GLD261120P00360000
GLD Nov 20 2026 360.00 Put
optionOPRA
EODNov 3, 2026
7.40USD+12.977%(+0.85)553Vol9,383OI
GLD261120P00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.4300 | 7.5500 | 6.4100 | 7.4000 | +12.977% | 553 | 9,322 | 0.000% |
| 2026-11-02 | 6.1500 | 6.8000 | 5.4100 | 6.5500 | -33.027% | 499 | 9,297 | +12.977% |
| 2026-10-30 | 7.0500 | 10.7000 | 6.9700 | 9.7800 | +171.667% | 2,047 | 9,021 | -24.335% |
| 2026-10-29 | 3.8000 | 4.4000 | 3.4500 | 3.6000 | +25.874% | 904 | 8,835 | +105.556% |
| 2026-10-28 | 3.1500 | 3.7700 | 2.6400 | 2.8600 | -3.704% | 476 | 9,028 | +158.741% |
| 2026-10-27 | 4.2700 | 4.2700 | 2.9400 | 2.9700 | -36.538% | 677 | 9,027 | +149.158% |
| 2026-10-26 | 4.9400 | 5.6600 | 4.3000 | 4.6800 | -19.310% | 481 | 9,162 | +58.120% |
| 2026-10-23 | 4.6400 | 6.8000 | 4.6400 | 5.8000 | +18.367% | 1,656 | 9,437 | +27.586% |
| 2026-10-22 | 3.2500 | 5.2600 | 3.2200 | 4.9000 | +133.333% | 742 | 9,474 | +51.020% |
| 2026-10-21 | 2.1500 | 2.6000 | 1.9500 | 2.1000 | -15.663% | 882 | 9,424 | +252.381% |
| 2026-10-20 | 2.6600 | 2.7000 | 2.1200 | 2.4900 | +4.184% | 474 | 9,334 | +197.189% |
| 2026-10-19 | 2.2700 | 2.5100 | 2.2400 | 2.3900 | +3.017% | 894 | 9,034 | +209.623% |
| 2026-10-16 | 2.3500 | 2.5700 | 1.8500 | 2.3200 | +2.655% | 843 | 8,638 | +218.966% |
| 2026-10-15 | 2.6700 | 2.7100 | 2.2400 | 2.2600 | -38.082% | 665 | 8,474 | +227.434% |
| 2026-10-14 | 3.7500 | 4.1100 | 3.3600 | 3.6500 | +48.374% | 593 | 8,490 | +102.740% |
| 2026-10-13 | 2.1500 | 2.6600 | 2.1200 | 2.4600 | -5.385% | 305 | 8,362 | +200.813% |
| 2026-10-12 | 2.6500 | 2.8100 | 2.5800 | 2.6000 | +4.418% | 561 | 8,510 | +184.615% |
| 2026-10-09 | 2.6700 | 2.7600 | 2.4100 | 2.4900 | -31.781% | 629 | 8,737 | +197.189% |
| 2026-10-08 | 3.8000 | 4.0500 | 3.4900 | 3.6500 | -16.284% | 113 | 8,775 | +102.740% |
| 2026-10-07 | 4.8000 | 5.1000 | 4.0900 | 4.3600 | +37.975% | 653 | 8,465 | +69.725% |
| 2026-10-06 | 3.3000 | 3.5400 | 2.9900 | 3.1600 | -17.493% | 398 | 8,441 | +134.177% |
| 2026-10-05 | 3.8500 | 4.2000 | 3.8200 | 3.8300 | -9.882% | 265 | 8,332 | +93.211% |
| 2026-10-02 | 3.4200 | 4.6000 | 3.3000 | 4.2500 | +13.941% | 376 | 8,247 | +74.118% |
| 2026-10-01 | 4.0500 | 4.2500 | 3.7200 | 3.7300 | -14.253% | 143 | 8,229 | +98.391% |
| 2026-09-30 | 3.6000 | 4.4500 | 3.5000 | 4.3500 | +4.819% | 312 | 8,081 | +70.115% |
| 2026-09-29 | 4.3500 | 4.7500 | 4.0700 | 4.1500 | -20.192% | 814 | 7,642 | +78.313% |
| 2026-09-28 | 4.8500 | 5.7300 | 4.4900 | 5.2000 | +122.222% | 495 | 7,537 | +42.308% |
| 2026-09-25 | 2.4800 | 2.6100 | 2.3000 | 2.3400 | -11.027% | 522 | 7,542 | +216.239% |
| 2026-09-24 | 2.7700 | 3.0200 | 2.6300 | 2.6300 | +2.734% | 74 | 7,533 | +181.369% |
| 2026-09-23 | 2.4800 | 2.7800 | 2.4500 | 2.5600 | +20.755% | 141 | 7,424 | +189.063% |
| 2026-09-22 | 2.3500 | 2.4500 | 2.0800 | 2.1200 | -7.826% | 329 | 7,511 | +249.057% |
| 2026-09-21 | 2.3100 | 2.4300 | 2.2300 | 2.3000 | -3.361% | 298 | 7,369 | +221.739% |
| 2026-09-18 | 2.8000 | 2.8100 | 2.2800 | 2.3800 | -20.667% | 78 | 7,346 | +210.924% |
| 2026-09-17 | 2.9700 | 3.0500 | 2.8500 | 3.0000 | -31.507% | 47 | 7,342 | +146.667% |
| 2026-09-16 | 3.4000 | 4.8700 | 3.3100 | 4.3800 | +8.685% | 161 | 7,219 | +68.950% |
| 2026-09-15 | 4.1300 | 4.3500 | 4.0000 | 4.0300 | -1.707% | 63 | 7,212 | +83.623% |
| 2026-09-14 | 4.1000 | 4.3000 | 3.7400 | 4.1000 | +23.867% | 81 | 7,197 | +80.488% |
| 2026-09-11 | 3.1100 | 3.3500 | 3.1000 | 3.3100 | -19.268% | 13 | 7,194 | +123.565% |
| 2026-09-10 | 3.4500 | 4.2300 | 3.3500 | 4.1000 | +39.456% | 129 | 7,126 | +80.488% |
| 2026-09-09 | 2.8900 | 3.2500 | 2.8800 | 2.9400 | -14.535% | 379 | 7,196 | +151.701% |
| 2026-09-08 | 3.0600 | 3.5000 | 3.0200 | 3.4400 | +18.213% | 67 | 7,154 | +115.116% |
| 2026-09-04 | 3.0500 | 3.1000 | 2.7800 | 2.9100 | +9.811% | 212 | 6,970 | +154.296% |
| 2026-09-03 | 2.5400 | 2.6500 | 2.5200 | 2.6500 | -24.286% | 25 | 6,980 | +179.245% |
| 2026-09-02 | 3.4500 | 3.5000 | 3.2800 | 3.5000 | -13.580% | 32 | 6,976 | +111.429% |
| 2026-09-01 | 3.8000 | 4.0500 | 3.3700 | 4.0500 | +56.371% | 334 | 6,709 | +82.716% |
| 2026-08-31 | 2.8800 | 2.9000 | 2.5900 | 2.5900 | -16.987% | 43 | 6,691 | +185.714% |
| 2026-08-28 | 2.4900 | 3.2000 | 2.4300 | 3.1200 | +30.000% | 46 | 6,670 | +137.179% |
| 2026-08-27 | 2.6200 | 2.6200 | 2.4000 | 2.4000 | -9.091% | 11 | 6,662 | +208.333% |
| 2026-08-26 | 2.3600 | 2.6400 | 2.3600 | 2.6400 | +17.857% | 30 | 6,659 | +180.303% |
| 2026-08-25 | 2.4900 | 2.4900 | 2.2400 | 2.2400 | -8.197% | 18 | 6,653 | +230.357% |
| 2026-08-24 | 2.3800 | 2.4600 | 2.2500 | 2.4400 | -3.557% | 15 | 6,658 | +203.279% |
| 2026-08-21 | 2.8000 | 2.8000 | 2.5300 | 2.5300 | -15.385% | 87 | 6,652 | +192.490% |
| 2026-08-20 | 3.2400 | 3.2400 | 2.9700 | 2.9900 | -5.079% | 32 | 6,648 | +147.492% |
| 2026-08-19 | 3.0900 | 3.2500 | 3.0900 | 3.1500 | -27.083% | 39 | 6,650 | +134.921% |
| 2026-08-18 | 3.9500 | 4.3200 | 3.9500 | 4.3200 | +16.129% | 22 | 6,644 | +71.296% |
| 2026-08-17 | 3.8600 | 3.8600 | 3.6700 | 3.7200 | -9.268% | 30 | 6,638 | +98.925% |
| 2026-08-14 | 4.0200 | 4.2200 | 4.0200 | 4.1000 | -7.449% | 26 | 6,630 | +80.488% |
| 2026-08-13 | 4.2500 | 4.4600 | 4.2500 | 4.4300 | +6.747% | 26 | 6,611 | +67.043% |
| 2026-08-12 | 4.1500 | 4.3000 | 4.1000 | 4.1500 | -14.079% | 33 | 6,607 | +78.313% |
| 2026-08-11 | 4.7800 | 4.8500 | 4.7500 | 4.8300 | -3.593% | 33 | 6,604 | +53.209% |
| 2026-08-10 | 4.9500 | 5.1900 | 4.7500 | 5.0100 | -0.792% | 29 | 6,604 | +47.705% |
| 2026-08-07 | 5.0100 | 5.2500 | 5.0000 | 5.0500 | -23.946% | 38 | 6,626 | +46.535% |
| 2026-08-06 | 6.3000 | 6.8500 | 6.2000 | 6.6400 | -1.043% | 22 | 6,630 | +11.446% |
| 2026-08-05 | 7.0000 | 7.0500 | 6.4500 | 6.7100 | -32.154% | 131 | 6,669 | +10.283% |
| 2026-08-04 | 9.7500 | 9.9500 | 9.7500 | 9.8900 | -13.700% | 9 | 6,673 | -25.177% |
| 2026-08-03 | 11.9000 | 11.9000 | 11.4600 | 11.4600 | -0.348% | 24 | 6,674 | -35.428% |
| 2026-07-31 | 12.7500 | 12.7500 | 11.5000 | 11.5000 | +12.745% | 56 | 6,627 | -35.652% |
| 2026-07-30 | 10.7700 | 10.7700 | 10.2000 | 10.2000 | -7.525% | 8 | 6,625 | -27.451% |
| 2026-07-29 | 13.4500 | 13.4500 | 10.4000 | 11.0300 | -12.668% | 55 | 6,629 | -32.910% |
| 2026-07-28 | 12.5500 | 12.6300 | 12.5500 | 12.6300 | +12.267% | 42 | 6,629 | -41.409% |
| 2026-07-27 | 11.5000 | 11.5000 | 11.2500 | 11.2500 | -4.418% | 8 | 6,628 | -34.222% |
| 2026-07-24 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -10.562% | 1 | 6,628 | -37.128% |
| 2026-07-23 | 12.3800 | 13.2500 | 12.3000 | 13.1600 | +37.083% | 53 | 6,586 | -43.769% |
| 2026-07-22 | 10.4800 | 10.4800 | 9.6000 | 9.6000 | -23.015% | 6 | 6,586 | -22.917% |
| 2026-07-21 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -18.709% | 2 | 6,584 | -40.658% |
| 2026-07-20 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -10.187% | 1 | 6,584 | -51.760% |
| 2026-07-17 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +3.515% | 1 | 6,584 | -56.674% |
| 2026-07-16 | 15.7000 | 16.5500 | 15.3200 | 16.5000 | +15.385% | 10 | 6,581 | -55.152% |
| 2026-07-15 | 14.2900 | 14.3000 | 14.2900 | 14.3000 | +6.796% | 4 | 6,587 | -48.252% |
| 2026-07-14 | 12.8600 | 13.4700 | 12.8600 | 13.3900 | -14.713% | 12 | 6,581 | -44.735% |
| 2026-07-13 | 14.5500 | 15.7000 | 14.5500 | 15.7000 | +32.489% | 68 | 6,639 | -52.866% |
| 2026-07-09 | 11.8300 | 11.8500 | 11.6200 | 11.8500 | -15.357% | 12 | 6,637 | -37.553% |
| 2026-07-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +27.737% | 1 | 6,636 | -47.143% |
| 2026-07-07 | 10.1600 | 10.9600 | 10.1600 | 10.9600 | +6.408% | 23 | 6,636 | -32.482% |
| 2026-07-06 | 10.8000 | 10.8000 | 10.3000 | 10.3000 | -15.850% | 2 | 6,634 | -28.155% |
| 2026-07-02 | 11.9500 | 12.2400 | 11.6800 | 12.2400 | -5.846% | 29 | 6,624 | -39.542% |
| 2026-07-01 | 13.0200 | 13.0200 | 13.0000 | 13.0000 | -19.003% | 6 | 6,623 | -43.077% |
| 2026-06-29 | 15.0500 | 16.0500 | 15.0500 | 16.0500 | +12.081% | 123 | 6,681 | -53.894% |
| 2026-06-26 | 15.0700 | 15.6000 | 14.0400 | 14.3200 | -9.195% | 13 | 6,682 | -48.324% |
| 2026-06-25 | 17.0000 | 17.0000 | 15.7200 | 15.7700 | -13.589% | 422 | 6,671 | -53.075% |
| 2026-06-24 | 16.7000 | 18.5500 | 16.7000 | 18.2500 | +41.036% | 260 | 6,732 | -59.452% |
| 2026-06-23 | 13.0500 | 13.0500 | 12.2500 | 12.9400 | +19.263% | 287 | 6,515 | -42.813% |
| 2026-06-22 | 11.1500 | 11.1500 | 10.8500 | 10.8500 | +3.333% | 181 | 6,478 | -31.797% |
| 2026-06-18 | 9.7700 | 10.7500 | 9.7700 | 10.5000 | -2.507% | 844 | 6,660 | -29.524% |
| 2026-06-17 | 7.8000 | 11.0000 | 7.8000 | 10.7700 | +33.955% | 1,195 | 6,750 | -31.291% |
| 2026-06-16 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +1.901% | 1 | 6,749 | -7.960% |
| 2026-06-15 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -34.793% | 1 | 6,748 | -6.210% |
| 2026-06-12 | 11.6100 | 12.1000 | 11.6100 | 12.1000 | +1.255% | 2 | 6,746 | -38.843% |
| 2026-06-11 | 15.7700 | 15.7700 | 11.9500 | 11.9500 | -22.099% | 605 | 6,650 | -38.075% |
| 2026-06-10 | 13.3400 | 15.3400 | 13.3400 | 15.3400 | +35.993% | 1,867 | 5,699 | -51.760% |
| 2026-06-09 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +20.000% | 1 | 5,698 | -34.397% |
| 2026-06-08 | 8.9500 | 9.4000 | 8.9500 | 9.4000 | -6.188% | 7 | 5,693 | -21.277% |
| 2026-06-05 | 8.0000 | 10.2000 | 8.0000 | 10.0200 | +35.405% | 18 | 5,686 | -26.148% |
| 2026-06-01 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | +21.311% | 6 | 5,684 | 0.000% |
| 2026-05-29 | 6.2200 | 6.2200 | 6.1000 | 6.1000 | -7.154% | 7 | 5,681 | +21.311% |
| 2026-05-28 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -8.750% | 2 | 5,681 | +12.633% |
| 2026-05-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.924% | 1 | 5,680 | +2.778% |
| 2026-05-26 | 6.5000 | 6.6700 | 6.5000 | 6.5500 | +0.924% | 14 | 5,678 | +12.977% |
| 2026-05-22 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -7.812% | 1 | 5,677 | +14.022% |
| 2026-05-21 | 7.2500 | 7.3100 | 6.8500 | 7.0400 | -9.744% | 16 | 5,672 | +5.114% |
| 2026-05-20 | 7.7500 | 7.8200 | 7.6700 | 7.8000 | -3.585% | 628 | 5,360 | -5.128% |
| 2026-05-19 | 8.0600 | 8.1700 | 8.0500 | 8.0900 | +13.944% | 14 | 5,360 | -8.529% |
| 2026-05-18 | 7.1100 | 7.1100 | 7.1000 | 7.1000 | +1.429% | 5 | 5,355 | +4.225% |
| 2026-05-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.268% | 10 | 5,355 | +5.714% |
| 2026-05-04 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +12.821% | 1 | 5,355 | -11.483% |
| 2026-04-28 | 7.3500 | 7.4100 | 7.3500 | 7.4100 | +19.516% | 4 | 5,354 | -0.135% |
| 2026-04-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 1,300 | 5,352 | +19.355% |
| 2026-04-23 | 6.5700 | 6.5700 | 6.3000 | 6.3000 | -7.625% | 2 | 4,052 | +17.460% |
| 2026-04-21 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +18.609% | 4 | 4,053 | +8.504% |
| 2026-04-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -37.158% | 3 | 4,051 | +28.696% |
| 2026-04-09 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -29.234% | 1,004 | 4,051 | -19.126% |
| 2026-04-02 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +28.913% | 2,700 | 1,487 | -42.769% |
| 2026-04-01 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -15.997% | 10 | 1,487 | -26.221% |
| 2026-03-31 | 12.6000 | 12.6000 | 11.9400 | 11.9400 | -23.706% | 2 | 1,487 | -38.023% |
| 2026-03-30 | 14.3500 | 15.6500 | 14.3500 | 15.6500 | -5.438% | 129 | 1,489 | -52.716% |
| 2026-03-27 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -7.799% | 1 | 1,522 | -55.287% |
| 2026-03-26 | 16.1200 | 17.9700 | 16.1000 | 17.9500 | +39.147% | 503 | 1,522 | -58.774% |
| 2026-03-23 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +6.877% | 10 | 1,173 | -42.636% |
| 2026-03-20 | 12.0200 | 12.0700 | 12.0200 | 12.0700 | +133.915% | 2 | 1,163 | -38.691% |
| 2026-02-25 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +11.931% | 1 | 1,186 | +43.411% |
| 2026-02-23 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -22.521% | 1 | 1,186 | +60.521% |
| 2026-02-06 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -22.727% | 2 | 1,187 | +24.370% |
| 2026-02-03 | 8.1400 | 8.1500 | 7.6300 | 7.7000 | -29.358% | 246 | 1,187 | -3.896% |
| 2026-02-02 | 9.7000 | 10.9000 | 9.7000 | 10.9000 | +8.242% | 26 | 1,080 | -32.110% |
| 2026-01-30 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +121.319% | 2 | 1,080 | -26.514% |
| 2026-01-29 | 5.2000 | 5.9500 | 4.5500 | 4.5500 | +16.667% | 226 | 1,080 | +62.637% |
| 2026-01-28 | 3.6900 | 3.9000 | 3.6900 | 3.9000 | -22.000% | 2 | 1,121 | +89.744% |
| 2026-01-21 | 5.1100 | 5.1400 | 4.9900 | 5.0000 | -5.660% | 33 | 1,120 | +48.000% |
| 2026-01-20 | 5.2500 | 5.4500 | 5.2000 | 5.3000 | -12.397% | 841 | 1,104 | +39.623% |
| 2026-01-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -37.175% | 3 | 307 | +22.314% |
| 2026-01-08 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +2.995% | 1 | 307 | -23.157% |
| 2026-01-07 | 9.4800 | 9.4800 | 9.3500 | 9.3500 | -1.579% | 7 | 308 | -20.856% |
| 2026-01-05 | 9.6000 | 9.6000 | 9.4600 | 9.5000 | -18.595% | 252 | 307 | -22.105% |
| 2025-12-31 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +8.056% | 1 | 307 | -36.590% |
| 2025-12-30 | 10.7600 | 10.8000 | 10.7600 | 10.8000 | -4.846% | 2 | 307 | -31.481% |
| 2025-12-29 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +33.060% | 1 | 305 | -34.802% |
| 2025-12-26 | 8.3500 | 8.5300 | 8.3500 | 8.5300 | -1.728% | 5 | 304 | -13.247% |
| 2025-12-24 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -4.300% | 1 | 307 | -14.747% |
| 2025-12-23 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -4.021% | 1 | 307 | -18.412% |
| 2025-12-22 | 9.5600 | 9.5600 | 9.4500 | 9.4500 | -9.569% | 5 | 307 | -21.693% |
| 2025-12-19 | 11.0000 | 11.0000 | 10.4500 | 10.4500 | -1.415% | 302 | 307 | -29.187% |
| 2025-12-18 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -0.749% | 3 | 6 | -30.189% |
| 2025-12-17 | 10.8500 | 10.8500 | 10.6800 | 10.6800 | -3.085% | 2 | 3 | -30.712% |
| 2025-12-15 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +6.680% | 1 | 2 | -32.849% |
| 2025-12-12 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 0.000% | 1 | 1 | -28.364% |