 | 216 | -31.733% |
| 2026-02-09 | 3.9500 | 4.0100 | 3.9500 | 4.0100 | -8.656% | 2 | 215 | -36.160% |
| 2026-02-06 | 4.3100 | 4.3900 | 4.3100 | 4.3900 | -16.381% | 2 | 216 | -41.686% |
| 2026-02-05 | 5.2300 | 5.2500 | 5.2300 | 5.2500 | -5.745% | 2 | 217 | -51.238% |
| 2026-02-03 | 5.6800 | 6.0500 | 5.3500 | 5.5700 | -9.871% | 370 | 217 | -54.039% |
| 2026-01-30 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +74.085% | 1 | 52 | -58.576% |
| 2026-01-29 | 3.6000 | 3.7500 | 3.5000 | 3.5500 | +28.159% | 15 | 52 | -27.887% |
| 2026-01-26 | 2.9500 | 3.0200 | 2.7700 | 2.7700 | -58.595% | 82 | 47 | -7.581% |
| 2026-01-05 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -5.508% | 5 | 8 | -61.734% |
| 2026-01-02 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -10.380% | 1 | 8 | -63.842% |
| 2025-12-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +24.409% | 5 | 2 | -67.595% |
| 2025-12-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 2 | 2 | -59.685% |