GLD261120P00375000
GLD Nov 20 2026 375.00 Put
optionOPRA
EODNov 3, 2026
17.27USD+10.493%(+1.64)34Vol4,888OI
GLD261120P00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 15.8300 | 17.5000 | 15.8300 | 17.2700 | +10.493% | 34 | 4,901 | 0.000% |
| 2026-11-02 | 14.8500 | 15.7000 | 13.7500 | 15.6300 | -27.505% | 146 | 4,916 | +10.493% |
| 2026-10-30 | 16.0500 | 21.5600 | 16.0500 | 21.5600 | +113.465% | 255 | 5,023 | -19.898% |
| 2026-10-29 | 10.0700 | 11.4700 | 9.9100 | 10.1000 | +23.926% | 107 | 5,001 | +70.990% |
| 2026-10-28 | 9.3700 | 10.1000 | 8.1500 | 8.1500 | -7.175% | 131 | 4,945 | +111.902% |
| 2026-10-27 | 10.6000 | 10.8700 | 8.7100 | 8.7800 | -24.635% | 155 | 4,980 | +96.697% |
| 2026-10-26 | 12.4000 | 13.1000 | 10.8000 | 11.6500 | -10.177% | 61 | 4,979 | +48.240% |
| 2026-10-23 | 11.3500 | 14.3200 | 11.2500 | 12.9700 | +9.915% | 210 | 5,002 | +33.153% |
| 2026-10-22 | 8.6000 | 12.0100 | 8.6000 | 11.8000 | +96.667% | 884 | 5,217 | +46.356% |
| 2026-10-21 | 6.2200 | 7.3600 | 5.8500 | 6.0000 | -12.664% | 1,684 | 4,988 | +187.833% |
| 2026-10-20 | 7.3600 | 7.3600 | 6.0000 | 6.8700 | +7.344% | 409 | 5,008 | +151.383% |
| 2026-10-19 | 5.9400 | 6.6100 | 5.8100 | 6.4000 | +7.563% | 95 | 5,038 | +169.844% |
| 2026-10-16 | 6.0000 | 6.6300 | 5.1000 | 5.9500 | +1.709% | 269 | 5,016 | +190.252% |
| 2026-10-15 | 6.2500 | 6.8800 | 5.8500 | 5.8500 | -33.371% | 339 | 5,000 | +195.214% |
| 2026-10-14 | 9.0500 | 9.6200 | 8.3000 | 8.7800 | +40.705% | 784 | 4,902 | +96.697% |
| 2026-10-13 | 5.6500 | 6.7200 | 5.5900 | 6.2400 | -4.733% | 79 | 4,868 | +176.763% |
| 2026-10-12 | 6.6000 | 6.8500 | 6.3700 | 6.5500 | +7.377% | 33 | 4,864 | +163.664% |
| 2026-10-09 | 6.2000 | 6.4600 | 5.9000 | 6.1000 | -27.121% | 103 | 4,859 | +183.115% |
| 2026-10-08 | 8.7700 | 9.3500 | 7.9200 | 8.3700 | -14.154% | 306 | 4,862 | +106.332% |
| 2026-10-07 | 10.5000 | 10.8000 | 8.9500 | 9.7500 | +34.483% | 181 | 4,833 | +77.128% |
| 2026-10-06 | 7.4800 | 7.9500 | 6.9000 | 7.2500 | -13.998% | 539 | 4,786 | +138.207% |
| 2026-10-05 | 8.4500 | 9.1000 | 8.4300 | 8.4300 | -4.313% | 404 | 4,726 | +104.864% |
| 2026-10-02 | 7.4800 | 9.6000 | 7.1100 | 8.8100 | +12.229% | 256 | 4,669 | +96.027% |
| 2026-10-01 | 8.3900 | 8.8000 | 7.7600 | 7.8500 | -11.299% | 43 | 4,663 | +120.000% |
| 2026-09-30 | 7.5000 | 9.1000 | 7.5000 | 8.8500 | +4.118% | 222 | 4,592 | +95.141% |
| 2026-09-29 | 9.0000 | 9.4900 | 8.3700 | 8.5000 | -18.269% | 2,803 | 6,959 | +103.176% |
| 2026-09-28 | 9.5000 | 11.2000 | 9.0500 | 10.4000 | +106.349% | 967 | 6,239 | +66.058% |
| 2026-09-25 | 5.3500 | 5.7000 | 4.8500 | 5.0400 | -11.579% | 3,265 | 3,176 | +242.659% |
| 2026-09-24 | 5.7500 | 6.3300 | 5.6700 | 5.7000 | +3.825% | 48 | 3,154 | +202.982% |
| 2026-09-23 | 5.1500 | 5.8100 | 5.1500 | 5.4900 | +27.972% | 102 | 3,118 | +214.572% |
| 2026-09-22 | 4.8700 | 4.9800 | 4.2200 | 4.2900 | -8.723% | 62 | 3,080 | +302.564% |
| 2026-09-21 | 4.6100 | 5.0700 | 4.5500 | 4.7000 | +2.174% | 145 | 3,026 | +267.447% |
| 2026-09-18 | 5.3500 | 5.4500 | 4.4000 | 4.6000 | -18.584% | 71 | 3,031 | +275.435% |
| 2026-09-17 | 5.6100 | 5.8500 | 5.4600 | 5.6500 | -30.247% | 66 | 3,003 | +205.664% |
| 2026-09-16 | 6.3500 | 9.0000 | 6.2000 | 8.1000 | +9.459% | 100 | 2,975 | +113.210% |
| 2026-09-15 | 7.7400 | 8.1100 | 7.4000 | 7.4000 | +0.680% | 30 | 2,967 | +133.378% |
| 2026-09-14 | 7.8500 | 8.1000 | 6.9500 | 7.3500 | +17.600% | 53 | 2,934 | +134.966% |
| 2026-09-11 | 6.1100 | 6.4000 | 5.8000 | 6.2500 | -16.107% | 36 | 2,921 | +176.320% |
| 2026-09-10 | 6.5500 | 7.4500 | 6.2500 | 7.4500 | +40.566% | 46 | 2,910 | +131.812% |
| 2026-09-09 | 5.3500 | 5.9700 | 5.3000 | 5.3000 | -14.516% | 35 | 2,897 | +225.849% |
| 2026-09-08 | 5.6500 | 6.2000 | 5.4500 | 6.2000 | +14.815% | 30 | 2,872 | +178.548% |
| 2026-09-04 | 5.4300 | 5.6500 | 5.0500 | 5.4000 | +16.129% | 123 | 2,915 | +219.815% |
| 2026-09-03 | 4.9100 | 4.9100 | 4.5400 | 4.6500 | -23.140% | 21 | 2,909 | +271.398% |
| 2026-09-02 | 6.2500 | 6.3600 | 6.0500 | 6.0500 | -15.972% | 34 | 2,895 | +185.455% |
| 2026-09-01 | 6.6000 | 7.3000 | 6.2500 | 7.2000 | +52.542% | 61 | 2,881 | +139.861% |
| 2026-08-31 | 5.3600 | 5.4200 | 4.7200 | 4.7200 | -14.493% | 39 | 2,846 | +265.890% |
| 2026-08-28 | 4.0700 | 5.5700 | 4.0700 | 5.5200 | +34.963% | 8 | 2,844 | +212.862% |
| 2026-08-27 | 4.4500 | 4.4500 | 4.0900 | 4.0900 | -4.884% | 1,265 | 3,189 | +322.249% |
| 2026-08-26 | 4.0000 | 4.4500 | 4.0000 | 4.3000 | +10.540% | 20 | 3,185 | +301.628% |
| 2026-08-25 | 4.1000 | 4.1000 | 3.8900 | 3.8900 | +0.517% | 5 | 3,183 | +343.959% |
| 2026-08-24 | 3.8500 | 4.1500 | 3.7500 | 3.8700 | -8.511% | 30 | 3,175 | +346.253% |
| 2026-08-21 | 4.4500 | 4.6000 | 4.2300 | 4.2300 | -16.896% | 152 | 3,231 | +308.274% |
| 2026-08-20 | 5.4400 | 5.5000 | 5.0800 | 5.0900 | -7.286% | 1,523 | 2,106 | +239.293% |
| 2026-08-19 | 5.5900 | 5.6500 | 5.3500 | 5.4900 | -25.610% | 36 | 2,110 | +214.572% |
| 2026-08-18 | 6.8900 | 7.5500 | 6.8900 | 7.3800 | +10.977% | 74 | 2,081 | +134.011% |
| 2026-08-17 | 6.7000 | 6.7400 | 6.6500 | 6.6500 | -6.470% | 15 | 2,096 | +159.699% |
| 2026-08-14 | 7.0000 | 7.1500 | 7.0000 | 7.1100 | +0.566% | 16 | 2,097 | +142.897% |
| 2026-08-12 | 7.0700 | 7.3300 | 6.8900 | 7.0700 | -11.181% | 100 | 2,087 | +144.272% |
| 2026-08-11 | 7.8600 | 7.9600 | 7.8100 | 7.9600 | -1.728% | 73 | 2,159 | +116.960% |
| 2026-08-10 | 8.6500 | 8.6500 | 8.1000 | 8.1000 | -4.142% | 78 | 2,147 | +113.210% |
| 2026-08-07 | 8.5000 | 8.8000 | 8.4500 | 8.4500 | -27.468% | 28 | 2,127 | +104.379% |
| 2026-08-06 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +6.881% | 3 | 2,127 | +48.240% |
| 2026-08-05 | 11.4700 | 11.4800 | 10.7600 | 10.9000 | -32.674% | 26 | 2,163 | +58.440% |
| 2026-08-04 | 15.4700 | 16.1900 | 15.4700 | 16.1900 | -12.863% | 102 | 2,061 | +6.671% |
| 2026-08-03 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -1.693% | 2 | 2,061 | -7.051% |
| 2026-07-31 | 19.6500 | 19.6500 | 18.9000 | 18.9000 | +16.811% | 3 | 2,061 | -8.624% |
| 2026-07-30 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -18.489% | 2 | 2,061 | +6.737% |
| 2026-07-29 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -0.998% | 1 | 2,061 | -12.997% |
| 2026-07-28 | 19.3400 | 20.0500 | 19.3400 | 20.0500 | +15.429% | 17 | 2,054 | -13.865% |
| 2026-07-27 | 17.1700 | 17.3700 | 17.1700 | 17.3700 | -3.069% | 7 | 2,050 | -0.576% |
| 2026-07-24 | 18.6000 | 18.6000 | 17.9200 | 17.9200 | -7.390% | 11 | 2,051 | -3.627% |
| 2026-07-23 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +26.636% | 1 | 2,051 | -10.749% |
| 2026-07-22 | 15.9500 | 15.9500 | 15.2800 | 15.2800 | -17.495% | 5 | 2,051 | +13.024% |
| 2026-07-21 | 19.3000 | 19.4200 | 18.4000 | 18.5200 | -21.259% | 110 | 2,007 | -6.749% |
| 2026-07-16 | 22.3000 | 23.5200 | 22.3000 | 23.5200 | +17.600% | 485 | 2,312 | -26.573% |
| 2026-07-14 | 19.2800 | 20.0000 | 19.2800 | 20.0000 | -10.873% | 2 | 2,320 | -13.650% |
| 2026-07-13 | 19.7500 | 22.7000 | 19.7500 | 22.4400 | +30.769% | 18 | 2,306 | -23.039% |
| 2026-07-09 | 17.1000 | 17.1600 | 16.8000 | 17.1600 | +3.561% | 22 | 2,305 | +0.641% |
| 2026-07-07 | 15.2500 | 16.7500 | 15.2500 | 16.5700 | -0.181% | 23 | 2,334 | +4.225% |
| 2026-07-06 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -5.896% | 2 | 2,334 | +4.036% |
| 2026-07-02 | 18.0800 | 18.0800 | 17.5000 | 17.6400 | -13.189% | 1,326 | 1,029 | -2.098% |
| 2026-07-01 | 18.6200 | 20.3200 | 18.6200 | 20.3200 | -8.468% | 4 | 1,026 | -15.010% |
| 2026-06-30 | 21.5900 | 22.2000 | 21.5900 | 22.2000 | -4.516% | 2 | 1,026 | -22.207% |
| 2026-06-29 | 22.9000 | 23.2500 | 22.3100 | 23.2500 | +12.210% | 120 | 903 | -25.720% |
| 2026-06-26 | 21.5300 | 21.5300 | 20.0000 | 20.7200 | -10.882% | 27 | 901 | -16.651% |
| 2026-06-25 | 24.1000 | 24.1000 | 23.0900 | 23.2500 | -9.954% | 155 | 803 | -25.720% |
| 2026-06-24 | 23.3000 | 25.8200 | 23.3000 | 25.8200 | +38.817% | 5 | 804 | -33.114% |
| 2026-06-23 | 18.6900 | 18.7000 | 17.8500 | 18.6000 | +16.177% | 10 | 801 | -7.151% |
| 2026-06-22 | 16.1200 | 16.5400 | 16.0100 | 16.0100 | -2.378% | 6 | 801 | +7.870% |
| 2026-06-18 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +3.080% | 2 | 803 | +5.305% |
| 2026-06-17 | 15.9600 | 15.9600 | 15.9000 | 15.9100 | +36.099% | 5 | 803 | +8.548% |
| 2026-06-16 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -5.726% | 2 | 803 | +47.733% |
| 2026-06-15 | 11.6200 | 12.4000 | 11.6200 | 12.4000 | -26.844% | 3 | 801 | +39.274% |
| 2026-06-12 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -22.069% | 2 | 799 | +1.888% |
| 2026-06-11 | 21.9000 | 22.2500 | 21.5500 | 21.7500 | +2.837% | 68 | 986 | -20.598% |
| 2026-06-10 | 19.6000 | 21.1500 | 17.7500 | 21.1500 | +41.094% | 656 | 339 | -18.345% |
| 2026-06-09 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +15.308% | 1 | 338 | +15.210% |
| 2026-06-08 | 13.1300 | 13.1300 | 13.0000 | 13.0000 | -3.346% | 7 | 338 | +32.846% |
| 2026-06-05 | 11.7500 | 13.4500 | 11.7500 | 13.4500 | +45.405% | 187 | 241 | +28.401% |
| 2026-06-04 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | -14.352% | 2 | 242 | +86.703% |
| 2026-06-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +12.266% | 20 | 242 | +59.907% |
| 2026-05-28 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -0.517% | 4 | 242 | +79.522% |
| 2026-05-26 | 9.6300 | 9.9500 | 9.6100 | 9.6700 | +3.755% | 6 | 241 | +78.594% |
| 2026-05-21 | 9.3400 | 9.3400 | 9.3200 | 9.3200 | -18.957% | 2 | 241 | +85.300% |
| 2026-05-19 | 11.1000 | 11.6000 | 11.1000 | 11.5000 | +13.189% | 244 | 213 | +50.174% |
| 2026-05-15 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +19.529% | 1 | 213 | +69.980% |
| 2026-05-14 | 8.1500 | 8.5000 | 8.1500 | 8.5000 | -19.048% | 30 | 241 | +103.176% |
| 2026-05-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.962% | 2 | 241 | +64.476% |
| 2026-05-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +8.901% | 1 | 241 | +66.058% |
| 2026-05-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -13.182% | 10 | 230 | +80.838% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +29.412% | 1 | 230 | +57.000% |
| 2026-04-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.306% | 1 | 229 | +103.176% |
| 2026-04-22 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +4.205% | 2 | 229 | +88.332% |
| 2026-04-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.762% | 5 | 228 | +96.250% |
| 2026-04-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -20.605% | 5 | 223 | +105.595% |
| 2026-04-13 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -2.757% | 5 | 218 | +63.233% |
| 2026-04-10 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -11.688% | 5 | 213 | +58.732% |
| 2026-04-08 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -24.786% | 1 | 208 | +40.179% |
| 2026-04-07 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -0.667% | 3 | 208 | +5.433% |
| 2026-04-02 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -12.287% | 1 | 207 | +4.730% |
| 2026-03-30 | 18.8500 | 18.8500 | 18.8000 | 18.8000 | -5.528% | 99 | 207 | -8.138% |
| 2026-03-27 | 20.5700 | 20.5700 | 19.9000 | 19.9000 | -15.139% | 2 | 113 | -13.216% |
| 2026-03-26 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +43.075% | 1 | 112 | -26.354% |
| 2026-03-25 | 16.5000 | 16.5000 | 16.3900 | 16.3900 | -21.202% | 2 | 111 | +5.369% |
| 2026-03-24 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +18.451% | 1 | 111 | -16.971% |
| 2026-03-23 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | +157.856% | 1 | 110 | -1.651% |
| 2026-03-16 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +13.500% | 1 | 110 | +153.598% |
| 2026-03-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.800% | 1 | 109 | +187.833% |
| 2026-03-11 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +12.523% | 1 | 109 | +182.651% |
| 2026-03-02 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -13.535% | 1 | 110 | +218.048% |
| 2026-02-26 | 6.4200 | 6.4200 | 6.2800 | 6.2800 | -10.286% | 4 | 110 | +175.000% |
| 2026-02-25 | 6.9300 | 7.0000 | 6.9300 | 7.0000 | -4.632% | 2 | 109 | +146.714% |
| 2026-02-24 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +13.975% | 1 | 109 | +135.286% |
| 2026-02-10 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -8.523% | 1 | 109 | +168.168% |
| 2026-02-09 | 6.9400 | 7.0400 | 6.9400 | 7.0400 | -32.952% | 2 | 109 | +145.313% |
| 2026-02-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.190% | 1 | 110 | +64.476% |
| 2026-02-03 | 10.5000 | 10.5200 | 10.5000 | 10.5200 | +16.889% | 40 | 109 | +64.163% |
| 2026-01-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +28.571% | 1 | 129 | +91.889% |
| 2026-01-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +28.440% | 1 | 129 | +146.714% |
| 2026-01-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -3.540% | 1 | 129 | +216.881% |
| 2026-01-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -25.756% | 4 | 130 | +205.664% |
| 2026-01-21 | 7.4800 | 7.6100 | 7.4400 | 7.6100 | -0.262% | 201 | 126 | +126.938% |
| 2026-01-20 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -18.570% | 1 | 28 | +126.343% |
| 2026-01-14 | 9.4500 | 9.5500 | 9.3700 | 9.3700 | -2.294% | 32 | 27 | +84.312% |
| 2026-01-13 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -0.104% | 10 | 14 | +80.083% |
| 2026-01-12 | 9.7500 | 9.7500 | 9.6000 | 9.6000 | -17.098% | 2 | 7 | +79.896% |
| 2026-01-09 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -9.602% | 1 | 7 | +49.136% |
| 2026-01-06 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -21.411% | 1 | 7 | +34.817% |
| 2025-12-31 | 16.4800 | 16.4800 | 16.3000 | 16.3000 | +4.487% | 2 | 4 | +5.951% |
| 2025-12-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +21.401% | 2 | 4 | +10.705% |
| 2025-12-23 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -15.461% | 3 | 4 | +34.397% |
| 2025-12-19 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.654% | 1 | 1 | +13.618% |
| 2025-12-17 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 0.000% | 1 | 1 | +12.876% |