GLD261120P00370000
GLD Nov 20 2026 370.00 Put
optionOPRA
EODNov 3, 2026
13.50USD+9.756%(+1.20)36Vol12,217OI
GLD261120P00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 11.9400 | 13.5700 | 11.9400 | 13.5000 | +9.756% | 36 | 12,227 | 0.000% |
| 2026-11-02 | 11.5000 | 12.3000 | 10.5500 | 12.3000 | -23.364% | 255 | 12,214 | +9.756% |
| 2026-10-30 | 12.5500 | 17.3000 | 12.5000 | 16.0500 | +118.367% | 384 | 12,393 | -15.888% |
| 2026-10-29 | 7.7500 | 8.5100 | 7.1500 | 7.3500 | +24.576% | 2,888 | 10,026 | +83.673% |
| 2026-10-28 | 6.7000 | 7.5000 | 5.5000 | 5.9000 | -6.349% | 4,124 | 6,536 | +128.814% |
| 2026-10-27 | 8.3100 | 8.3100 | 6.2400 | 6.3000 | -29.213% | 425 | 6,570 | +114.286% |
| 2026-10-26 | 9.1000 | 10.1400 | 8.2500 | 8.9000 | -11.443% | 2,237 | 4,722 | +51.685% |
| 2026-10-23 | 8.5800 | 11.6100 | 8.4900 | 10.0500 | +11.050% | 653 | 4,823 | +34.328% |
| 2026-10-22 | 6.3900 | 9.3000 | 6.3000 | 9.0500 | +109.491% | 780 | 4,776 | +49.171% |
| 2026-10-21 | 4.4000 | 5.1000 | 4.0500 | 4.3200 | -12.727% | 175 | 4,800 | +212.500% |
| 2026-10-20 | 5.0500 | 5.1500 | 4.3700 | 4.9500 | +5.769% | 388 | 4,701 | +172.727% |
| 2026-10-19 | 4.5000 | 4.9000 | 4.3000 | 4.6800 | +4.000% | 199 | 4,614 | +188.462% |
| 2026-10-16 | 4.4500 | 4.8500 | 3.6800 | 4.5000 | +2.273% | 815 | 4,887 | +200.000% |
| 2026-10-15 | 4.7300 | 5.1100 | 4.3200 | 4.4000 | -33.835% | 550 | 4,833 | +206.818% |
| 2026-10-14 | 6.9600 | 7.4500 | 6.3000 | 6.6500 | +43.011% | 500 | 4,710 | +103.008% |
| 2026-10-13 | 4.1500 | 5.0000 | 4.1500 | 4.6500 | -4.124% | 189 | 4,644 | +190.323% |
| 2026-10-12 | 4.9500 | 5.1500 | 4.8000 | 4.8500 | +7.064% | 416 | 4,400 | +178.351% |
| 2026-10-09 | 5.0100 | 5.0100 | 4.4300 | 4.5300 | -29.767% | 108 | 4,509 | +198.013% |
| 2026-10-08 | 6.6800 | 7.1600 | 6.1500 | 6.4500 | -14.908% | 857 | 3,807 | +109.302% |
| 2026-10-07 | 6.2000 | 8.4500 | 6.2000 | 7.5800 | +36.331% | 510 | 3,829 | +78.100% |
| 2026-10-06 | 5.7000 | 6.1300 | 5.3100 | 5.5600 | -15.502% | 928 | 3,248 | +142.806% |
| 2026-10-05 | 6.7500 | 7.1400 | 6.5000 | 6.5800 | -6.000% | 533 | 2,940 | +105.167% |
| 2026-10-02 | 5.7100 | 7.5000 | 5.5900 | 7.0000 | +13.821% | 102 | 2,912 | +92.857% |
| 2026-10-01 | 6.4700 | 7.0000 | 6.0000 | 6.1500 | -11.383% | 51 | 2,876 | +119.512% |
| 2026-09-30 | 5.8800 | 7.2000 | 5.8800 | 6.9400 | +4.361% | 201 | 2,725 | +94.524% |
| 2026-09-29 | 7.0000 | 7.5100 | 6.6000 | 6.6500 | -21.765% | 420 | 2,968 | +103.008% |
| 2026-09-28 | 7.6000 | 9.0000 | 7.2000 | 8.5000 | +117.949% | 1,584 | 2,596 | +58.824% |
| 2026-09-25 | 4.0500 | 4.4500 | 3.8700 | 3.9000 | -10.345% | 128 | 2,550 | +246.154% |
| 2026-09-24 | 4.6000 | 5.0100 | 4.3000 | 4.3500 | +0.694% | 182 | 2,673 | +210.345% |
| 2026-09-23 | 3.9500 | 4.5300 | 3.9500 | 4.3200 | +27.059% | 469 | 2,670 | +212.500% |
| 2026-09-22 | 3.7500 | 3.9500 | 3.4000 | 3.4000 | -8.108% | 104 | 2,644 | +297.059% |
| 2026-09-21 | 3.6500 | 4.0000 | 3.5000 | 3.7000 | +1.370% | 474 | 2,499 | +264.865% |
| 2026-09-18 | 4.2700 | 4.3800 | 3.4500 | 3.6500 | -20.996% | 200 | 2,417 | +269.863% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.3500 | 4.6200 | -30.735% | 128 | 2,377 | +192.208% |
| 2026-09-16 | 5.1500 | 7.2500 | 5.1000 | 6.6700 | +8.987% | 60 | 2,401 | +102.399% |
| 2026-09-15 | 6.2900 | 6.4800 | 6.1000 | 6.1200 | +5.155% | 20 | 2,399 | +120.588% |
| 2026-09-14 | 6.4000 | 6.6000 | 5.7000 | 5.8200 | +18.776% | 123 | 2,316 | +131.959% |
| 2026-09-11 | 5.0500 | 5.1500 | 4.6500 | 4.9000 | -21.095% | 116 | 2,324 | +175.510% |
| 2026-09-10 | 5.2000 | 6.2500 | 5.0800 | 6.2100 | +31.847% | 96 | 2,279 | +117.391% |
| 2026-09-09 | 4.3500 | 4.8300 | 4.3500 | 4.7100 | -6.733% | 57 | 2,299 | +186.624% |
| 2026-09-08 | 4.6100 | 5.1800 | 4.5300 | 5.0500 | +9.783% | 35 | 2,294 | +167.327% |
| 2026-09-04 | 4.5500 | 4.6500 | 4.1500 | 4.6000 | +15.578% | 27 | 2,280 | +193.478% |
| 2026-09-03 | 3.9000 | 3.9800 | 3.7700 | 3.9800 | -20.240% | 51 | 2,297 | +239.196% |
| 2026-09-02 | 5.2700 | 5.3000 | 4.8500 | 4.9900 | -16.833% | 85 | 2,345 | +170.541% |
| 2026-09-01 | 5.4000 | 6.0000 | 5.1300 | 6.0000 | +55.844% | 338 | 2,198 | +125.000% |
| 2026-08-31 | 4.2500 | 4.3500 | 3.8500 | 3.8500 | -15.385% | 35 | 2,197 | +250.649% |
| 2026-08-28 | 3.4600 | 4.8000 | 3.4000 | 4.5500 | +32.653% | 156 | 2,074 | +196.703% |
| 2026-08-27 | 3.7000 | 3.7000 | 3.3500 | 3.4300 | -6.027% | 44 | 2,101 | +293.586% |
| 2026-08-26 | 3.4000 | 3.7500 | 3.3500 | 3.6500 | +12.308% | 90 | 2,141 | +269.863% |
| 2026-08-25 | 3.5400 | 3.5400 | 3.2500 | 3.2500 | -2.108% | 5 | 2,140 | +315.385% |
| 2026-08-24 | 3.2300 | 3.4700 | 3.1900 | 3.3200 | -6.479% | 14 | 2,139 | +306.627% |
| 2026-08-21 | 3.7400 | 3.8000 | 3.5500 | 3.5500 | -16.471% | 189 | 2,053 | +280.282% |
| 2026-08-20 | 4.7000 | 4.7000 | 4.2200 | 4.2500 | -4.922% | 23 | 2,063 | +217.647% |
| 2026-08-19 | 5.0000 | 5.0000 | 4.4500 | 4.4700 | -29.048% | 23 | 2,060 | +202.013% |
| 2026-08-18 | 5.7500 | 6.3000 | 5.7500 | 6.3000 | +18.644% | 14 | 2,056 | +114.286% |
| 2026-08-17 | 5.6500 | 5.6500 | 5.3100 | 5.3100 | -10.756% | 49 | 2,050 | +154.237% |
| 2026-08-14 | 5.7600 | 5.9500 | 5.7600 | 5.9500 | -7.321% | 2 | 2,050 | +126.891% |
| 2026-08-13 | 6.2000 | 6.5000 | 6.2000 | 6.4200 | +7.899% | 10 | 2,054 | +110.280% |
| 2026-08-12 | 5.8700 | 6.2500 | 5.8300 | 5.9500 | -11.852% | 28 | 2,048 | +126.891% |
| 2026-08-11 | 6.5500 | 6.9500 | 6.5000 | 6.7500 | -5.594% | 44 | 2,037 | +100.000% |
| 2026-08-10 | 7.1100 | 7.4000 | 7.1100 | 7.1500 | -1.243% | 11 | 2,036 | +88.811% |
| 2026-08-07 | 7.1000 | 7.3700 | 7.0500 | 7.2400 | -22.567% | 64 | 2,020 | +86.464% |
| 2026-08-06 | 9.2000 | 9.7300 | 8.6500 | 9.3500 | +2.747% | 98 | 2,032 | +44.385% |
| 2026-08-05 | 10.6000 | 10.6500 | 9.1000 | 9.1000 | -34.532% | 336 | 2,002 | +48.352% |
| 2026-08-04 | 13.6500 | 13.9000 | 13.6500 | 13.9000 | -14.198% | 5 | 1,997 | -2.878% |
| 2026-08-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +6.579% | 2 | 1,997 | -16.667% |
| 2026-07-31 | 16.0000 | 16.0000 | 15.2000 | 15.2000 | +11.274% | 5 | 1,996 | -11.184% |
| 2026-07-30 | 13.7700 | 14.0000 | 13.6600 | 13.6600 | -9.536% | 8 | 1,990 | -1.171% |
| 2026-07-29 | 18.2000 | 18.2000 | 14.9500 | 15.1000 | -10.914% | 85 | 1,908 | -10.596% |
| 2026-07-28 | 16.7500 | 16.9500 | 16.7500 | 16.9500 | +13.682% | 12 | 1,908 | -20.354% |
| 2026-07-27 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -6.520% | 10 | 1,898 | -9.457% |
| 2026-07-24 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +17.712% | 1 | 1,897 | -15.361% |
| 2026-07-22 | 14.0100 | 14.0100 | 13.1500 | 13.5500 | -13.968% | 291 | 1,886 | -0.369% |
| 2026-07-21 | 15.7800 | 15.7800 | 15.7500 | 15.7500 | -17.969% | 2 | 1,887 | -14.286% |
| 2026-07-20 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.112% | 1 | 1,886 | -29.688% |
| 2026-07-17 | 20.7300 | 20.7300 | 20.4500 | 20.4500 | -1.112% | 6 | 1,888 | -33.985% |
| 2026-07-16 | 19.9900 | 20.6800 | 19.4500 | 20.6800 | +19.538% | 94 | 1,806 | -34.720% |
| 2026-07-15 | 17.3000 | 17.3300 | 17.3000 | 17.3000 | -0.288% | 10 | 1,813 | -21.965% |
| 2026-07-14 | 16.9200 | 17.3500 | 16.9200 | 17.3500 | -14.742% | 4 | 1,811 | -22.190% |
| 2026-07-13 | 19.5000 | 20.3500 | 19.0500 | 20.3500 | +32.315% | 27 | 1,794 | -33.661% |
| 2026-07-10 | 15.6500 | 15.6500 | 15.3800 | 15.3800 | +1.922% | 3 | 1,791 | -12.224% |
| 2026-07-09 | 15.4700 | 15.4700 | 14.9000 | 15.0900 | -18.432% | 4 | 1,789 | -10.537% |
| 2026-07-08 | 18.0000 | 19.4600 | 18.0000 | 18.5000 | +15.265% | 506 | 1,497 | -27.027% |
| 2026-07-07 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +10.309% | 2 | 1,497 | -15.888% |
| 2026-07-06 | 14.2200 | 14.5500 | 14.2200 | 14.5500 | -6.910% | 2 | 1,497 | -7.216% |
| 2026-07-02 | 15.0700 | 16.2000 | 15.0700 | 15.6300 | -13.407% | 61 | 1,496 | -13.628% |
| 2026-07-01 | 17.0600 | 18.0500 | 16.3000 | 18.0500 | -7.198% | 27 | 1,549 | -25.208% |
| 2026-06-30 | 18.5500 | 19.4500 | 18.5500 | 19.4500 | -5.583% | 3 | 1,548 | -30.591% |
| 2026-06-29 | 20.3500 | 20.6500 | 19.9500 | 20.6000 | +14.444% | 772 | 986 | -34.466% |
| 2026-06-26 | 18.1500 | 18.3000 | 18.0000 | 18.0000 | -12.281% | 3 | 990 | -25.000% |
| 2026-06-25 | 21.5500 | 21.5500 | 19.9500 | 20.5200 | -11.475% | 452 | 718 | -34.211% |
| 2026-06-24 | 22.7500 | 23.2000 | 20.5300 | 23.1800 | +39.471% | 75 | 717 | -41.760% |
| 2026-06-23 | 16.2200 | 16.6200 | 16.1500 | 16.6200 | +17.042% | 122 | 602 | -18.773% |
| 2026-06-22 | 14.6000 | 14.6000 | 14.2000 | 14.2000 | +7.008% | 11 | 601 | -4.930% |
| 2026-06-18 | 12.6800 | 13.2700 | 12.6800 | 13.2700 | +29.211% | 10 | 593 | +1.733% |
| 2026-06-17 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +0.489% | 1 | 593 | +31.451% |
| 2026-06-15 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -31.178% | 1 | 592 | +32.094% |
| 2026-06-12 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -14.310% | 3 | 595 | -9.091% |
| 2026-06-11 | 19.6500 | 20.3000 | 17.3300 | 17.3300 | -13.652% | 103 | 511 | -22.100% |
| 2026-06-10 | 17.4600 | 20.0700 | 16.3500 | 20.0700 | +73.017% | 28 | 511 | -32.735% |
| 2026-06-08 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | +30.045% | 5 | 510 | +16.379% |
| 2026-06-03 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +4.941% | 1 | 509 | +51.345% |
| 2026-05-26 | 8.3300 | 8.5500 | 8.2400 | 8.5000 | -2.968% | 232 | 398 | +58.824% |
| 2026-05-21 | 8.9000 | 9.0900 | 8.6800 | 8.7600 | +0.344% | 211 | 296 | +54.110% |
| 2026-05-20 | 9.6700 | 10.0500 | 8.7300 | 8.7300 | -14.746% | 50 | 272 | +54.639% |
| 2026-05-19 | 10.3100 | 10.3200 | 10.1000 | 10.2400 | +13.149% | 178 | 222 | +31.836% |
| 2026-05-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +21.477% | 120 | 175 | +49.171% |
| 2026-05-06 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -12.353% | 10 | 175 | +81.208% |
| 2026-04-30 | 8.5800 | 8.5800 | 8.5000 | 8.5000 | +7.053% | 2 | 185 | +58.824% |
| 2026-04-27 | 7.9400 | 7.9500 | 7.9300 | 7.9400 | -0.998% | 5 | 186 | +70.025% |
| 2026-04-23 | 8.0500 | 8.0500 | 8.0200 | 8.0200 | -28.711% | 5 | 186 | +68.329% |
| 2026-04-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.907% | 1 | 182 | +20.000% |
| 2026-04-08 | 12.1300 | 12.3500 | 12.1300 | 12.3500 | -3.137% | 2 | 182 | +9.312% |
| 2026-04-01 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -31.745% | 4 | 181 | +5.882% |
| 2026-03-27 | 20.1700 | 20.1700 | 18.5500 | 18.6800 | -11.048% | 25 | 179 | -27.730% |
| 2026-03-26 | 19.3600 | 21.0000 | 18.6900 | 21.0000 | +11.229% | 11 | 187 | -35.714% |
| 2026-03-24 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -7.902% | 1 | 178 | -28.496% |
| 2026-03-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +186.713% | 35 | 178 | -34.146% |
| 2026-03-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +48.033% | 2 | 213 | +88.811% |
| 2026-03-02 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -13.441% | 2 | 214 | +179.503% |
| 2026-02-26 | 5.6000 | 5.6000 | 5.5800 | 5.5800 | -19.130% | 3 | 214 | +141.935% |
| 2026-02-19 | 6.9400 | 6.9400 | 6.9000 | 6.9000 | +42.857% | 2 | 212 | +95.652% |
| 2026-02-12 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -10.056% | 1 | 213 | +179.503% |
| 2026-02-11 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -14.762% | 1 | 213 | +151.397% |
| 2026-02-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -33.333% | 1 | 214 | +114.286% |
| 2026-02-03 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -21.250% | 10 | 213 | +42.857% |
| 2026-02-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 10 | 223 | +12.500% |
| 2026-01-30 | 12.4100 | 12.4100 | 11.5000 | 11.5000 | +100.000% | 3 | 213 | +17.391% |
| 2026-01-29 | 5.4000 | 6.0000 | 5.4000 | 5.7500 | +20.545% | 137 | 212 | +134.783% |
| 2026-01-28 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -4.600% | 1 | 106 | +183.019% |
| 2026-01-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.471% | 1 | 106 | +170.000% |
| 2026-01-21 | 6.6300 | 6.8200 | 6.5300 | 6.8000 | +5.426% | 102 | 106 | +98.529% |
| 2026-01-20 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -18.354% | 10 | 72 | +109.302% |
| 2026-01-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.952% | 10 | 68 | +70.886% |
| 2026-01-14 | 8.3500 | 8.4500 | 8.3500 | 8.4000 | -17.889% | 19 | 68 | +60.714% |
| 2026-01-09 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -13.305% | 1 | 60 | +31.965% |
| 2026-01-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +3.237% | 1 | 59 | +14.407% |
| 2026-01-06 | 11.7500 | 11.7500 | 11.4300 | 11.4300 | -6.311% | 23 | 60 | +18.110% |
| 2026-01-05 | 12.3300 | 12.3300 | 12.2000 | 12.2000 | -11.850% | 16 | 32 | +10.656% |
| 2026-01-02 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -6.486% | 1 | 32 | -2.457% |
| 2025-12-31 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +6.017% | 1 | 31 | -8.784% |
| 2025-12-30 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -5.034% | 4 | 31 | -3.295% |
| 2025-12-29 | 14.8500 | 14.8500 | 14.7000 | 14.7000 | +29.515% | 2 | 27 | -8.163% |
| 2025-12-23 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -7.948% | 3 | 26 | +18.943% |
| 2025-12-22 | 12.3200 | 12.5300 | 12.3100 | 12.3300 | -9.338% | 25 | 6 | +9.489% |
| 2025-12-17 | 13.4000 | 13.6000 | 13.4000 | 13.6000 | -4.561% | 5 | 6 | -0.735% |
| 2025-12-16 | 14.3800 | 14.3800 | 14.2500 | 14.2500 | 0.000% | 2 | 1 | -5.263% |