GLD261120P00350000
GLD Nov 20 2026 350.00 Put
optionOPRA
EODNov 3, 2026
3.70USD+13.846%(+0.45)3,200Vol11,364OI
GLD261120P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.2300 | 3.7500 | 3.0500 | 3.7000 | +13.846% | 3,200 | 12,334 | 0.000% |
| 2026-11-02 | 3.0500 | 3.4000 | 2.6000 | 3.2500 | -40.909% | 1,395 | 12,543 | +13.846% |
| 2026-10-30 | 3.6500 | 6.0500 | 3.6500 | 5.5000 | +221.637% | 1,600 | 12,276 | -32.727% |
| 2026-10-29 | 1.7500 | 2.0500 | 1.6600 | 1.7100 | +41.322% | 436 | 12,185 | +116.374% |
| 2026-10-28 | 1.4200 | 1.7500 | 1.2100 | 1.2100 | -10.370% | 3,781 | 14,078 | +205.785% |
| 2026-10-27 | 2.0500 | 2.0800 | 1.3300 | 1.3500 | -41.048% | 843 | 14,166 | +174.074% |
| 2026-10-26 | 2.5500 | 3.0000 | 2.0800 | 2.2900 | -28.438% | 1,502 | 13,413 | +61.572% |
| 2026-10-23 | 2.4000 | 3.8000 | 2.4000 | 3.2000 | +15.942% | 3,844 | 13,564 | +15.625% |
| 2026-10-22 | 1.5900 | 2.8500 | 1.5900 | 2.7600 | +167.961% | 3,940 | 15,410 | +34.058% |
| 2026-10-21 | 0.9800 | 1.2800 | 0.9500 | 1.0300 | -16.260% | 523 | 15,371 | +259.223% |
| 2026-10-20 | 1.3300 | 1.3300 | 1.1100 | 1.2300 | +2.500% | 103 | 15,360 | +200.813% |
| 2026-10-19 | 1.1300 | 1.2800 | 1.1000 | 1.2000 | -0.826% | 293 | 15,359 | +208.333% |
| 2026-10-16 | 1.2000 | 1.3600 | 0.9400 | 1.2100 | +1.681% | 3,237 | 14,452 | +205.785% |
| 2026-10-15 | 1.3800 | 1.4400 | 1.1800 | 1.1900 | -39.594% | 219 | 14,416 | +210.924% |
| 2026-10-14 | 1.9400 | 2.1600 | 1.7900 | 1.9700 | +53.906% | 238 | 14,390 | +87.817% |
| 2026-10-13 | 1.1300 | 1.3900 | 1.0900 | 1.2800 | -9.859% | 307 | 14,427 | +189.063% |
| 2026-10-12 | 1.4800 | 1.5300 | 1.3900 | 1.4200 | +5.185% | 129 | 14,451 | +160.563% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.3200 | 1.3500 | -32.836% | 1,185 | 15,286 | +174.074% |
| 2026-10-08 | 2.1500 | 2.3000 | 1.9400 | 2.0100 | -20.238% | 680 | 15,401 | +84.080% |
| 2026-10-07 | 2.8100 | 2.9200 | 2.2600 | 2.5200 | +43.182% | 1,019 | 14,618 | +46.825% |
| 2026-10-06 | 1.8700 | 1.9800 | 1.6600 | 1.7600 | -21.429% | 695 | 14,547 | +110.227% |
| 2026-10-05 | 2.2900 | 2.5000 | 2.2100 | 2.2400 | -10.400% | 2,455 | 12,466 | +65.179% |
| 2026-10-02 | 2.0000 | 2.7100 | 1.9700 | 2.5000 | +11.607% | 322 | 12,274 | +48.000% |
| 2026-10-01 | 2.3800 | 2.5500 | 2.2200 | 2.2400 | -14.176% | 322 | 12,098 | +65.179% |
| 2026-09-30 | 2.1800 | 2.7100 | 2.1500 | 2.6100 | +3.571% | 106 | 12,055 | +41.762% |
| 2026-09-29 | 2.6300 | 2.8600 | 2.4600 | 2.5200 | -23.636% | 1,648 | 13,360 | +46.825% |
| 2026-09-28 | 2.9900 | 3.6000 | 2.8200 | 3.3000 | +129.167% | 439 | 13,276 | +12.121% |
| 2026-09-25 | 1.5400 | 1.6000 | 1.4200 | 1.4400 | -11.656% | 278 | 13,298 | +156.944% |
| 2026-09-24 | 1.7400 | 1.8600 | 1.6300 | 1.6300 | +2.516% | 269 | 13,181 | +126.994% |
| 2026-09-23 | 1.5300 | 1.7100 | 1.4900 | 1.5900 | +23.256% | 105 | 13,133 | +132.704% |
| 2026-09-22 | 1.5100 | 1.5300 | 1.2600 | 1.2900 | -11.034% | 44 | 13,122 | +186.822% |
| 2026-09-21 | 1.4600 | 1.5700 | 1.4400 | 1.4500 | -2.685% | 87 | 13,093 | +155.172% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.4500 | 1.4900 | -23.196% | 30 | 13,095 | +148.322% |
| 2026-09-17 | 2.0400 | 2.0400 | 1.8900 | 1.9400 | -39.185% | 101 | 13,064 | +90.722% |
| 2026-09-16 | 2.2100 | 3.2000 | 2.1700 | 3.1900 | +20.377% | 47 | 13,059 | +15.987% |
| 2026-09-15 | 2.7100 | 2.9200 | 2.6500 | 2.6500 | 0.000% | 15 | 13,050 | +39.623% |
| 2026-09-14 | 2.5600 | 2.7800 | 2.4300 | 2.6500 | +22.685% | 145 | 13,030 | +39.623% |
| 2026-09-11 | 2.1800 | 2.1900 | 2.0700 | 2.1600 | -20.879% | 27 | 13,031 | +71.296% |
| 2026-09-10 | 2.2600 | 2.8100 | 2.2400 | 2.7300 | +37.186% | 40 | 13,014 | +35.531% |
| 2026-09-09 | 1.9800 | 2.1800 | 1.9100 | 1.9900 | -13.478% | 138 | 13,005 | +85.930% |
| 2026-09-08 | 2.0700 | 2.3200 | 1.9900 | 2.3000 | +14.428% | 71 | 13,040 | +60.870% |
| 2026-09-04 | 1.9900 | 2.0400 | 1.9500 | 2.0100 | +9.836% | 9 | 13,048 | +84.080% |
| 2026-09-03 | 1.7800 | 1.8400 | 1.7800 | 1.8300 | -21.459% | 15 | 13,040 | +102.186% |
| 2026-09-02 | 2.3700 | 2.3800 | 2.3000 | 2.3300 | -13.704% | 9 | 12,223 | +58.798% |
| 2026-09-01 | 2.6600 | 2.7500 | 2.2800 | 2.7000 | +45.161% | 1,540 | 11,811 | +37.037% |
| 2026-08-31 | 2.2000 | 2.2000 | 1.8600 | 1.8600 | -13.488% | 21 | 11,806 | +98.925% |
| 2026-08-28 | 1.7800 | 2.1500 | 1.7600 | 2.1500 | +25.731% | 23 | 11,812 | +72.093% |
| 2026-08-27 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -4.469% | 11 | 11,808 | +116.374% |
| 2026-08-26 | 1.8300 | 1.8900 | 1.7000 | 1.7900 | -1.105% | 38 | 11,801 | +106.704% |
| 2026-08-25 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +2.841% | 1 | 11,800 | +104.420% |
| 2026-08-24 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | -4.348% | 102 | 11,698 | +110.227% |
| 2026-08-21 | 1.8800 | 1.9200 | 1.8000 | 1.8400 | -12.381% | 79 | 11,638 | +101.087% |
| 2026-08-20 | 2.1900 | 2.2400 | 2.1000 | 2.1000 | -4.110% | 9 | 11,637 | +76.190% |
| 2026-08-19 | 2.2000 | 2.2500 | 2.1800 | 2.1900 | -28.197% | 4,516 | 7,480 | +68.950% |
| 2026-08-18 | 2.7800 | 3.0500 | 2.7800 | 3.0500 | +16.412% | 20 | 7,471 | +21.311% |
| 2026-08-17 | 2.6200 | 2.7300 | 2.6100 | 2.6200 | -9.028% | 113 | 7,419 | +41.221% |
| 2026-08-14 | 2.8500 | 2.9600 | 2.8100 | 2.8800 | -7.097% | 54 | 7,418 | +28.472% |
| 2026-08-13 | 3.0000 | 3.1000 | 2.9600 | 3.1000 | +7.639% | 2,690 | 5,413 | +19.355% |
| 2026-08-12 | 2.9400 | 3.1000 | 2.8800 | 2.8800 | -17.003% | 60 | 5,384 | +28.472% |
| 2026-08-11 | 3.2700 | 3.4700 | 3.2700 | 3.4700 | -0.857% | 12 | 5,388 | +6.628% |
| 2026-08-10 | 3.5000 | 3.7000 | 3.3500 | 3.5000 | -2.778% | 40 | 5,392 | +5.714% |
| 2026-08-07 | 3.4800 | 3.6300 | 3.4300 | 3.6000 | -20.879% | 33 | 5,399 | +2.778% |
| 2026-08-06 | 4.4000 | 4.8300 | 4.3000 | 4.5500 | -2.151% | 886 | 5,206 | -18.681% |
| 2026-08-05 | 5.3400 | 5.3400 | 4.5000 | 4.6500 | -34.229% | 290 | 5,329 | -20.430% |
| 2026-08-04 | 6.8500 | 7.0700 | 6.8500 | 7.0700 | -14.819% | 105 | 5,322 | -47.666% |
| 2026-08-03 | 8.5700 | 8.5700 | 8.3000 | 8.3000 | -3.151% | 25 | 5,312 | -55.422% |
| 2026-07-31 | 8.6900 | 8.6900 | 8.5700 | 8.5700 | +15.499% | 4 | 5,315 | -56.826% |
| 2026-07-30 | 7.2500 | 7.7000 | 7.2500 | 7.4200 | -11.138% | 8 | 5,311 | -50.135% |
| 2026-07-29 | 9.9400 | 9.9400 | 8.3500 | 8.3500 | -10.695% | 7 | 5,308 | -55.689% |
| 2026-07-28 | 9.2500 | 9.4500 | 9.2500 | 9.3500 | +6.857% | 60 | 5,298 | -60.428% |
| 2026-07-24 | 9.7000 | 9.7000 | 8.7500 | 8.7500 | -10.805% | 3 | 5,297 | -57.714% |
| 2026-07-23 | 9.3000 | 9.8600 | 9.3000 | 9.8100 | +30.800% | 3 | 5,296 | -62.283% |
| 2026-07-22 | 7.6500 | 7.6500 | 7.3500 | 7.5000 | -19.872% | 5 | 5,299 | -50.667% |
| 2026-07-21 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -18.961% | 3 | 5,299 | -60.470% |
| 2026-07-20 | 11.7500 | 11.7500 | 11.4200 | 11.5500 | -7.968% | 29 | 5,302 | -67.965% |
| 2026-07-16 | 12.1200 | 12.8500 | 12.0000 | 12.5500 | +18.732% | 34 | 5,291 | -70.518% |
| 2026-07-15 | 10.6500 | 10.6500 | 10.2400 | 10.5700 | +4.653% | 59 | 5,242 | -64.995% |
| 2026-07-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -17.886% | 1 | 5,241 | -63.366% |
| 2026-07-13 | 11.5300 | 12.3500 | 11.4000 | 12.3000 | +43.023% | 962 | 4,574 | -69.919% |
| 2026-07-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 1 | 4,574 | -56.977% |
| 2026-07-09 | 8.9600 | 9.0000 | 8.8600 | 9.0000 | -18.182% | 12 | 4,575 | -58.889% |
| 2026-07-08 | 10.9000 | 11.4400 | 10.9000 | 11.0000 | +32.530% | 3 | 4,579 | -66.364% |
| 2026-07-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +7.097% | 1 | 4,579 | -55.422% |
| 2026-07-06 | 8.2400 | 8.2400 | 7.7500 | 7.7500 | -23.645% | 7 | 4,577 | -52.258% |
| 2026-07-01 | 10.2000 | 10.2000 | 9.5000 | 10.1500 | -12.726% | 17 | 4,586 | -63.547% |
| 2026-06-30 | 11.7500 | 11.7800 | 11.1700 | 11.6300 | -2.433% | 5 | 4,583 | -68.186% |
| 2026-06-29 | 11.6300 | 12.2500 | 11.6300 | 11.9200 | +8.069% | 1,114 | 3,761 | -68.960% |
| 2026-06-26 | 12.0000 | 12.0000 | 11.0000 | 11.0300 | -10.033% | 16 | 3,756 | -66.455% |
| 2026-06-25 | 12.8000 | 12.9400 | 12.2600 | 12.2600 | -16.712% | 9 | 3,761 | -69.821% |
| 2026-06-24 | 14.0100 | 15.4800 | 12.6500 | 14.7200 | +46.177% | 42 | 3,763 | -74.864% |
| 2026-06-23 | 9.5000 | 10.0700 | 9.5000 | 10.0700 | +17.778% | 22 | 3,752 | -63.257% |
| 2026-06-22 | 8.5500 | 8.6400 | 8.5500 | 8.5500 | +13.245% | 11 | 3,745 | -56.725% |
| 2026-06-18 | 7.6100 | 7.6100 | 7.5500 | 7.5500 | +25.833% | 6 | 3,740 | -50.993% |
| 2026-06-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 2 | 3,740 | -38.333% |
| 2026-06-15 | 6.1000 | 6.4600 | 6.0400 | 6.4000 | -44.589% | 8 | 3,740 | -42.188% |
| 2026-06-11 | 12.4500 | 12.4500 | 11.5500 | 11.5500 | -3.750% | 2 | 3,740 | -67.965% |
| 2026-06-10 | 10.4500 | 12.0000 | 9.8300 | 12.0000 | +73.913% | 622 | 3,738 | -69.167% |
| 2026-06-09 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -2.128% | 21 | 3,738 | -46.377% |
| 2026-06-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -9.032% | 2 | 3,740 | -47.518% |
| 2026-06-05 | 6.6100 | 7.7500 | 6.6000 | 7.7500 | +42.463% | 187 | 3,662 | -52.258% |
| 2026-06-03 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +9.457% | 1 | 3,662 | -31.985% |
| 2026-06-02 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | -3.119% | 2 | 3,661 | -25.553% |
| 2026-05-28 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | -8.393% | 22 | 3,661 | -27.875% |
| 2026-05-27 | 6.3400 | 6.3500 | 5.6000 | 5.6000 | +13.590% | 1,005 | 2,661 | -33.929% |
| 2026-05-21 | 5.5000 | 5.5100 | 4.9300 | 4.9300 | -19.576% | 3 | 2,665 | -24.949% |
| 2026-05-20 | 6.0300 | 6.1700 | 6.0300 | 6.1300 | -3.616% | 10 | 2,716 | -39.641% |
| 2026-05-19 | 6.4400 | 6.4500 | 6.2800 | 6.3600 | +40.397% | 104 | 2,664 | -41.824% |
| 2026-05-13 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +4.138% | 1 | 2,664 | -18.322% |
| 2026-05-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 1 | 2,664 | -14.943% |
| 2026-05-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -10.638% | 1 | 2,664 | -11.905% |
| 2026-05-06 | 4.7600 | 4.8100 | 4.7000 | 4.7000 | -23.577% | 11 | 2,664 | -21.277% |
| 2026-05-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +12.844% | 2 | 2,661 | -39.837% |
| 2026-04-30 | 5.4100 | 5.4500 | 5.4100 | 5.4500 | -16.794% | 2 | 2,663 | -32.110% |
| 2026-04-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +34.774% | 1 | 2,663 | -43.511% |
| 2026-04-27 | 5.0200 | 5.0200 | 4.8600 | 4.8600 | -6.538% | 8 | 2,662 | -23.868% |
| 2026-04-24 | 5.2000 | 5.3500 | 5.2000 | 5.2000 | -14.050% | 87 | 2,659 | -28.846% |
| 2026-04-21 | 6.0500 | 6.0700 | 6.0300 | 6.0500 | +33.554% | 6 | 2,665 | -38.843% |
| 2026-04-17 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -16.111% | 5 | 2,665 | -18.322% |
| 2026-04-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -21.739% | 1 | 2,665 | -31.481% |
| 2026-04-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.863% | 10 | 2,666 | -46.377% |
| 2026-04-10 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -4.776% | 2 | 2,656 | -43.769% |
| 2026-04-09 | 7.6200 | 7.6300 | 6.9100 | 6.9100 | -20.392% | 3 | 2,656 | -46.454% |
| 2026-04-01 | 8.7200 | 8.7200 | 8.3400 | 8.6800 | -34.242% | 84 | 2,654 | -57.373% |
| 2026-03-30 | 12.2000 | 13.2500 | 12.2000 | 13.2000 | +6.710% | 2,297 | 2,729 | -71.970% |
| 2026-03-27 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -4.846% | 1 | 516 | -70.089% |
| 2026-03-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +22.642% | 300 | 516 | -71.538% |
| 2026-03-25 | 10.1000 | 10.6000 | 10.1000 | 10.6000 | -2.304% | 71 | 290 | -65.094% |
| 2026-03-23 | 11.4500 | 11.4500 | 10.4000 | 10.8500 | +44.090% | 6 | 237 | -65.899% |
| 2026-03-20 | 6.8400 | 7.7000 | 6.8400 | 7.5300 | +7.571% | 5 | 232 | -50.863% |
| 2026-03-19 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | +51.515% | 114 | 229 | -47.143% |
| 2026-03-18 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | +11.325% | 2 | 218 | -19.913% |
| 2026-03-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.491% | 3 | 218 | -10.843% |
| 2026-03-06 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +3.618% | 1 | 219 | -7.731% |
| 2026-02-23 | 3.9400 | 3.9400 | 3.8700 | 3.8700 | -3.250% | 2 | 218 | -4.393% |
| 2026-02-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.306% | 1 | 217 | -7.500% |
| 2026-02-10 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -2.108% | 1 | 216 | -11.483% |
| 2026-02-09 | 4.4600 | 4.5300 | 4.0100 | 4.2700 | -16.275% | 4 | 217 | -13.349% |
| 2026-02-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.821% | 1 | 217 | -27.451% |
| 2026-02-05 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | +5.405% | 3 | 217 | -36.752% |
| 2026-02-04 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.624% | 1 | 215 | -33.333% |
| 2026-02-03 | 6.7000 | 6.7000 | 5.9000 | 6.2800 | -22.945% | 223 | 214 | -41.083% |
| 2026-02-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +8.667% | 1 | 115 | -54.601% |
| 2026-01-30 | 6.7500 | 7.5000 | 6.7500 | 7.5000 | +108.333% | 2 | 115 | -50.667% |
| 2026-01-29 | 4.0000 | 4.2500 | 3.5500 | 3.6000 | +5.263% | 84 | 114 | +2.778% |
| 2026-01-28 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +2.395% | 1 | 74 | +8.187% |
| 2026-01-26 | 3.3500 | 3.3500 | 3.3100 | 3.3400 | +2.769% | 83 | 74 | +10.778% |
| 2026-01-23 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -18.750% | 3 | 41 | +13.846% |
| 2026-01-21 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -2.439% | 3 | 40 | -7.500% |
| 2026-01-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -27.434% | 1 | 38 | -9.756% |
| 2026-01-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -17.518% | 1 | 39 | -34.513% |
| 2026-01-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 1 | 40 | -45.985% |
| 2026-01-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -21.171% | 10 | 40 | -47.143% |
| 2026-01-02 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +6.603% | 20 | 30 | -58.333% |
| 2025-12-29 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +17.822% | 1 | 11 | -55.582% |
| 2025-12-23 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -2.213% | 2 | 10 | -47.666% |
| 2025-12-22 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -11.179% | 2 | 8 | -48.824% |
| 2025-12-18 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +1.496% | 1 | 6 | -54.545% |
| 2025-12-12 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 0.000% | 5 | 5 | -53.865% |