GLD261120P00365000
GLD Nov 20 2026 365.00 Put
optionOPRA
EODNov 3, 2026
10.10USD+12.849%(+1.15)269Vol8,249OI
GLD261120P00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.9000 | 10.2900 | 8.8500 | 10.1000 | +12.849% | 269 | 8,318 | 0.000% |
| 2026-11-02 | 8.2000 | 9.2500 | 7.7000 | 8.9500 | -31.154% | 406 | 8,616 | +12.849% |
| 2026-10-30 | 9.5500 | 13.7000 | 9.4900 | 13.0000 | +153.411% | 703 | 8,499 | -22.308% |
| 2026-10-29 | 5.5000 | 6.1800 | 5.0800 | 5.1300 | +30.203% | 212 | 8,763 | +96.881% |
| 2026-10-28 | 4.6000 | 5.3000 | 3.9400 | 3.9400 | -9.840% | 572 | 8,698 | +156.345% |
| 2026-10-27 | 6.0000 | 6.0000 | 4.3500 | 4.3700 | -32.457% | 246 | 8,734 | +131.121% |
| 2026-10-26 | 6.8000 | 7.6500 | 5.9000 | 6.4700 | -16.516% | 548 | 8,461 | +56.105% |
| 2026-10-23 | 6.3300 | 8.9600 | 6.3000 | 7.7500 | +13.636% | 4,709 | 5,333 | +30.323% |
| 2026-10-22 | 4.6500 | 7.1000 | 4.6500 | 6.8200 | +127.333% | 809 | 5,166 | +48.094% |
| 2026-10-21 | 3.1000 | 3.7000 | 2.8100 | 3.0000 | -14.286% | 483 | 5,156 | +236.667% |
| 2026-10-20 | 3.7000 | 3.7500 | 3.1000 | 3.5000 | +2.941% | 417 | 4,902 | +188.571% |
| 2026-10-19 | 3.1500 | 3.5000 | 3.1200 | 3.4000 | +6.250% | 146 | 4,918 | +197.059% |
| 2026-10-16 | 3.3700 | 3.5500 | 2.6000 | 3.2000 | +0.629% | 452 | 4,895 | +215.625% |
| 2026-10-15 | 3.5500 | 3.7500 | 3.1600 | 3.1800 | -35.102% | 409 | 4,901 | +217.610% |
| 2026-10-14 | 5.0100 | 5.5500 | 4.6900 | 4.9000 | +44.118% | 303 | 4,829 | +106.122% |
| 2026-10-13 | 3.0000 | 3.5700 | 2.9900 | 3.4000 | -4.762% | 100 | 4,813 | +197.059% |
| 2026-10-12 | 3.6500 | 3.8000 | 3.5500 | 3.5700 | +6.567% | 169 | 4,673 | +182.913% |
| 2026-10-09 | 3.6800 | 3.7000 | 3.3000 | 3.3500 | -30.208% | 152 | 4,618 | +201.493% |
| 2026-10-08 | 5.0000 | 5.3500 | 4.6000 | 4.8000 | -17.949% | 141 | 4,653 | +110.417% |
| 2026-10-07 | 6.3500 | 6.6000 | 5.4000 | 5.8500 | +40.964% | 352 | 4,773 | +72.650% |
| 2026-10-06 | 4.3000 | 4.6500 | 3.9000 | 4.1500 | -17.495% | 311 | 4,647 | +143.373% |
| 2026-10-05 | 5.0500 | 5.4900 | 5.0000 | 5.0300 | -6.852% | 116 | 4,590 | +100.795% |
| 2026-10-02 | 4.4700 | 5.9200 | 4.2700 | 5.4000 | +12.735% | 131 | 4,553 | +87.037% |
| 2026-10-01 | 5.2500 | 5.3900 | 4.7900 | 4.7900 | -13.382% | 684 | 4,139 | +110.856% |
| 2026-09-30 | 4.7000 | 5.7100 | 4.5900 | 5.5300 | +5.939% | 128 | 4,230 | +82.640% |
| 2026-09-29 | 5.6000 | 5.9500 | 5.2000 | 5.2200 | -21.504% | 181 | 4,184 | +93.487% |
| 2026-09-28 | 6.1000 | 7.2000 | 5.7200 | 6.6500 | +119.472% | 1,247 | 4,388 | +51.880% |
| 2026-09-25 | 3.2500 | 3.3500 | 3.0300 | 3.0300 | -13.181% | 39 | 4,387 | +233.333% |
| 2026-09-24 | 3.5500 | 3.9500 | 3.4500 | 3.4900 | +4.491% | 27 | 4,386 | +189.398% |
| 2026-09-23 | 3.2500 | 3.5600 | 3.2500 | 3.3400 | +30.980% | 65 | 4,377 | +202.395% |
| 2026-09-22 | 2.9500 | 3.0800 | 2.5500 | 2.5500 | -12.371% | 23 | 4,373 | +296.078% |
| 2026-09-21 | 2.9900 | 3.1900 | 2.8000 | 2.9100 | +0.692% | 1,219 | 3,472 | +247.079% |
| 2026-09-18 | 3.5000 | 3.5000 | 2.8300 | 2.8900 | -22.102% | 42 | 3,474 | +249.481% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.5400 | 3.7100 | -32.668% | 38 | 3,487 | +172.237% |
| 2026-09-16 | 4.1500 | 5.9500 | 4.1300 | 5.5100 | +11.313% | 187 | 3,323 | +83.303% |
| 2026-09-15 | 5.0000 | 5.2500 | 4.8600 | 4.9500 | +4.211% | 26 | 3,326 | +104.040% |
| 2026-09-14 | 5.2200 | 5.2700 | 4.6000 | 4.7500 | +14.458% | 70 | 3,300 | +112.632% |
| 2026-09-11 | 4.0000 | 4.1500 | 3.7700 | 4.1500 | -18.146% | 92 | 3,220 | +143.373% |
| 2026-09-10 | 4.3000 | 5.1200 | 4.1500 | 5.0700 | +36.658% | 77 | 3,198 | +99.211% |
| 2026-09-09 | 3.8000 | 3.8100 | 3.5500 | 3.7100 | -13.721% | 11 | 3,205 | +172.237% |
| 2026-09-08 | 3.7600 | 4.3000 | 3.7000 | 4.3000 | +22.857% | 46 | 3,183 | +134.884% |
| 2026-09-04 | 3.7200 | 3.7200 | 3.4800 | 3.5000 | +8.359% | 221 | 2,972 | +188.571% |
| 2026-09-03 | 3.1300 | 3.2500 | 3.1000 | 3.2300 | -23.095% | 56 | 2,988 | +212.693% |
| 2026-09-02 | 4.2600 | 4.2600 | 4.0900 | 4.2000 | -14.980% | 39 | 2,984 | +140.476% |
| 2026-09-01 | 4.7500 | 4.9400 | 4.1500 | 4.9400 | +49.697% | 376 | 2,881 | +104.453% |
| 2026-08-31 | 3.5600 | 3.5600 | 3.2000 | 3.3000 | -12.000% | 73 | 2,839 | +206.061% |
| 2026-08-28 | 2.9200 | 4.0500 | 2.8300 | 3.7500 | +28.866% | 38 | 2,818 | +169.333% |
| 2026-08-27 | 3.1500 | 3.1500 | 2.9100 | 2.9100 | -2.020% | 8 | 2,816 | +247.079% |
| 2026-08-26 | 2.8900 | 3.1500 | 2.8900 | 2.9700 | +5.319% | 15 | 2,915 | +240.067% |
| 2026-08-25 | 2.9400 | 2.9400 | 2.7600 | 2.8200 | +1.439% | 31 | 2,910 | +258.156% |
| 2026-08-24 | 2.6500 | 2.9700 | 2.6300 | 2.7800 | -7.641% | 149 | 2,835 | +263.309% |
| 2026-08-21 | 3.0900 | 3.1800 | 2.9900 | 3.0100 | -15.211% | 56 | 2,810 | +235.548% |
| 2026-08-20 | 3.9000 | 3.9000 | 3.5500 | 3.5500 | -3.794% | 2,097 | 773 | +184.507% |
| 2026-08-19 | 4.5500 | 4.5500 | 3.6500 | 3.6900 | -29.714% | 37 | 766 | +173.713% |
| 2026-08-18 | 5.0500 | 5.2500 | 4.9500 | 5.2500 | +17.450% | 69 | 737 | +92.381% |
| 2026-08-17 | 4.6000 | 4.7100 | 4.4000 | 4.4700 | -7.835% | 205 | 878 | +125.951% |
| 2026-08-14 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 1 | 878 | +108.247% |
| 2026-08-13 | 4.9900 | 5.2500 | 4.9900 | 5.2500 | +5.000% | 4 | 877 | +92.381% |
| 2026-08-12 | 4.9000 | 5.1000 | 4.9000 | 5.0000 | -12.281% | 151 | 744 | +102.000% |
| 2026-08-11 | 5.5500 | 5.9000 | 5.5500 | 5.7000 | -3.879% | 34 | 743 | +77.193% |
| 2026-08-10 | 5.9000 | 5.9300 | 5.9000 | 5.9300 | -3.263% | 2 | 744 | +70.320% |
| 2026-08-07 | 6.0000 | 6.2200 | 5.9800 | 6.1300 | -22.307% | 140 | 624 | +64.763% |
| 2026-08-06 | 7.3500 | 8.2300 | 7.3500 | 7.8900 | +2.335% | 46 | 594 | +28.010% |
| 2026-08-05 | 8.9500 | 8.9900 | 7.7100 | 7.7100 | -35.319% | 12 | 590 | +30.999% |
| 2026-08-04 | 11.5800 | 11.9200 | 11.4900 | 11.9200 | -10.106% | 4 | 589 | -15.268% |
| 2026-08-03 | 13.6000 | 13.6000 | 13.2600 | 13.2600 | -0.674% | 6 | 588 | -23.831% |
| 2026-07-31 | 14.6200 | 14.6200 | 13.3500 | 13.3500 | +14.396% | 8 | 593 | -24.345% |
| 2026-07-30 | 12.2800 | 12.2800 | 11.6700 | 11.6700 | -22.407% | 6 | 591 | -13.453% |
| 2026-07-23 | 15.0000 | 15.0400 | 15.0000 | 15.0400 | +9.223% | 5 | 590 | -32.846% |
| 2026-07-21 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -19.000% | 10 | 590 | -26.652% |
| 2026-07-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -0.585% | 1 | 590 | -40.588% |
| 2026-07-17 | 17.8700 | 17.8700 | 17.1000 | 17.1000 | -1.042% | 3 | 647 | -40.936% |
| 2026-07-16 | 18.0300 | 18.0500 | 17.2800 | 17.2800 | +13.163% | 482 | 362 | -41.551% |
| 2026-07-15 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +3.106% | 34 | 396 | -33.857% |
| 2026-07-14 | 14.8700 | 14.8700 | 14.7600 | 14.8100 | -17.585% | 8 | 395 | -31.803% |
| 2026-07-13 | 15.7800 | 17.9700 | 15.7800 | 17.9700 | +13.019% | 44 | 414 | -43.795% |
| 2026-07-08 | 15.2900 | 15.9000 | 15.2900 | 15.9000 | +15.217% | 71 | 462 | -36.478% |
| 2026-07-07 | 11.5700 | 13.8000 | 11.5700 | 13.8000 | +15.000% | 51 | 437 | -26.812% |
| 2026-07-06 | 12.5600 | 12.5600 | 12.0000 | 12.0000 | -12.791% | 43 | 406 | -15.833% |
| 2026-07-02 | 13.7600 | 13.9600 | 13.0500 | 13.7600 | -12.524% | 159 | 397 | -26.599% |
| 2026-07-01 | 15.2000 | 15.7300 | 14.3800 | 15.7300 | -12.123% | 15 | 386 | -35.791% |
| 2026-06-29 | 17.3500 | 18.2500 | 17.3500 | 17.9000 | -1.648% | 13 | 386 | -43.575% |
| 2026-06-25 | 18.4300 | 19.1500 | 18.2000 | 18.2000 | -12.710% | 4 | 383 | -44.505% |
| 2026-06-24 | 18.8200 | 20.8500 | 18.8200 | 20.8500 | +49.462% | 6 | 381 | -51.559% |
| 2026-06-23 | 14.3700 | 14.3800 | 13.9500 | 13.9500 | +54.656% | 7 | 378 | -27.599% |
| 2026-06-17 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -39.867% | 1 | 378 | +11.973% |
| 2026-06-11 | 17.3500 | 17.4500 | 15.0000 | 15.0000 | -16.295% | 209 | 395 | -32.667% |
| 2026-06-10 | 15.4100 | 17.9200 | 15.4100 | 17.9200 | +52.122% | 156 | 327 | -43.638% |
| 2026-06-09 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +14.703% | 1 | 327 | -14.261% |
| 2026-06-08 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -6.038% | 3 | 327 | -1.655% |
| 2026-06-05 | 10.2000 | 10.9300 | 10.2000 | 10.9300 | +49.726% | 3 | 324 | -7.594% |
| 2026-06-04 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.926% | 1 | 323 | +38.356% |
| 2026-05-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +0.940% | 4 | 323 | +34.309% |
| 2026-05-26 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | -1.455% | 3 | 322 | +35.570% |
| 2026-05-21 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -5.025% | 2 | 322 | +33.598% |
| 2026-05-20 | 8.8600 | 9.0500 | 7.9600 | 7.9600 | -13.100% | 8 | 321 | +26.884% |
| 2026-05-19 | 8.6500 | 9.1700 | 8.6500 | 9.1600 | +9.701% | 12 | 321 | +10.262% |
| 2026-05-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.765% | 1 | 321 | +20.958% |
| 2026-05-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.766% | 2 | 321 | +18.824% |
| 2026-05-04 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +22.816% | 1 | 321 | +7.219% |
| 2026-04-30 | 7.6400 | 7.6700 | 7.6400 | 7.6700 | -4.125% | 2 | 321 | +31.682% |
| 2026-04-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 1 | 322 | +26.250% |
| 2026-04-14 | 7.9700 | 7.9700 | 7.7500 | 7.7500 | -33.190% | 2 | 322 | +30.323% |
| 2026-04-01 | 11.7500 | 11.7500 | 11.5700 | 11.6000 | -31.483% | 8 | 322 | -12.931% |
| 2026-03-30 | 16.1000 | 17.0100 | 16.1000 | 16.9300 | +20.071% | 103 | 321 | -40.343% |
| 2026-03-25 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -16.320% | 2 | 319 | -28.369% |
| 2026-03-24 | 17.1100 | 17.1100 | 16.8500 | 16.8500 | +4.854% | 2 | 318 | -40.059% |
| 2026-03-23 | 14.8500 | 16.0700 | 14.4000 | 16.0700 | +157.120% | 7 | 317 | -37.150% |
| 2026-03-04 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +31.857% | 4 | 314 | +61.600% |
| 2026-02-26 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | -12.546% | 3 | 314 | +113.080% |
| 2026-02-09 | 5.7400 | 5.7400 | 5.4200 | 5.4200 | -36.310% | 3 | 311 | +86.347% |
| 2026-02-03 | 8.6900 | 8.6900 | 8.4700 | 8.5100 | -22.986% | 84 | 311 | +18.684% |
| 2026-02-02 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +53.472% | 1 | 350 | -8.597% |
| 2026-01-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +29.964% | 1 | 350 | +40.278% |
| 2026-01-29 | 5.5500 | 6.1500 | 5.4000 | 5.5400 | +16.387% | 29 | 351 | +82.310% |
| 2026-01-26 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | -17.931% | 3 | 347 | +112.185% |
| 2026-01-21 | 5.7600 | 5.8600 | 5.6400 | 5.8000 | -21.622% | 161 | 345 | +74.138% |
| 2026-01-14 | 7.3500 | 7.4500 | 7.3500 | 7.4000 | -17.778% | 6 | 265 | +36.486% |
| 2026-01-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -15.888% | 2 | 261 | +12.222% |
| 2026-01-05 | 10.7100 | 10.7400 | 10.6800 | 10.7000 | +8.629% | 250 | 13 | -5.607% |
| 2025-12-24 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -21.825% | 10 | 13 | +2.538% |
| 2025-12-18 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.563% | 10 | 13 | -19.841% |
| 2025-12-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +8.475% | 2 | 3 | -21.094% |
| 2025-12-12 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 1 | 1 | -14.407% |