GLD261120P00390000
GLD Nov 20 2026 390.00 Put
optionOPRA
EODNov 3, 2026
30.84USD+6.639%(+1.92)69Vol30,419OI
GLD261120P00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 28.7200 | 30.8800 | 28.5700 | 30.8400 | +6.639% | 69 | 30,364 | 0.000% |
| 2026-11-02 | 27.1500 | 29.5000 | 26.8500 | 28.9200 | -17.934% | 54 | 30,362 | +6.639% |
| 2026-10-30 | 29.1100 | 35.2400 | 29.1100 | 35.2400 | +53.217% | 758 | 31,007 | -12.486% |
| 2026-10-29 | 21.8800 | 23.4000 | 21.8000 | 23.0000 | +20.989% | 44 | 31,011 | +34.087% |
| 2026-10-28 | 20.8300 | 20.9200 | 19.0100 | 19.0100 | -0.990% | 21 | 31,066 | +62.230% |
| 2026-10-27 | 21.7300 | 22.1000 | 19.2000 | 19.2000 | -16.919% | 49 | 31,071 | +60.625% |
| 2026-10-26 | 24.4000 | 24.9200 | 22.4000 | 23.1100 | -6.399% | 38 | 31,094 | +33.449% |
| 2026-10-23 | 22.2900 | 25.4500 | 22.2900 | 24.6900 | +7.582% | 361 | 31,124 | +24.909% |
| 2026-10-22 | 18.6000 | 22.9500 | 18.0000 | 22.9500 | +59.930% | 183 | 31,194 | +34.379% |
| 2026-10-21 | 14.5500 | 16.3000 | 14.0000 | 14.3500 | -7.717% | 26 | 31,209 | +114.913% |
| 2026-10-20 | 16.1000 | 16.1000 | 14.3500 | 15.5500 | +7.612% | 22 | 31,220 | +98.328% |
| 2026-10-19 | 14.0000 | 14.7000 | 14.0000 | 14.4500 | +3.214% | 55 | 31,237 | +113.426% |
| 2026-10-16 | 12.8900 | 14.1300 | 11.9500 | 14.0000 | +6.302% | 164 | 31,194 | +120.286% |
| 2026-10-15 | 14.3000 | 14.8000 | 13.1700 | 13.1700 | -25.170% | 51 | 31,201 | +134.169% |
| 2026-10-14 | 18.3000 | 19.0000 | 17.5200 | 17.6000 | +27.260% | 1,124 | 32,105 | +75.227% |
| 2026-10-13 | 12.7500 | 14.2700 | 12.7000 | 13.8300 | -3.287% | 48 | 32,104 | +122.993% |
| 2026-10-12 | 13.9300 | 14.5500 | 13.7500 | 14.3000 | +10.425% | 291 | 32,102 | +115.664% |
| 2026-10-09 | 13.3400 | 13.7000 | 12.8000 | 12.9500 | -22.316% | 90 | 32,189 | +138.147% |
| 2026-10-08 | 17.1200 | 17.6500 | 16.2400 | 16.6700 | -9.648% | 733 | 32,827 | +85.003% |
| 2026-10-07 | 19.4500 | 19.4500 | 17.8900 | 18.4500 | +24.831% | 35 | 32,830 | +67.154% |
| 2026-10-06 | 15.0400 | 15.4500 | 14.1000 | 14.7800 | -9.436% | 39 | 32,844 | +108.660% |
| 2026-10-05 | 16.7000 | 17.2500 | 16.2500 | 16.3200 | -2.973% | 37 | 32,850 | +88.971% |
| 2026-10-02 | 14.3800 | 17.9000 | 14.0000 | 16.8200 | +11.761% | 122 | 32,875 | +83.353% |
| 2026-10-01 | 16.2000 | 16.4200 | 14.9000 | 15.0500 | -8.788% | 2,546 | 35,319 | +104.917% |
| 2026-09-30 | 14.4500 | 16.8300 | 14.4500 | 16.5000 | +5.499% | 35 | 35,320 | +86.909% |
| 2026-09-29 | 16.4500 | 17.3800 | 15.6400 | 15.6400 | -17.249% | 50 | 35,315 | +97.187% |
| 2026-09-28 | 17.7000 | 19.4000 | 16.5000 | 18.9000 | +85.658% | 343 | 35,383 | +63.175% |
| 2026-09-25 | 10.7500 | 11.5000 | 10.0200 | 10.1800 | -8.040% | 72 | 35,409 | +202.947% |
| 2026-09-24 | 11.3700 | 12.3000 | 10.8000 | 11.0700 | +1.096% | 419 | 35,572 | +178.591% |
| 2026-09-23 | 10.5800 | 11.3500 | 10.5800 | 10.9500 | +29.127% | 291 | 35,394 | +181.644% |
| 2026-09-22 | 9.7200 | 10.0000 | 8.4800 | 8.4800 | -7.625% | 40 | 35,393 | +263.679% |
| 2026-09-21 | 8.9200 | 9.7500 | 8.9200 | 9.1800 | +3.146% | 1,108 | 34,429 | +235.948% |
| 2026-09-18 | 9.8500 | 10.2500 | 8.5000 | 8.9000 | -16.667% | 755 | 34,404 | +246.517% |
| 2026-09-17 | 10.2900 | 10.6800 | 9.9600 | 10.6800 | -25.315% | 143 | 34,505 | +188.764% |
| 2026-09-16 | 11.2000 | 15.5000 | 11.2000 | 14.3000 | +8.333% | 782 | 34,978 | +115.664% |
| 2026-09-15 | 13.4000 | 14.1100 | 13.0000 | 13.2000 | -2.150% | 598 | 34,491 | +133.636% |
| 2026-09-14 | 14.1000 | 14.3000 | 12.4000 | 13.4900 | +19.698% | 79 | 34,480 | +128.614% |
| 2026-09-11 | 10.5400 | 11.3500 | 10.1500 | 11.2700 | -15.263% | 53 | 34,484 | +173.647% |
| 2026-09-10 | 11.4500 | 13.4500 | 11.2500 | 13.3000 | +33.000% | 37 | 34,715 | +131.880% |
| 2026-09-09 | 9.6000 | 10.5700 | 9.6000 | 10.0000 | -9.747% | 311 | 34,463 | +208.400% |
| 2026-09-08 | 9.9500 | 11.1500 | 9.9500 | 11.0800 | +14.345% | 62 | 34,453 | +178.339% |
| 2026-09-04 | 9.9200 | 10.0000 | 9.2500 | 9.6900 | +14.675% | 75 | 34,460 | +218.266% |
| 2026-09-03 | 8.3400 | 8.7300 | 8.0000 | 8.4500 | -21.175% | 47 | 34,452 | +264.970% |
| 2026-09-02 | 11.2300 | 11.2300 | 10.4200 | 10.7200 | -14.650% | 28 | 34,442 | +187.687% |
| 2026-09-01 | 11.8500 | 12.6000 | 10.9000 | 12.5600 | +45.202% | 319 | 34,222 | +145.541% |
| 2026-08-31 | 9.1800 | 9.6600 | 8.6500 | 8.6500 | -11.282% | 284 | 34,034 | +256.532% |
| 2026-08-28 | 7.4800 | 9.8900 | 7.3500 | 9.7500 | +37.324% | 51 | 34,023 | +216.308% |
| 2026-08-27 | 7.5000 | 7.5000 | 7.0000 | 7.1000 | -2.473% | 8 | 34,019 | +334.366% |
| 2026-08-26 | 6.9000 | 7.5200 | 6.8500 | 7.2800 | +15.372% | 69 | 34,006 | +323.626% |
| 2026-08-25 | 7.2500 | 7.2500 | 6.2500 | 6.3100 | -4.683% | 2,551 | 33,987 | +388.748% |
| 2026-08-24 | 6.2500 | 7.0400 | 6.2500 | 6.6200 | -8.690% | 64 | 33,991 | +365.861% |
| 2026-08-21 | 7.7900 | 7.8000 | 7.1000 | 7.2500 | -16.088% | 196 | 34,166 | +325.379% |
| 2026-08-20 | 9.2300 | 9.2300 | 8.4800 | 8.6400 | -3.679% | 3,145 | 31,152 | +256.944% |
| 2026-08-19 | 9.5000 | 9.7500 | 8.9700 | 8.9700 | -25.929% | 83 | 31,116 | +243.813% |
| 2026-08-18 | 11.1500 | 12.1200 | 11.1500 | 12.1100 | +8.707% | 17 | 31,115 | +154.666% |
| 2026-08-17 | 11.3500 | 11.3500 | 10.5600 | 11.1400 | -6.778% | 54 | 31,111 | +176.840% |
| 2026-08-14 | 11.7300 | 12.0000 | 11.5500 | 11.9500 | -5.534% | 26 | 31,102 | +158.075% |
| 2026-08-13 | 12.5200 | 12.6500 | 12.1500 | 12.6500 | +10.000% | 79 | 31,052 | +143.794% |
| 2026-08-12 | 11.4500 | 12.0700 | 11.4500 | 11.5000 | -11.742% | 45 | 31,046 | +168.174% |
| 2026-08-11 | 12.8000 | 13.4800 | 12.6500 | 13.0300 | +0.077% | 7,873 | 23,428 | +136.685% |
| 2026-08-10 | 14.1500 | 14.7000 | 12.9000 | 13.0200 | -8.951% | 7,710 | 15,847 | +136.866% |
| 2026-08-07 | 13.9500 | 14.3000 | 13.6600 | 14.3000 | -18.842% | 8 | 15,844 | +115.664% |
| 2026-08-06 | 16.6400 | 18.3500 | 16.4500 | 17.6200 | +3.162% | 15,408 | 1,168 | +75.028% |
| 2026-08-05 | 19.4500 | 19.4500 | 17.0800 | 17.0800 | -29.070% | 572 | 758 | +80.562% |
| 2026-08-04 | 24.6900 | 24.6900 | 24.0800 | 24.0800 | -11.471% | 6 | 753 | +28.073% |
| 2026-08-03 | 27.4900 | 27.4900 | 27.2000 | 27.2000 | +11.934% | 4 | 755 | +13.382% |
| 2026-07-30 | 24.6300 | 24.7000 | 24.3000 | 24.3000 | -17.766% | 14 | 756 | +26.914% |
| 2026-07-29 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +16.293% | 1 | 766 | +4.365% |
| 2026-07-27 | 25.7600 | 25.7700 | 25.4100 | 25.4100 | -4.258% | 13 | 754 | +21.370% |
| 2026-07-21 | 26.9800 | 26.9800 | 26.5400 | 26.5400 | -15.880% | 2 | 754 | +16.202% |
| 2026-07-17 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +0.542% | 1 | 753 | -2.250% |
| 2026-07-16 | 31.3800 | 31.3800 | 31.3800 | 31.3800 | +6.626% | 13 | 766 | -1.721% |
| 2026-07-15 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +17.485% | 3 | 767 | +4.791% |
| 2026-07-10 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +0.602% | 1 | 766 | +23.114% |
| 2026-07-09 | 24.7500 | 25.0000 | 24.2500 | 24.9000 | -2.161% | 89 | 815 | +23.855% |
| 2026-07-07 | 24.0000 | 25.4500 | 23.8000 | 25.4500 | +11.379% | 6 | 816 | +21.179% |
| 2026-07-06 | 23.8700 | 23.8700 | 22.8500 | 22.8500 | -11.776% | 5 | 821 | +34.967% |
| 2026-07-02 | 25.0500 | 25.9000 | 25.0500 | 25.9000 | -9.504% | 503 | 569 | +19.073% |
| 2026-07-01 | 27.6500 | 28.6200 | 27.6500 | 28.6200 | -8.998% | 7 | 575 | +7.757% |
| 2026-06-29 | 31.0000 | 31.4500 | 31.0000 | 31.4500 | +11.525% | 2 | 576 | -1.940% |
| 2026-06-26 | 28.8000 | 28.8000 | 28.2000 | 28.2000 | -9.032% | 4 | 574 | +9.362% |
| 2026-06-25 | 32.0900 | 32.4000 | 31.0000 | 31.0000 | -6.767% | 8 | 573 | -0.516% |
| 2026-06-24 | 32.9200 | 33.2500 | 31.5300 | 33.2500 | +26.378% | 6 | 573 | -7.248% |
| 2026-06-23 | 26.3000 | 26.3100 | 25.1500 | 26.3100 | +15.395% | 39 | 607 | +17.218% |
| 2026-06-22 | 22.5500 | 23.1000 | 22.5500 | 22.8000 | +1.378% | 5 | 606 | +35.263% |
| 2026-06-18 | 20.5600 | 22.4900 | 20.5600 | 22.4900 | +26.633% | 19 | 607 | +37.128% |
| 2026-06-16 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | +5.840% | 1 | 607 | +73.649% |
| 2026-06-15 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -27.735% | 5 | 607 | +83.790% |
| 2026-06-12 | 23.2600 | 23.2600 | 23.2200 | 23.2200 | -11.306% | 4 | 609 | +32.817% |
| 2026-06-11 | 30.1300 | 30.1300 | 26.1800 | 26.1800 | -13.311% | 37 | 849 | +17.800% |
| 2026-06-10 | 24.9400 | 30.2000 | 24.4400 | 30.2000 | +42.252% | 363 | 845 | +2.119% |
| 2026-06-09 | 21.3500 | 21.5500 | 20.8500 | 21.2300 | +16.329% | 94 | 784 | +45.266% |
| 2026-06-08 | 18.5500 | 18.5500 | 18.2500 | 18.2500 | -6.650% | 7 | 780 | +68.986% |
| 2026-06-05 | 17.9500 | 20.1000 | 17.9500 | 19.5500 | +42.701% | 66 | 757 | +57.749% |
| 2026-05-28 | 15.0000 | 15.0000 | 13.7000 | 13.7000 | -11.784% | 3 | 756 | +125.109% |
| 2026-05-27 | 15.6500 | 15.6500 | 15.4300 | 15.5300 | +10.929% | 36 | 753 | +98.583% |
| 2026-05-26 | 13.2500 | 14.0000 | 13.2500 | 14.0000 | +2.941% | 5 | 754 | +120.286% |
| 2026-05-22 | 13.6000 | 13.7600 | 13.2500 | 13.6000 | -4.895% | 261 | 949 | +126.765% |
| 2026-05-20 | 14.4300 | 14.4300 | 14.3000 | 14.3000 | -9.836% | 7 | 946 | +115.664% |
| 2026-05-19 | 15.1400 | 15.8600 | 15.1400 | 15.8600 | +13.286% | 3 | 944 | +94.451% |
| 2026-05-15 | 14.3400 | 14.7000 | 14.0000 | 14.0000 | +21.739% | 56 | 889 | +120.286% |
| 2026-05-13 | 11.5000 | 11.7000 | 11.5000 | 11.5000 | +9.108% | 18 | 880 | +168.174% |
| 2026-05-07 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -8.902% | 9 | 880 | +192.600% |
| 2026-05-06 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -20.097% | 10 | 879 | +166.551% |
| 2026-05-05 | 14.4800 | 14.4900 | 14.1500 | 14.4800 | +0.976% | 10 | 889 | +112.983% |
| 2026-05-04 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +8.636% | 2 | 886 | +115.063% |
| 2026-04-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -15.113% | 1 | 885 | +133.636% |
| 2026-04-29 | 14.9500 | 15.5500 | 14.9500 | 15.5500 | +30.126% | 27 | 885 | +98.328% |
| 2026-04-27 | 12.2900 | 12.3000 | 11.9500 | 11.9500 | +2.575% | 7 | 861 | +158.075% |
| 2026-04-24 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | -4.508% | 2 | 861 | +164.721% |
| 2026-04-23 | 12.1500 | 12.2000 | 12.1500 | 12.2000 | -3.175% | 5 | 862 | +152.787% |
| 2026-04-22 | 12.4700 | 12.8000 | 12.4700 | 12.6000 | -2.326% | 8 | 858 | +144.762% |
| 2026-04-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +12.272% | 1 | 855 | +139.070% |
| 2026-04-17 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -11.411% | 1 | 855 | +168.407% |
| 2026-04-14 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -37.554% | 1 | 854 | +137.779% |
| 2026-04-07 | 20.6500 | 20.7700 | 20.6000 | 20.7700 | +14.751% | 138 | 854 | +48.483% |
| 2026-04-01 | 18.0300 | 18.1200 | 18.0300 | 18.1000 | -17.577% | 103 | 849 | +70.387% |
| 2026-03-31 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | -8.880% | 3 | 849 | +40.437% |
| 2026-03-30 | 24.5500 | 24.5600 | 24.0500 | 24.1000 | -6.589% | 378 | 846 | +27.967% |
| 2026-03-27 | 28.3500 | 28.3500 | 25.5000 | 25.8000 | -13.277% | 60 | 907 | +19.535% |
| 2026-03-26 | 26.1500 | 29.7500 | 26.1500 | 29.7500 | +22.478% | 394 | 920 | +3.664% |
| 2026-03-25 | 22.0000 | 24.2900 | 22.0000 | 24.2900 | -3.802% | 48 | 578 | +26.966% |
| 2026-03-23 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +17.061% | 1 | 576 | +22.139% |
| 2026-03-20 | 18.6400 | 21.7100 | 18.5600 | 21.5700 | +79.750% | 8 | 575 | +42.976% |
| 2026-03-18 | 11.3000 | 12.0000 | 11.3000 | 12.0000 | +14.068% | 3 | 577 | +157.000% |
| 2026-03-13 | 10.0000 | 10.5200 | 10.0000 | 10.5200 | -5.140% | 3 | 575 | +193.156% |
| 2026-03-03 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +52.966% | 1 | 574 | +178.088% |
| 2026-03-02 | 7.4200 | 7.4200 | 7.2500 | 7.2500 | -28.004% | 3 | 575 | +325.379% |
| 2026-02-24 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -0.494% | 2 | 575 | +206.256% |
| 2026-02-18 | 9.7900 | 10.1300 | 9.7900 | 10.1200 | +12.195% | 6 | 574 | +204.743% |
| 2026-02-10 | 9.1400 | 9.1400 | 9.0200 | 9.0200 | -2.169% | 2 | 571 | +241.907% |
| 2026-02-09 | 9.2300 | 9.2500 | 9.1900 | 9.2200 | -33.717% | 350 | 570 | +234.490% |
| 2026-02-03 | 14.0000 | 14.0000 | 13.9100 | 13.9100 | -27.552% | 4 | 249 | +121.711% |
| 2026-02-02 | 19.3000 | 19.3000 | 19.2000 | 19.2000 | +100.000% | 40 | 250 | +60.625% |
| 2026-01-29 | 8.3000 | 9.6000 | 7.9000 | 9.6000 | +29.730% | 6 | 250 | +221.250% |
| 2026-01-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -28.778% | 5 | 248 | +316.757% |
| 2026-01-21 | 10.3400 | 10.4700 | 10.3000 | 10.3900 | -6.143% | 22 | 248 | +196.824% |
| 2026-01-20 | 11.3000 | 11.3000 | 11.0700 | 11.0700 | -17.326% | 3 | 237 | +178.591% |
| 2026-01-14 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -36.899% | 1 | 236 | +130.321% |
| 2025-12-30 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +25.935% | 5 | 236 | +45.335% |
| 2025-12-26 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -4.424% | 1 | 235 | +83.027% |
| 2025-12-24 | 17.7800 | 17.7800 | 17.6300 | 17.6300 | -0.113% | 2 | 233 | +74.929% |
| 2025-12-23 | 18.2300 | 18.2300 | 17.6500 | 17.6500 | -15.752% | 2 | 233 | +74.731% |
| 2025-12-19 | 21.0500 | 21.0500 | 20.9500 | 20.9500 | -2.784% | 232 | 233 | +47.208% |
| 2025-12-17 | 21.5100 | 21.5500 | 21.5100 | 21.5500 | -4.009% | 5 | 5 | +43.109% |
| 2025-12-12 | 21.6700 | 22.4500 | 21.6700 | 22.4500 | 0.000% | 2 | 0 | +37.372% |