GLD261120P00380000
GLD Nov 20 2026 380.00 Put
optionOPRA
EODNov 3, 2026
21.62USD+8.046%(+1.61)70Vol13,879OI
GLD261120P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 19.7500 | 21.6200 | 19.4500 | 21.6200 | +8.046% | 70 | 13,921 | 0.000% |
| 2026-11-02 | 20.3000 | 20.3000 | 17.8600 | 20.0100 | -22.231% | 153 | 13,863 | +8.046% |
| 2026-10-30 | 19.8300 | 25.8400 | 19.8300 | 25.7300 | +81.197% | 167 | 13,892 | -15.974% |
| 2026-10-29 | 13.7600 | 14.9900 | 13.0900 | 14.2000 | +32.710% | 75 | 13,884 | +52.254% |
| 2026-10-28 | 12.0800 | 13.5800 | 10.7000 | 10.7000 | -8.703% | 42 | 13,889 | +102.056% |
| 2026-10-27 | 13.8100 | 14.1400 | 11.7200 | 11.7200 | -23.648% | 86 | 13,890 | +84.471% |
| 2026-10-26 | 16.0200 | 16.5400 | 14.2000 | 15.3500 | -6.970% | 68 | 13,899 | +40.847% |
| 2026-10-23 | 14.5000 | 17.9100 | 14.4500 | 16.5000 | +10.220% | 317 | 14,010 | +31.030% |
| 2026-10-22 | 11.5200 | 15.0400 | 11.3000 | 14.9700 | +78.853% | 957 | 14,122 | +44.422% |
| 2026-10-21 | 8.4500 | 9.9500 | 8.0500 | 8.3700 | -9.219% | 805 | 13,533 | +158.303% |
| 2026-10-20 | 9.6600 | 9.6600 | 8.0500 | 9.2200 | +7.209% | 456 | 13,434 | +134.490% |
| 2026-10-19 | 7.9000 | 8.8200 | 7.9000 | 8.6000 | +6.173% | 283 | 13,438 | +151.395% |
| 2026-10-16 | 8.2500 | 8.7500 | 6.9000 | 8.1000 | +2.532% | 1,247 | 13,567 | +166.914% |
| 2026-10-15 | 8.7000 | 9.0500 | 7.9000 | 7.9000 | -30.212% | 709 | 13,199 | +173.671% |
| 2026-10-14 | 11.2000 | 12.3500 | 10.9100 | 11.3200 | +35.731% | 275 | 13,194 | +90.989% |
| 2026-10-13 | 7.5100 | 9.0000 | 7.5100 | 8.3400 | -4.138% | 1,367 | 12,245 | +159.233% |
| 2026-10-12 | 8.5500 | 9.0000 | 8.4000 | 8.7000 | +9.434% | 1,183 | 11,360 | +148.506% |
| 2026-10-09 | 8.2000 | 8.4500 | 7.7500 | 7.9500 | -24.858% | 1,568 | 10,944 | +171.950% |
| 2026-10-08 | 11.0700 | 11.5000 | 10.1200 | 10.5800 | -13.984% | 111 | 10,868 | +104.348% |
| 2026-10-07 | 12.9500 | 13.3900 | 11.4000 | 12.3000 | +31.551% | 103 | 10,877 | +75.772% |
| 2026-10-06 | 9.6400 | 10.2000 | 8.8700 | 9.3500 | -12.617% | 146 | 10,886 | +131.230% |
| 2026-10-05 | 10.6500 | 11.5000 | 10.6500 | 10.7000 | -4.036% | 194 | 10,820 | +102.056% |
| 2026-10-02 | 9.2500 | 11.9000 | 9.1500 | 11.1500 | +12.399% | 7,049 | 6,261 | +93.901% |
| 2026-10-01 | 10.8400 | 10.9000 | 9.8500 | 9.9200 | -9.818% | 59 | 6,234 | +117.944% |
| 2026-09-30 | 9.4500 | 11.4000 | 9.4500 | 11.0000 | +2.326% | 418 | 6,906 | +96.545% |
| 2026-09-29 | 11.1800 | 11.8500 | 10.5000 | 10.7500 | -16.277% | 1,581 | 6,951 | +101.116% |
| 2026-09-28 | 12.0000 | 13.5600 | 11.2000 | 12.8400 | +100.625% | 1,131 | 6,560 | +68.380% |
| 2026-09-25 | 6.7500 | 7.2300 | 6.3000 | 6.4000 | -9.732% | 92 | 6,691 | +237.812% |
| 2026-09-24 | 7.3500 | 8.0000 | 7.0000 | 7.0900 | +1.286% | 947 | 7,101 | +204.937% |
| 2026-09-23 | 6.8000 | 7.4500 | 6.7500 | 7.0000 | +27.273% | 407 | 7,201 | +208.857% |
| 2026-09-22 | 6.2000 | 6.4700 | 5.3300 | 5.5000 | -7.563% | 660 | 6,843 | +293.091% |
| 2026-09-21 | 5.8000 | 6.5700 | 5.7600 | 5.9500 | +3.120% | 380 | 6,776 | +263.361% |
| 2026-09-18 | 6.5600 | 6.8000 | 5.5000 | 5.7700 | -18.847% | 276 | 6,716 | +274.697% |
| 2026-09-17 | 6.9500 | 7.2000 | 6.7000 | 7.1100 | -28.327% | 298 | 6,697 | +204.079% |
| 2026-09-16 | 7.6000 | 10.7700 | 7.6000 | 9.9200 | +7.476% | 150 | 6,721 | +117.944% |
| 2026-09-15 | 9.6300 | 9.7000 | 8.9800 | 9.2300 | +2.215% | 19 | 6,726 | +134.236% |
| 2026-09-14 | 8.5000 | 9.9000 | 8.4500 | 9.0300 | +18.039% | 295 | 6,605 | +139.424% |
| 2026-09-11 | 7.3000 | 7.7000 | 6.9800 | 7.6500 | -16.485% | 45 | 6,584 | +182.614% |
| 2026-09-10 | 7.9500 | 9.3700 | 7.7000 | 9.1600 | +29.929% | 1,367 | 5,452 | +136.026% |
| 2026-09-09 | 6.6400 | 7.2700 | 6.5700 | 7.0500 | -8.442% | 52 | 5,451 | +206.667% |
| 2026-09-08 | 6.9500 | 7.7000 | 6.9000 | 7.7000 | +18.098% | 38 | 5,432 | +180.779% |
| 2026-09-04 | 6.8600 | 7.0000 | 6.2000 | 6.5200 | +12.414% | 99 | 5,398 | +231.595% |
| 2026-09-03 | 5.6900 | 6.0000 | 5.4800 | 5.8000 | -20.548% | 2,007 | 4,365 | +272.759% |
| 2026-09-02 | 7.8000 | 7.8000 | 7.1700 | 7.3000 | -15.899% | 69 | 4,340 | +196.164% |
| 2026-09-01 | 8.4500 | 8.7500 | 7.5800 | 8.6800 | +40.909% | 716 | 3,700 | +149.078% |
| 2026-08-31 | 6.3200 | 6.5800 | 6.1100 | 6.1600 | -8.470% | 59 | 3,685 | +250.974% |
| 2026-08-28 | 5.0000 | 6.8600 | 4.7800 | 6.7300 | +38.763% | 31 | 3,680 | +221.248% |
| 2026-08-27 | 5.2800 | 5.3200 | 4.8500 | 4.8500 | -6.731% | 2,535 | 1,165 | +345.773% |
| 2026-08-26 | 4.7500 | 5.3500 | 4.7500 | 5.2000 | +15.556% | 16 | 1,176 | +315.769% |
| 2026-08-25 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -4.661% | 69 | 1,143 | +380.444% |
| 2026-08-24 | 4.5500 | 5.0000 | 4.4700 | 4.7200 | -7.451% | 66 | 1,104 | +358.051% |
| 2026-08-21 | 5.3500 | 5.4000 | 5.0000 | 5.1000 | -16.256% | 179 | 1,055 | +323.922% |
| 2026-08-20 | 6.7000 | 6.7000 | 6.0600 | 6.0900 | -3.943% | 234 | 1,182 | +255.008% |
| 2026-08-19 | 7.8000 | 7.8000 | 6.3100 | 6.3400 | -27.708% | 229 | 987 | +241.009% |
| 2026-08-18 | 8.3900 | 8.7700 | 8.3000 | 8.7700 | +12.436% | 7 | 981 | +146.522% |
| 2026-08-17 | 7.7500 | 7.8000 | 7.6100 | 7.8000 | -8.772% | 17 | 995 | +177.179% |
| 2026-08-14 | 8.4200 | 8.5500 | 8.4000 | 8.5500 | -3.390% | 9 | 987 | +152.865% |
| 2026-08-13 | 8.6000 | 8.8500 | 8.6000 | 8.8500 | +0.568% | 8 | 979 | +144.294% |
| 2026-08-12 | 8.2000 | 8.8000 | 8.1700 | 8.8000 | -10.660% | 28 | 961 | +145.682% |
| 2026-08-11 | 9.3000 | 9.8500 | 9.1000 | 9.8500 | +3.684% | 38 | 925 | +119.492% |
| 2026-08-10 | 10.0900 | 10.0900 | 9.4000 | 9.5000 | -6.219% | 26 | 917 | +127.579% |
| 2026-08-07 | 9.9700 | 10.2500 | 9.9000 | 10.1300 | -20.921% | 34 | 906 | +113.425% |
| 2026-08-06 | 12.2800 | 13.4500 | 12.2700 | 12.8100 | -1.839% | 42 | 900 | +68.774% |
| 2026-08-05 | 14.3500 | 14.5300 | 13.0300 | 13.0500 | -26.768% | 14 | 910 | +65.670% |
| 2026-08-04 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -15.745% | 10 | 901 | +21.324% |
| 2026-08-03 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -2.083% | 2 | 901 | +2.222% |
| 2026-07-31 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +17.073% | 17 | 903 | +0.093% |
| 2026-07-30 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | -9.337% | 2 | 903 | +17.182% |
| 2026-07-24 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -8.744% | 9 | 912 | +6.241% |
| 2026-07-23 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +24.651% | 2 | 915 | -3.049% |
| 2026-07-22 | 17.7500 | 17.8900 | 17.0500 | 17.8900 | -14.891% | 19 | 913 | +20.850% |
| 2026-07-21 | 21.2700 | 21.2700 | 21.0200 | 21.0200 | -15.071% | 2 | 911 | +2.854% |
| 2026-07-17 | 26.0100 | 26.0100 | 24.7500 | 24.7500 | -6.072% | 3 | 909 | -12.646% |
| 2026-07-16 | 25.6500 | 26.3500 | 24.6000 | 26.3500 | +20.595% | 12 | 913 | -17.951% |
| 2026-07-15 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +13.802% | 1 | 913 | -1.053% |
| 2026-07-09 | 19.4200 | 19.4200 | 19.2000 | 19.2000 | -4.000% | 6 | 912 | +12.604% |
| 2026-07-07 | 17.4500 | 20.0000 | 17.4500 | 20.0000 | +12.994% | 542 | 777 | +8.100% |
| 2026-07-06 | 18.9500 | 18.9500 | 17.7000 | 17.7000 | -11.055% | 22 | 756 | +22.147% |
| 2026-07-02 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -5.373% | 8 | 756 | +8.643% |
| 2026-07-01 | 21.0300 | 21.0300 | 21.0300 | 21.0300 | -13.634% | 2 | 756 | +2.806% |
| 2026-06-30 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -5.985% | 1 | 755 | -11.211% |
| 2026-06-29 | 25.1400 | 25.9000 | 25.1400 | 25.9000 | +12.854% | 2 | 756 | -16.525% |
| 2026-06-26 | 23.1500 | 23.1500 | 22.9500 | 22.9500 | -18.790% | 3 | 755 | -5.795% |
| 2026-06-24 | 25.9400 | 28.2600 | 25.8000 | 28.2600 | +34.571% | 5 | 770 | -23.496% |
| 2026-06-23 | 20.0000 | 21.0000 | 20.0000 | 21.0000 | +15.702% | 10 | 771 | +2.952% |
| 2026-06-22 | 17.7400 | 18.2500 | 17.7400 | 18.1500 | +1.567% | 24 | 760 | +19.118% |
| 2026-06-18 | 16.8300 | 17.8700 | 16.8300 | 17.8700 | +2.997% | 2 | 759 | +20.985% |
| 2026-06-17 | 13.0100 | 17.6900 | 13.0100 | 17.3500 | +25.543% | 4 | 759 | +24.611% |
| 2026-06-16 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -20.575% | 3 | 757 | +56.440% |
| 2026-06-12 | 19.3000 | 19.3000 | 17.4000 | 17.4000 | -7.937% | 7 | 761 | +24.253% |
| 2026-06-11 | 25.1000 | 25.1000 | 18.9000 | 18.9000 | -17.826% | 24 | 764 | +14.392% |
| 2026-06-10 | 21.0500 | 23.0000 | 19.9300 | 23.0000 | +38.304% | 57 | 770 | -6.000% |
| 2026-06-09 | 14.5900 | 17.0500 | 14.5900 | 16.6300 | +14.690% | 7 | 767 | +30.006% |
| 2026-06-08 | 14.6500 | 14.6500 | 14.5000 | 14.5000 | -7.643% | 6 | 767 | +49.103% |
| 2026-06-05 | 14.7500 | 15.7000 | 14.7500 | 15.7000 | +48.113% | 4 | 764 | +37.707% |
| 2026-06-04 | 10.4800 | 10.6000 | 10.4800 | 10.6000 | +5.263% | 80 | 789 | +103.962% |
| 2026-05-29 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -7.615% | 6 | 789 | +114.697% |
| 2026-05-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.167% | 1 | 788 | +98.349% |
| 2026-05-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +10.294% | 1 | 789 | +80.167% |
| 2026-05-26 | 10.8800 | 10.9000 | 10.8500 | 10.8800 | +2.933% | 47 | 766 | +98.713% |
| 2026-05-21 | 11.6300 | 11.6300 | 10.4600 | 10.5700 | -5.117% | 7 | 768 | +104.541% |
| 2026-05-20 | 12.4200 | 12.5200 | 11.1400 | 11.1400 | -13.844% | 9 | 765 | +94.075% |
| 2026-05-19 | 12.2100 | 13.0800 | 12.2100 | 12.9300 | +13.521% | 12 | 756 | +67.208% |
| 2026-05-15 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +22.473% | 1 | 756 | +89.816% |
| 2026-05-14 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +5.682% | 1 | 756 | +132.473% |
| 2026-05-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.478% | 1 | 756 | +145.682% |
| 2026-05-06 | 9.4000 | 9.4000 | 9.3100 | 9.3100 | -28.604% | 2 | 756 | +132.223% |
| 2026-05-04 | 11.5900 | 13.0400 | 11.5700 | 13.0400 | +38.723% | 3 | 756 | +65.798% |
| 2026-04-27 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | -1.053% | 2 | 756 | +130.000% |
| 2026-04-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.943% | 1 | 755 | +127.579% |
| 2026-04-23 | 9.8300 | 9.8900 | 9.8300 | 9.8900 | -2.465% | 2 | 754 | +118.605% |
| 2026-04-22 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +9.032% | 2 | 755 | +113.215% |
| 2026-04-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -47.753% | 1 | 754 | +132.473% |
| 2026-04-07 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +17.260% | 3 | 754 | +21.461% |
| 2026-04-01 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -31.467% | 1 | 754 | +42.424% |
| 2026-03-30 | 20.6100 | 22.1500 | 20.6100 | 22.1500 | -0.090% | 38 | 753 | -2.393% |
| 2026-03-27 | 24.2600 | 24.2600 | 21.1900 | 22.1700 | -11.849% | 35 | 753 | -2.481% |
| 2026-03-26 | 22.6200 | 25.1500 | 22.6200 | 25.1500 | +24.814% | 2 | 738 | -14.036% |
| 2026-03-25 | 18.6600 | 20.1500 | 18.6000 | 20.1500 | +10.109% | 11 | 737 | +7.295% |
| 2026-03-23 | 20.1800 | 20.1800 | 18.3000 | 18.3000 | +104.469% | 3 | 728 | +18.142% |
| 2026-03-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +31.811% | 2 | 728 | +141.564% |
| 2026-03-12 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -28.526% | 1 | 730 | +218.409% |
| 2026-03-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +61.290% | 30 | 733 | +127.579% |
| 2026-03-02 | 6.0300 | 6.0300 | 5.8900 | 5.8900 | -10.893% | 3 | 733 | +267.063% |
| 2026-02-26 | 6.6500 | 6.6500 | 6.6100 | 6.6100 | -14.710% | 3 | 731 | +227.080% |
| 2026-02-23 | 7.9900 | 7.9900 | 7.7500 | 7.7500 | -14.835% | 2 | 729 | +178.968% |
| 2026-02-17 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | +43.760% | 16 | 730 | +137.582% |
| 2026-02-12 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -15.147% | 2 | 730 | +241.548% |
| 2026-02-09 | 7.6500 | 7.6500 | 7.4600 | 7.4600 | -31.560% | 2 | 730 | +189.812% |
| 2026-02-04 | 10.8200 | 10.9000 | 10.8200 | 10.9000 | -6.034% | 3 | 730 | +98.349% |
| 2026-02-03 | 12.0000 | 12.0000 | 11.5400 | 11.6000 | -21.727% | 9 | 731 | +86.379% |
| 2026-02-02 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +51.224% | 1 | 731 | +45.884% |
| 2026-01-30 | 9.1000 | 9.8000 | 9.1000 | 9.8000 | +55.309% | 132 | 730 | +120.612% |
| 2026-01-27 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -22.291% | 1 | 665 | +242.631% |
| 2026-01-21 | 8.0300 | 8.1700 | 8.0300 | 8.1200 | -7.727% | 390 | 666 | +166.256% |
| 2026-01-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -16.588% | 1 | 471 | +145.682% |
| 2026-01-14 | 10.7000 | 10.8000 | 10.5500 | 10.5500 | -4.697% | 410 | 470 | +104.929% |
| 2026-01-12 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -14.846% | 1 | 83 | +95.303% |
| 2026-01-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -31.362% | 2 | 83 | +66.308% |
| 2025-12-29 | 15.9500 | 18.9400 | 15.9500 | 18.9400 | +29.815% | 7 | 84 | +14.150% |
| 2025-12-23 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -4.328% | 72 | 77 | +48.184% |
| 2025-12-22 | 15.5700 | 15.5700 | 15.2500 | 15.2500 | -11.850% | 3 | 5 | +41.770% |
| 2025-12-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 0.000% | 2 | 2 | +24.971% |