GLD261120P00385000
GLD Nov 20 2026 385.00 Put
optionOPRA
EODNov 3, 2026
25.85USD+8.796%(+2.09)19Vol1,127OI
GLD261120P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 24.2000 | 25.8500 | 24.2000 | 25.8500 | +8.796% | 19 | 1,131 | 0.000% |
| 2026-11-02 | 23.8700 | 23.8700 | 22.2500 | 23.7600 | -21.893% | 66 | 1,175 | +8.796% |
| 2026-10-30 | 24.1400 | 30.4200 | 23.8500 | 30.4200 | +68.812% | 115 | 1,248 | -15.023% |
| 2026-10-29 | 17.7600 | 18.9000 | 17.2300 | 18.0200 | +15.291% | 91 | 1,283 | +43.452% |
| 2026-10-28 | 15.6100 | 18.1000 | 15.6100 | 15.6300 | +2.829% | 72 | 1,251 | +65.387% |
| 2026-10-27 | 18.3700 | 18.3700 | 15.2000 | 15.2000 | -20.833% | 13 | 1,252 | +70.066% |
| 2026-10-26 | 19.8200 | 20.2000 | 18.1000 | 19.2000 | -6.021% | 50 | 1,258 | +34.635% |
| 2026-10-23 | 19.2500 | 20.7200 | 19.2500 | 20.4300 | +8.497% | 57 | 1,256 | +26.530% |
| 2026-10-22 | 14.7400 | 18.8300 | 14.2000 | 18.8300 | +66.637% | 58 | 1,272 | +37.281% |
| 2026-10-21 | 11.1900 | 11.6200 | 11.1900 | 11.3000 | -6.843% | 10 | 1,277 | +128.761% |
| 2026-10-20 | 11.8900 | 12.1300 | 11.6700 | 12.1300 | +10.273% | 5 | 1,278 | +113.108% |
| 2026-10-19 | 10.7700 | 11.6100 | 10.7700 | 11.0000 | +3.481% | 73 | 1,219 | +135.000% |
| 2026-10-16 | 10.9500 | 11.2800 | 9.3100 | 10.6300 | +2.805% | 76 | 1,221 | +143.180% |
| 2026-10-15 | 11.2500 | 11.6500 | 10.3400 | 10.3400 | -28.443% | 85 | 1,261 | +150.000% |
| 2026-10-14 | 14.9500 | 15.7000 | 14.0000 | 14.4500 | +32.812% | 124 | 1,259 | +78.893% |
| 2026-10-13 | 9.7500 | 11.2600 | 9.7500 | 10.8800 | -1.091% | 87 | 1,270 | +137.592% |
| 2026-10-12 | 11.2500 | 11.3500 | 10.9700 | 11.0000 | +6.280% | 16 | 1,265 | +135.000% |
| 2026-10-09 | 10.6200 | 10.8500 | 10.0500 | 10.3500 | -23.616% | 193 | 1,189 | +149.758% |
| 2026-10-08 | 13.7300 | 14.1800 | 13.2500 | 13.5500 | -10.561% | 54 | 1,180 | +90.775% |
| 2026-10-07 | 16.2100 | 16.6000 | 14.2100 | 15.1500 | +28.064% | 127 | 1,180 | +70.627% |
| 2026-10-06 | 12.1700 | 12.7000 | 11.2200 | 11.8300 | -13.460% | 77 | 1,135 | +118.512% |
| 2026-10-05 | 13.5400 | 14.1500 | 13.4200 | 13.6700 | -0.654% | 40 | 1,134 | +89.100% |
| 2026-10-02 | 11.6500 | 14.5500 | 11.5900 | 13.7600 | +12.327% | 50 | 1,110 | +87.863% |
| 2026-10-01 | 12.9400 | 13.3500 | 12.2500 | 12.2500 | -11.744% | 14 | 1,098 | +111.020% |
| 2026-09-30 | 11.7700 | 13.8800 | 11.7700 | 13.8800 | +5.471% | 55 | 1,084 | +86.239% |
| 2026-09-29 | 13.2800 | 14.3800 | 13.1000 | 13.1600 | -15.533% | 43 | 1,094 | +96.429% |
| 2026-09-28 | 14.7000 | 16.1900 | 13.8100 | 15.5800 | +91.166% | 475 | 1,023 | +65.918% |
| 2026-09-25 | 8.5800 | 9.1800 | 8.0000 | 8.1500 | -10.044% | 65 | 1,002 | +217.178% |
| 2026-09-24 | 9.0000 | 10.1000 | 9.0000 | 9.0600 | +2.373% | 41 | 1,036 | +185.320% |
| 2026-09-23 | 8.9300 | 9.2500 | 8.5000 | 8.8500 | +30.147% | 211 | 972 | +192.090% |
| 2026-09-22 | 7.7500 | 7.8300 | 6.8000 | 6.8000 | -9.333% | 51 | 974 | +280.147% |
| 2026-09-21 | 7.3300 | 8.0600 | 7.3000 | 7.5000 | +4.895% | 59 | 948 | +244.667% |
| 2026-09-18 | 8.2700 | 8.3500 | 6.8900 | 7.1500 | -18.286% | 83 | 929 | +261.538% |
| 2026-09-17 | 8.4600 | 8.8000 | 8.2500 | 8.7500 | -28.337% | 45 | 913 | +195.429% |
| 2026-09-16 | 9.3500 | 12.9900 | 9.2600 | 12.2100 | +9.802% | 61 | 884 | +111.712% |
| 2026-09-15 | 11.1200 | 11.9000 | 11.0200 | 11.1200 | +1.738% | 11 | 880 | +132.464% |
| 2026-09-14 | 11.6900 | 11.8500 | 10.5000 | 10.9300 | +17.527% | 81 | 869 | +136.505% |
| 2026-09-11 | 8.8200 | 9.4600 | 8.6500 | 9.3000 | -15.455% | 14 | 867 | +177.957% |
| 2026-09-10 | 9.7100 | 11.2500 | 9.3000 | 11.0000 | +28.806% | 59 | 864 | +135.000% |
| 2026-09-09 | 7.9000 | 8.9000 | 7.9000 | 8.5400 | -9.149% | 26 | 856 | +202.693% |
| 2026-09-08 | 8.3900 | 9.4000 | 8.3900 | 9.4000 | +16.770% | 35 | 843 | +175.000% |
| 2026-09-04 | 7.7000 | 8.0500 | 7.6500 | 8.0500 | +15.000% | 4 | 841 | +221.118% |
| 2026-09-03 | 6.9000 | 7.1700 | 6.8600 | 7.0000 | -20.455% | 10 | 865 | +269.286% |
| 2026-09-02 | 9.4000 | 9.4000 | 8.6800 | 8.8000 | -15.789% | 46 | 848 | +193.750% |
| 2026-09-01 | 10.0000 | 10.4500 | 9.0900 | 10.4500 | +48.227% | 56 | 815 | +147.368% |
| 2026-08-31 | 7.6200 | 8.0700 | 6.8500 | 7.0500 | -10.759% | 95 | 749 | +266.667% |
| 2026-08-28 | 6.1800 | 8.1800 | 6.1800 | 7.9000 | +35.739% | 23 | 753 | +227.215% |
| 2026-08-27 | 6.2800 | 6.2800 | 5.8100 | 5.8200 | -5.366% | 17 | 739 | +344.158% |
| 2026-08-26 | 5.6900 | 6.3000 | 5.6900 | 6.1500 | +8.275% | 29 | 759 | +320.325% |
| 2026-08-25 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +1.975% | 4 | 757 | +355.106% |
| 2026-08-24 | 5.4100 | 5.7500 | 5.3600 | 5.5700 | -7.629% | 40 | 745 | +364.093% |
| 2026-08-21 | 6.3500 | 6.4500 | 6.0000 | 6.0300 | -17.847% | 455 | 336 | +328.690% |
| 2026-08-20 | 7.7700 | 7.7700 | 7.2000 | 7.3400 | -1.477% | 40 | 316 | +252.180% |
| 2026-08-19 | 7.9000 | 8.2000 | 7.4500 | 7.4500 | -28.365% | 50 | 332 | +246.980% |
| 2026-08-18 | 10.0500 | 10.6000 | 10.0500 | 10.4000 | +12.069% | 12 | 331 | +148.558% |
| 2026-08-17 | 9.1500 | 9.2800 | 9.1500 | 9.2800 | -4.231% | 11 | 332 | +178.556% |
| 2026-08-14 | 9.9500 | 10.1100 | 9.6900 | 9.6900 | -9.860% | 8 | 329 | +166.770% |
| 2026-08-13 | 10.5000 | 10.7500 | 10.5000 | 10.7500 | +8.696% | 5 | 326 | +140.465% |
| 2026-08-12 | 10.0000 | 10.0000 | 9.6400 | 9.8900 | -11.300% | 18 | 324 | +161.375% |
| 2026-08-11 | 11.1000 | 11.4500 | 10.9500 | 11.1500 | -5.748% | 5 | 321 | +131.839% |
| 2026-08-10 | 11.8000 | 11.9100 | 11.8000 | 11.8300 | -1.004% | 27 | 320 | +118.512% |
| 2026-08-07 | 11.5000 | 12.2000 | 11.3600 | 11.9500 | -19.799% | 70 | 302 | +116.318% |
| 2026-08-06 | 14.2500 | 15.6500 | 14.2000 | 14.9000 | -1.325% | 206 | 209 | +73.490% |
| 2026-08-05 | 17.1000 | 17.1000 | 14.7500 | 15.1000 | -29.930% | 59 | 204 | +71.192% |
| 2026-08-04 | 21.5200 | 21.5500 | 21.5200 | 21.5500 | -9.719% | 3 | 201 | +19.954% |
| 2026-08-03 | 24.3400 | 24.3400 | 23.8700 | 23.8700 | +11.803% | 6 | 200 | +8.295% |
| 2026-07-30 | 21.7500 | 21.7500 | 21.3500 | 21.3500 | +1.667% | 6 | 201 | +21.077% |
| 2026-07-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -18.919% | 1 | 201 | +23.095% |
| 2026-07-28 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +15.522% | 2 | 199 | -0.193% |
| 2026-07-27 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -8.303% | 5 | 194 | +15.299% |
| 2026-07-24 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +18.632% | 1 | 194 | +5.726% |
| 2026-07-22 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | -10.586% | 1 | 194 | +25.425% |
| 2026-07-21 | 23.6500 | 23.6500 | 23.0500 | 23.0500 | -20.790% | 5 | 190 | +12.148% |
| 2026-07-17 | 29.6000 | 29.6000 | 29.1000 | 29.1000 | -2.838% | 3 | 188 | -11.168% |
| 2026-07-16 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +24.274% | 1 | 188 | -13.689% |
| 2026-07-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -15.675% | 1 | 190 | +7.261% |
| 2026-07-13 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +25.903% | 1 | 189 | -9.552% |
| 2026-07-10 | 23.2800 | 23.2800 | 22.6500 | 22.7000 | +5.483% | 3 | 187 | +13.877% |
| 2026-07-09 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -20.414% | 1 | 187 | +20.121% |
| 2026-07-08 | 25.1100 | 27.0400 | 25.1100 | 27.0400 | +29.813% | 7 | 181 | -4.401% |
| 2026-07-06 | 21.5000 | 21.5000 | 20.8300 | 20.8300 | -28.048% | 18 | 183 | +24.100% |
| 2026-06-29 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | +14.382% | 34 | 147 | -10.708% |
| 2026-06-26 | 25.2700 | 25.3100 | 25.2700 | 25.3100 | -11.224% | 4 | 147 | +2.134% |
| 2026-06-25 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | -9.949% | 8 | 147 | -9.330% |
| 2026-06-24 | 31.7000 | 31.7000 | 31.6600 | 31.6600 | +36.231% | 2 | 148 | -18.351% |
| 2026-06-23 | 22.6500 | 23.2400 | 22.6500 | 23.2400 | +13.643% | 6 | 144 | +11.231% |
| 2026-06-22 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +35.341% | 1 | 143 | +26.406% |
| 2026-06-16 | 15.1500 | 15.1500 | 15.1100 | 15.1100 | -6.728% | 2 | 144 | +71.079% |
| 2026-06-15 | 14.7000 | 16.2000 | 14.7000 | 16.2000 | -17.347% | 2 | 143 | +59.568% |
| 2026-06-12 | 22.0000 | 22.0000 | 19.6000 | 19.6000 | -6.085% | 17 | 131 | +31.888% |
| 2026-06-11 | 27.0800 | 28.3500 | 20.8700 | 20.8700 | -19.171% | 47 | 132 | +23.862% |
| 2026-06-10 | 22.8500 | 25.8200 | 22.8500 | 25.8200 | +37.854% | 8 | 132 | +0.116% |
| 2026-06-09 | 17.8500 | 18.7500 | 17.8200 | 18.7300 | +16.698% | 7 | 127 | +38.014% |
| 2026-06-08 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -5.755% | 2 | 125 | +61.059% |
| 2026-06-05 | 15.6500 | 17.0300 | 15.6500 | 17.0300 | +29.604% | 4 | 125 | +51.791% |
| 2026-06-03 | 13.1200 | 13.1400 | 13.1200 | 13.1400 | -1.940% | 5 | 125 | +96.728% |
| 2026-06-01 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +17.544% | 2 | 125 | +92.910% |
| 2026-05-29 | 11.4400 | 11.4400 | 11.4000 | 11.4000 | -17.570% | 2 | 125 | +126.754% |
| 2026-05-27 | 13.7500 | 13.8500 | 13.7500 | 13.8300 | +13.268% | 45 | 131 | +86.913% |
| 2026-05-26 | 12.2500 | 12.2500 | 12.2100 | 12.2100 | +2.090% | 2 | 130 | +111.712% |
| 2026-05-21 | 11.9500 | 11.9600 | 11.9500 | 11.9600 | -1.157% | 2 | 130 | +116.137% |
| 2026-05-18 | 12.0500 | 12.1500 | 12.0500 | 12.1000 | -7.280% | 3 | 128 | +113.636% |
| 2026-05-15 | 12.8100 | 13.1000 | 12.6000 | 13.0500 | +25.481% | 17 | 128 | +98.084% |
| 2026-05-14 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +5.584% | 1 | 127 | +148.558% |
| 2026-05-11 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -24.231% | 3 | 126 | +162.437% |
| 2026-05-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.605% | 2 | 126 | +98.846% |
| 2026-05-04 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +3.767% | 1 | 124 | +104.025% |
| 2026-05-01 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +1.750% | 1 | 122 | +111.712% |
| 2026-04-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 2 | 122 | +115.417% |
| 2026-04-22 | 11.2700 | 11.3000 | 11.2700 | 11.3000 | -5.833% | 10 | 122 | +128.761% |
| 2026-04-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 1 | 121 | +115.417% |
| 2026-04-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -31.759% | 4 | 121 | +98.846% |
| 2026-04-07 | 19.5000 | 19.5000 | 19.0500 | 19.0500 | -4.750% | 59 | 121 | +35.696% |
| 2026-03-31 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -10.112% | 4 | 136 | +29.250% |
| 2026-03-30 | 22.3500 | 22.3500 | 22.2500 | 22.2500 | +13.059% | 21 | 136 | +16.180% |
| 2026-03-25 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -25.341% | 1 | 120 | +31.352% |
| 2026-03-23 | 22.3000 | 26.3600 | 22.3000 | 26.3600 | +52.458% | 6 | 120 | -1.935% |
| 2026-03-20 | 17.0200 | 17.2900 | 16.9900 | 17.2900 | +64.510% | 3 | 121 | +49.508% |
| 2026-03-18 | 10.5800 | 10.5800 | 10.3600 | 10.5100 | +25.568% | 3 | 123 | +145.956% |
| 2026-03-13 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +13.108% | 1 | 124 | +208.841% |
| 2026-03-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -17.226% | 1 | 124 | +249.324% |
| 2026-03-06 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +5.799% | 1 | 123 | +189.150% |
| 2026-03-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +30.401% | 1 | 122 | +205.917% |
| 2026-03-02 | 6.7300 | 6.7300 | 6.4800 | 6.4800 | -11.475% | 2 | 122 | +298.920% |
| 2026-02-26 | 7.3900 | 7.3900 | 7.3200 | 7.3200 | -26.432% | 3 | 123 | +253.142% |
| 2026-02-19 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.626% | 1 | 120 | +159.799% |
| 2026-02-17 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -42.244% | 1 | 121 | +174.416% |
| 2026-02-02 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +48.950% | 1 | 120 | +58.492% |
| 2026-01-30 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +32.727% | 1 | 119 | +136.073% |
| 2026-01-29 | 8.7000 | 8.9500 | 8.2000 | 8.2500 | +15.871% | 49 | 118 | +213.333% |
| 2026-01-27 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -3.129% | 1 | 80 | +263.062% |
| 2026-01-26 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -4.916% | 3 | 80 | +251.701% |
| 2026-01-23 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -10.636% | 1 | 79 | +234.411% |
| 2026-01-21 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -11.282% | 1 | 78 | +198.844% |
| 2026-01-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -19.421% | 1 | 78 | +165.128% |
| 2026-01-14 | 12.1500 | 12.1500 | 12.1000 | 12.1000 | -3.509% | 4 | 78 | +113.636% |
| 2026-01-13 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -27.598% | 1 | 74 | +106.140% |
| 2026-01-05 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -15.388% | 1 | 75 | +49.249% |
| 2025-12-29 | 19.9900 | 20.4700 | 19.9900 | 20.4700 | +27.778% | 2 | 75 | +26.282% |
| 2025-12-24 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -1.537% | 1 | 73 | +61.361% |
| 2025-12-23 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -13.870% | 72 | 73 | +58.881% |
| 2025-12-19 | 19.0300 | 19.0300 | 18.8900 | 18.8900 | 0.000% | 2 | 1 | +36.845% |