GLD261120P00355000
GLD Nov 20 2026 355.00 Put
optionOPRA
EODNov 3, 2026
5.25USD+7.143%(+0.35)79Vol13,867OI
GLD261120P00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.5500 | 5.4000 | 4.5500 | 5.2500 | +7.143% | 79 | 13,862 | 0.000% |
| 2026-11-02 | 4.2500 | 4.9000 | 3.7500 | 4.9000 | -32.414% | 415 | 13,719 | +7.143% |
| 2026-10-30 | 5.1200 | 8.0700 | 5.1200 | 7.2500 | +191.165% | 1,483 | 13,461 | -27.586% |
| 2026-10-29 | 2.5000 | 2.9800 | 2.3800 | 2.4900 | +39.106% | 410 | 13,527 | +110.843% |
| 2026-10-28 | 2.1300 | 2.4600 | 1.7900 | 1.7900 | -11.386% | 651 | 13,508 | +193.296% |
| 2026-10-27 | 2.9900 | 2.9900 | 1.9900 | 2.0200 | -38.226% | 677 | 13,421 | +159.901% |
| 2026-10-26 | 3.6500 | 4.1400 | 2.9500 | 3.2700 | -22.695% | 560 | 13,438 | +60.550% |
| 2026-10-23 | 3.3200 | 5.0500 | 3.3200 | 4.2300 | +13.102% | 415 | 13,481 | +24.113% |
| 2026-10-22 | 2.4300 | 3.9000 | 2.4300 | 3.7400 | +157.931% | 719 | 13,234 | +40.374% |
| 2026-10-21 | 1.6600 | 1.8000 | 1.3600 | 1.4500 | -17.143% | 3,502 | 10,492 | +262.069% |
| 2026-10-20 | 1.8400 | 1.8400 | 1.5600 | 1.7500 | +4.790% | 430 | 10,438 | +200.000% |
| 2026-10-19 | 1.5600 | 1.8000 | 1.5400 | 1.6700 | -0.595% | 237 | 10,305 | +214.371% |
| 2026-10-16 | 1.6800 | 1.8500 | 1.3100 | 1.6800 | +3.704% | 701 | 9,984 | +212.500% |
| 2026-10-15 | 1.9700 | 1.9700 | 1.6200 | 1.6200 | -39.777% | 2,499 | 8,030 | +224.074% |
| 2026-10-14 | 2.6800 | 3.0000 | 2.4600 | 2.6900 | +51.977% | 682 | 8,333 | +95.167% |
| 2026-10-13 | 1.5600 | 1.9200 | 1.5200 | 1.7700 | -5.348% | 7,894 | 12,376 | +196.610% |
| 2026-10-12 | 1.9600 | 2.0100 | 1.8700 | 1.8700 | +5.056% | 1,193 | 11,364 | +180.749% |
| 2026-10-09 | 1.9800 | 2.0200 | 1.7800 | 1.7800 | -34.799% | 206 | 11,401 | +194.944% |
| 2026-10-08 | 2.8200 | 3.0400 | 2.5800 | 2.7300 | -19.706% | 2,748 | 12,762 | +92.308% |
| 2026-10-07 | 3.7800 | 3.8500 | 3.1000 | 3.4000 | +42.259% | 95 | 12,729 | +54.412% |
| 2026-10-06 | 2.4200 | 2.6300 | 2.1800 | 2.3900 | -18.430% | 508 | 12,688 | +119.665% |
| 2026-10-05 | 3.1000 | 3.2300 | 2.9300 | 2.9300 | -9.846% | 58 | 12,664 | +79.181% |
| 2026-10-02 | 2.6200 | 3.4600 | 2.6100 | 3.2500 | +8.696% | 176 | 12,582 | +61.538% |
| 2026-10-01 | 3.1500 | 3.2700 | 2.8600 | 2.9900 | -10.746% | 2,612 | 14,973 | +75.585% |
| 2026-09-30 | 2.7800 | 3.4600 | 2.7800 | 3.3500 | +4.037% | 87 | 14,944 | +56.716% |
| 2026-09-29 | 3.3000 | 3.6500 | 3.1000 | 3.2200 | -21.463% | 104 | 14,970 | +63.043% |
| 2026-09-28 | 3.8700 | 4.6000 | 3.5500 | 4.1000 | +124.044% | 218 | 14,856 | +28.049% |
| 2026-09-25 | 1.9100 | 2.1000 | 1.8300 | 1.8300 | -11.165% | 102 | 14,852 | +186.885% |
| 2026-09-24 | 2.1700 | 2.3900 | 2.0600 | 2.0600 | +0.488% | 98 | 14,897 | +154.854% |
| 2026-09-23 | 1.9300 | 2.1900 | 1.9300 | 2.0500 | +28.931% | 517 | 14,883 | +156.098% |
| 2026-09-22 | 1.8500 | 1.9000 | 1.5800 | 1.5900 | -11.667% | 2,022 | 12,880 | +230.189% |
| 2026-09-21 | 1.8400 | 1.9200 | 1.7700 | 1.8000 | -1.099% | 48 | 12,839 | +191.667% |
| 2026-09-18 | 2.2400 | 2.2700 | 1.8000 | 1.8200 | -22.881% | 251 | 12,641 | +188.462% |
| 2026-09-17 | 2.4600 | 2.4900 | 2.3200 | 2.3600 | -32.571% | 45 | 12,661 | +122.458% |
| 2026-09-16 | 2.7500 | 3.8900 | 2.7300 | 3.5000 | +6.707% | 36 | 12,649 | +50.000% |
| 2026-09-15 | 3.5100 | 3.5100 | 3.2000 | 3.2800 | +2.500% | 25 | 12,651 | +60.061% |
| 2026-09-14 | 3.3500 | 3.4500 | 3.1200 | 3.2000 | +19.850% | 73 | 12,655 | +64.062% |
| 2026-09-11 | 2.6400 | 2.6800 | 2.5300 | 2.6700 | -17.846% | 19 | 12,639 | +96.629% |
| 2026-09-10 | 2.7800 | 3.3000 | 2.7600 | 3.2500 | +38.298% | 44 | 12,610 | +61.538% |
| 2026-09-09 | 2.3200 | 2.5100 | 2.3200 | 2.3500 | -14.855% | 26 | 12,597 | +123.404% |
| 2026-09-08 | 2.5000 | 2.8100 | 2.4400 | 2.7600 | +14.523% | 29 | 12,592 | +90.217% |
| 2026-09-04 | 2.4900 | 2.5500 | 2.3100 | 2.4100 | +8.559% | 21 | 12,576 | +117.842% |
| 2026-09-03 | 2.2300 | 2.2300 | 2.1200 | 2.2200 | -20.430% | 14 | 12,571 | +136.486% |
| 2026-09-02 | 2.7500 | 2.8800 | 2.7500 | 2.7900 | -13.889% | 6 | 12,588 | +88.172% |
| 2026-09-01 | 2.9000 | 3.2400 | 2.8300 | 3.2400 | +40.870% | 16 | 12,588 | +62.037% |
| 2026-08-31 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | -11.197% | 41 | 12,570 | +128.261% |
| 2026-08-28 | 2.1400 | 2.7000 | 2.1400 | 2.5900 | +26.341% | 11 | 12,560 | +102.703% |
| 2026-08-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.206% | 1 | 12,559 | +156.098% |
| 2026-08-26 | 2.1200 | 2.2100 | 2.1200 | 2.1400 | +9.744% | 22 | 12,558 | +145.327% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.515% | 2 | 12,556 | +169.231% |
| 2026-08-24 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | -8.333% | 5 | 12,553 | +165.152% |
| 2026-08-21 | 2.2400 | 2.2600 | 2.1600 | 2.1600 | -13.600% | 518 | 13,006 | +143.056% |
| 2026-08-20 | 2.6200 | 2.7300 | 2.5000 | 2.5000 | -5.303% | 14 | 13,002 | +110.000% |
| 2026-08-19 | 2.6200 | 2.7000 | 2.6200 | 2.6400 | -27.671% | 8 | 13,002 | +98.864% |
| 2026-08-18 | 3.3600 | 3.6500 | 3.3600 | 3.6500 | +16.987% | 15 | 12,997 | +43.836% |
| 2026-08-17 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | -11.364% | 4 | 12,995 | +68.269% |
| 2026-08-14 | 3.4000 | 3.5200 | 3.3800 | 3.5200 | +0.571% | 10 | 12,987 | +49.148% |
| 2026-08-13 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -3.047% | 5 | 12,992 | +50.000% |
| 2026-08-12 | 3.5000 | 3.6100 | 3.5000 | 3.6100 | -9.296% | 14 | 12,993 | +45.429% |
| 2026-08-11 | 3.7500 | 4.2000 | 3.7500 | 3.9800 | +1.531% | 4,798 | 8,423 | +31.910% |
| 2026-08-10 | 3.9500 | 4.1000 | 3.8300 | 3.9200 | -7.765% | 7,702 | 976 | +33.929% |
| 2026-08-07 | 4.1300 | 4.3200 | 4.1000 | 4.2500 | -21.296% | 29 | 955 | +23.529% |
| 2026-08-06 | 5.4300 | 5.7700 | 5.1000 | 5.4000 | -4.425% | 494 | 639 | -2.778% |
| 2026-08-05 | 6.3300 | 6.3500 | 5.3900 | 5.6500 | -41.753% | 105 | 720 | -7.080% |
| 2026-08-03 | 10.0700 | 10.0700 | 9.7000 | 9.7000 | 0.000% | 26 | 720 | -45.876% |
| 2026-07-31 | 10.8500 | 10.8500 | 9.7000 | 9.7000 | +11.751% | 28 | 703 | -45.876% |
| 2026-07-30 | 8.8500 | 8.8500 | 8.6800 | 8.6800 | -6.162% | 4 | 701 | -39.516% |
| 2026-07-29 | 11.2000 | 11.6000 | 9.2500 | 9.2500 | -14.352% | 109 | 692 | -43.243% |
| 2026-07-28 | 10.8500 | 11.2400 | 10.8000 | 10.8000 | +11.917% | 53 | 682 | -51.389% |
| 2026-07-27 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.492% | 1 | 682 | -45.596% |
| 2026-07-24 | 11.2000 | 11.2000 | 10.3200 | 10.3200 | -8.673% | 4 | 678 | -49.128% |
| 2026-07-23 | 10.7800 | 11.3500 | 10.7800 | 11.3000 | +29.885% | 43 | 676 | -53.540% |
| 2026-07-22 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -24.348% | 2 | 677 | -39.655% |
| 2026-07-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -11.877% | 2 | 677 | -54.348% |
| 2026-07-20 | 13.1400 | 13.1400 | 13.0500 | 13.0500 | -9.375% | 4 | 676 | -59.770% |
| 2026-07-16 | 14.3900 | 14.4000 | 14.3900 | 14.4000 | +25.764% | 3 | 673 | -63.542% |
| 2026-07-15 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -15.436% | 1 | 674 | -54.148% |
| 2026-07-13 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +30.192% | 5 | 671 | -61.226% |
| 2026-07-09 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | -16.733% | 11 | 675 | -49.519% |
| 2026-07-08 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +34.736% | 10 | 665 | -57.966% |
| 2026-07-06 | 9.6000 | 9.6000 | 9.2700 | 9.2700 | -9.384% | 3 | 665 | -43.366% |
| 2026-07-02 | 10.0200 | 10.2300 | 10.0200 | 10.2300 | -9.469% | 2 | 664 | -48.680% |
| 2026-07-01 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -18.412% | 4 | 664 | -53.540% |
| 2026-06-29 | 14.0000 | 14.0000 | 13.8500 | 13.8500 | +10.095% | 3 | 664 | -62.094% |
| 2026-06-26 | 12.3500 | 12.5800 | 12.3500 | 12.5800 | -9.104% | 5 | 659 | -58.267% |
| 2026-06-25 | 15.0000 | 15.0000 | 13.8400 | 13.8400 | -15.196% | 8 | 654 | -62.066% |
| 2026-06-24 | 14.3700 | 16.3200 | 14.3700 | 16.3200 | +49.451% | 10 | 664 | -67.831% |
| 2026-06-23 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +55.777% | 10 | 664 | -51.923% |
| 2026-06-16 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +2.635% | 1 | 664 | -25.107% |
| 2026-06-15 | 6.9000 | 6.9000 | 6.8300 | 6.8300 | -44.919% | 6 | 667 | -23.133% |
| 2026-06-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +32.055% | 4 | 667 | -57.661% |
| 2026-06-09 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +17.375% | 10 | 657 | -44.089% |
| 2026-06-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.629% | 1 | 658 | -34.375% |
| 2026-06-05 | 8.0200 | 8.0200 | 7.9500 | 7.9500 | +23.256% | 3 | 658 | -33.962% |
| 2026-05-27 | 6.5700 | 6.5700 | 6.4500 | 6.4500 | +4.032% | 3 | 658 | -18.605% |
| 2026-05-21 | 6.1600 | 6.2000 | 6.1600 | 6.2000 | +4.027% | 4 | 658 | -15.323% |
| 2026-05-20 | 6.8700 | 6.9600 | 5.9600 | 5.9600 | -17.107% | 476 | 658 | -11.913% |
| 2026-05-19 | 7.1600 | 7.1900 | 7.1600 | 7.1900 | +29.550% | 40 | 658 | -26.982% |
| 2026-05-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.807% | 1 | 658 | -5.405% |
| 2026-04-30 | 6.0100 | 6.0200 | 6.0100 | 6.0200 | -0.496% | 2 | 658 | -12.791% |
| 2026-04-28 | 6.6100 | 6.6100 | 6.0500 | 6.0500 | -1.626% | 2 | 658 | -13.223% |
| 2026-04-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +19.417% | 4 | 660 | -14.634% |
| 2026-04-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -38.323% | 5 | 660 | +1.942% |
| 2026-04-09 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | -30.992% | 71 | 660 | -37.126% |
| 2026-03-31 | 12.1300 | 12.1300 | 12.1000 | 12.1000 | -16.724% | 2 | 684 | -56.612% |
| 2026-03-30 | 13.4500 | 14.5300 | 13.4500 | 14.5300 | -1.089% | 63 | 685 | -63.868% |
| 2026-03-24 | 14.5300 | 14.6900 | 14.5300 | 14.6900 | +76.562% | 2 | 678 | -64.261% |
| 2026-03-19 | 8.0100 | 8.3200 | 7.9500 | 8.3200 | +66.400% | 6 | 678 | -36.899% |
| 2026-03-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +38.504% | 1 | 682 | +5.000% |
| 2026-02-26 | 3.6800 | 3.6800 | 3.6100 | 3.6100 | -32.143% | 3 | 681 | +45.429% |
| 2026-02-06 | 5.4100 | 5.4100 | 5.3200 | 5.3200 | -26.418% | 2 | 679 | -1.316% |
| 2026-02-03 | 7.3600 | 7.3600 | 7.2300 | 7.2300 | -24.687% | 4 | 680 | -27.386% |
| 2026-02-02 | 8.9000 | 9.8000 | 8.9000 | 9.6000 | +36.170% | 76 | 682 | -45.313% |
| 2026-01-30 | 6.2900 | 7.0500 | 5.4300 | 7.0500 | +74.074% | 7 | 633 | -25.532% |
| 2026-01-29 | 4.6500 | 4.6500 | 3.8900 | 4.0500 | +19.822% | 48 | 632 | +29.630% |
| 2026-01-28 | 3.6900 | 4.6000 | 3.3800 | 3.3800 | -9.383% | 20 | 609 | +55.325% |
| 2026-01-27 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -6.750% | 5 | 608 | +40.751% |
| 2026-01-26 | 3.8500 | 4.0000 | 3.6700 | 4.0000 | +8.108% | 656 | 613 | +31.250% |
| 2026-01-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -19.565% | 2 | 236 | +41.892% |
| 2026-01-20 | 4.6000 | 4.7500 | 4.6000 | 4.6000 | -54.046% | 245 | 235 | +14.130% |
| 2026-01-02 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +24.813% | 5 | 12 | -47.552% |
| 2025-12-23 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -12.061% | 2 | 7 | -34.539% |
| 2025-12-12 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 0.000% | 5 | 5 | -42.434% |