GLD261120P00395000
GLD Nov 20 2026 395.00 Put
optionOPRA
EODNov 3, 2026
35.75USD+11.894%(+3.80)61Vol1,406OI
GLD261120P00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 33.5200 | 35.7500 | 33.2500 | 35.7500 | +11.894% | 61 | 1,451 | 0.000% |
| 2026-11-02 | 33.4500 | 33.4500 | 31.9500 | 31.9500 | -18.847% | 45 | 1,488 | +11.894% |
| 2026-10-30 | 33.7200 | 39.8300 | 33.7200 | 39.3700 | +44.849% | 102 | 1,523 | -9.195% |
| 2026-10-29 | 26.6200 | 27.5600 | 25.8100 | 27.1800 | +13.962% | 107 | 1,543 | +31.531% |
| 2026-10-28 | 24.3700 | 25.6200 | 23.8500 | 23.8500 | -0.955% | 12 | 1,552 | +49.895% |
| 2026-10-27 | 26.0600 | 26.0600 | 23.6100 | 24.0800 | -13.444% | 12 | 1,553 | +48.463% |
| 2026-10-26 | 28.5100 | 28.5300 | 27.2500 | 27.8200 | -4.003% | 17 | 1,558 | +28.505% |
| 2026-10-23 | 27.3400 | 29.7100 | 27.3400 | 28.9800 | +13.203% | 32 | 1,553 | +23.361% |
| 2026-10-22 | 24.2900 | 26.2800 | 24.2900 | 25.6000 | +34.808% | 21 | 1,562 | +39.648% |
| 2026-10-21 | 18.9500 | 18.9900 | 18.9500 | 18.9900 | -0.887% | 5 | 1,564 | +88.257% |
| 2026-10-20 | 18.9500 | 19.6300 | 18.8000 | 19.1600 | +3.848% | 38 | 1,566 | +86.587% |
| 2026-10-19 | 17.6500 | 18.4500 | 17.6400 | 18.4500 | +11.818% | 7 | 1,567 | +93.767% |
| 2026-10-16 | 16.5000 | 16.5000 | 15.6000 | 16.5000 | -4.899% | 15 | 1,575 | +116.667% |
| 2026-10-15 | 18.0000 | 18.1300 | 17.3500 | 17.3500 | -19.452% | 51 | 1,572 | +106.052% |
| 2026-10-14 | 22.3700 | 22.9500 | 21.4700 | 21.5400 | +22.526% | 71 | 1,578 | +65.970% |
| 2026-10-13 | 16.7900 | 18.0000 | 16.7900 | 17.5800 | +0.745% | 28 | 1,554 | +103.356% |
| 2026-10-12 | 17.3900 | 17.6500 | 17.3700 | 17.4500 | +8.251% | 258 | 1,354 | +104.871% |
| 2026-10-09 | 16.3000 | 16.6200 | 15.9500 | 16.1200 | -22.425% | 108 | 1,334 | +121.774% |
| 2026-10-08 | 20.7400 | 21.7500 | 19.6000 | 20.7800 | -5.973% | 18 | 1,335 | +72.040% |
| 2026-10-07 | 22.8800 | 23.6500 | 21.2700 | 22.1000 | +20.765% | 70 | 1,340 | +61.765% |
| 2026-10-06 | 18.5500 | 19.0100 | 18.3000 | 18.3000 | -11.637% | 18 | 1,349 | +95.355% |
| 2026-10-05 | 19.9400 | 20.7700 | 19.6800 | 20.7100 | +2.626% | 16 | 1,356 | +72.622% |
| 2026-10-02 | 16.9900 | 20.7500 | 16.9900 | 20.1800 | +10.575% | 48 | 1,363 | +77.156% |
| 2026-10-01 | 18.8700 | 19.3200 | 18.2500 | 18.2500 | -8.613% | 13 | 1,358 | +95.890% |
| 2026-09-30 | 18.2700 | 20.1000 | 18.2700 | 19.9700 | +3.902% | 25 | 1,376 | +79.019% |
| 2026-09-29 | 19.5500 | 20.6000 | 19.2200 | 19.2200 | -11.306% | 17 | 1,374 | +86.004% |
| 2026-09-28 | 20.6900 | 22.8000 | 19.7700 | 21.6700 | +71.034% | 284 | 1,401 | +64.975% |
| 2026-09-25 | 13.1000 | 13.6900 | 12.3000 | 12.6700 | -6.563% | 120 | 1,409 | +182.163% |
| 2026-09-24 | 13.8000 | 14.9100 | 13.5600 | 13.5600 | +1.573% | 245 | 1,403 | +163.643% |
| 2026-09-23 | 12.8900 | 13.9000 | 12.8900 | 13.3500 | +24.766% | 547 | 1,181 | +167.790% |
| 2026-09-22 | 11.7000 | 12.4500 | 10.5600 | 10.7000 | -7.359% | 164 | 1,078 | +234.112% |
| 2026-09-21 | 11.1500 | 11.9100 | 11.1500 | 11.5500 | +7.143% | 53 | 1,072 | +209.524% |
| 2026-09-18 | 11.9400 | 12.2200 | 10.4000 | 10.7800 | -15.978% | 59 | 1,067 | +231.633% |
| 2026-09-17 | 12.4500 | 12.8500 | 12.1000 | 12.8300 | -23.858% | 48 | 1,067 | +178.644% |
| 2026-09-16 | 13.7000 | 18.0000 | 13.4000 | 16.8500 | +7.325% | 160 | 1,021 | +112.166% |
| 2026-09-15 | 16.3000 | 16.4300 | 15.6000 | 15.7000 | -2.181% | 25 | 1,020 | +127.707% |
| 2026-09-14 | 16.6400 | 16.8400 | 14.7800 | 16.0500 | +18.713% | 68 | 1,005 | +122.741% |
| 2026-09-11 | 12.6700 | 13.5500 | 12.2700 | 13.5200 | -12.378% | 40 | 994 | +164.423% |
| 2026-09-10 | 13.7900 | 15.9500 | 13.3500 | 15.4300 | +31.880% | 58 | 983 | +131.692% |
| 2026-09-09 | 11.5000 | 11.8000 | 11.5000 | 11.7000 | -13.333% | 13 | 972 | +205.556% |
| 2026-09-08 | 12.2100 | 13.6000 | 12.0700 | 13.5000 | +16.379% | 30 | 956 | +164.815% |
| 2026-09-04 | 11.1800 | 11.6000 | 11.0400 | 11.6000 | +12.621% | 12 | 959 | +208.190% |
| 2026-09-03 | 9.9700 | 10.3500 | 9.7500 | 10.3000 | -20.155% | 56 | 949 | +247.087% |
| 2026-09-02 | 13.3500 | 13.3500 | 12.3900 | 12.9000 | -13.014% | 54 | 917 | +177.132% |
| 2026-09-01 | 14.0500 | 14.8300 | 13.0200 | 14.8300 | +38.598% | 102 | 882 | +141.065% |
| 2026-08-31 | 11.0200 | 11.3400 | 10.7000 | 10.7000 | -5.727% | 35 | 882 | +234.112% |
| 2026-08-28 | 8.2500 | 11.4200 | 8.2200 | 11.3500 | +39.264% | 47 | 848 | +214.978% |
| 2026-08-27 | 8.7300 | 8.7300 | 8.1500 | 8.1500 | -5.889% | 4 | 845 | +338.650% |
| 2026-08-26 | 8.0100 | 8.6700 | 8.0100 | 8.6600 | +16.555% | 68 | 826 | +312.818% |
| 2026-08-25 | 8.2000 | 8.4500 | 7.4300 | 7.4300 | -9.390% | 132 | 775 | +381.157% |
| 2026-08-24 | 7.5500 | 8.2500 | 7.4300 | 8.2000 | -3.529% | 170 | 762 | +335.976% |
| 2026-08-21 | 9.1500 | 9.1500 | 8.4000 | 8.5000 | -16.256% | 91 | 686 | +320.588% |
| 2026-08-20 | 10.8700 | 10.8700 | 10.0900 | 10.1500 | -4.245% | 27 | 694 | +252.217% |
| 2026-08-19 | 11.4300 | 11.4300 | 10.6000 | 10.6000 | -24.555% | 108 | 704 | +237.264% |
| 2026-08-18 | 13.8200 | 14.0500 | 13.8200 | 14.0500 | +10.630% | 12 | 695 | +154.448% |
| 2026-08-17 | 12.6500 | 12.7000 | 12.6000 | 12.7000 | -9.091% | 7 | 695 | +181.496% |
| 2026-08-14 | 13.6100 | 14.0200 | 13.4500 | 13.9700 | +3.481% | 46 | 688 | +155.906% |
| 2026-08-12 | 13.3500 | 14.2000 | 13.2200 | 13.5000 | -13.793% | 58 | 755 | +164.815% |
| 2026-08-11 | 15.1000 | 15.7900 | 15.1000 | 15.6600 | +0.192% | 3 | 754 | +128.289% |
| 2026-08-10 | 16.3500 | 16.3500 | 15.6300 | 15.6300 | -4.695% | 18 | 754 | +128.727% |
| 2026-08-07 | 16.1800 | 16.6500 | 15.9200 | 16.4000 | -14.226% | 537 | 588 | +117.988% |
| 2026-08-06 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -3.483% | 1 | 587 | +86.977% |
| 2026-08-05 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | -27.674% | 4 | 585 | +80.464% |
| 2026-07-30 | 27.3900 | 27.3900 | 27.3900 | 27.3900 | -17.226% | 1 | 585 | +30.522% |
| 2026-07-29 | 33.0900 | 33.0900 | 33.0900 | 33.0900 | +4.385% | 1 | 585 | +8.039% |
| 2026-07-28 | 32.7300 | 32.7300 | 31.7000 | 31.7000 | +10.453% | 2 | 585 | +12.776% |
| 2026-07-27 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +12.859% | 3 | 582 | +24.564% |
| 2026-07-22 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | -22.375% | 1 | 582 | +40.582% |
| 2026-07-15 | 32.7600 | 32.7600 | 32.7600 | 32.7600 | -8.338% | 3 | 584 | +9.127% |
| 2026-07-13 | 35.7400 | 35.7400 | 35.7400 | 35.7400 | +6.814% | 1 | 584 | +0.028% |
| 2026-07-08 | 33.4500 | 33.4600 | 33.4500 | 33.4600 | +25.037% | 6 | 584 | +6.844% |
| 2026-07-07 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | +4.654% | 2 | 586 | +33.595% |
| 2026-07-06 | 26.9500 | 26.9500 | 25.5700 | 25.5700 | -9.004% | 29 | 607 | +39.812% |
| 2026-07-02 | 27.7700 | 28.1000 | 27.3200 | 28.1000 | -11.328% | 11 | 605 | +27.224% |
| 2026-07-01 | 30.7900 | 31.6900 | 30.7900 | 31.6900 | -6.159% | 7 | 610 | +12.812% |
| 2026-06-29 | 33.7700 | 33.7700 | 33.7700 | 33.7700 | +8.655% | 3 | 612 | +5.863% |
| 2026-06-26 | 32.8900 | 32.8900 | 31.0500 | 31.0800 | -16.000% | 6 | 614 | +15.026% |
| 2026-06-24 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +26.669% | 1 | 616 | -3.378% |
| 2026-06-23 | 29.2100 | 29.2100 | 29.2100 | 29.2100 | +14.459% | 32 | 616 | +22.390% |
| 2026-06-22 | 25.3900 | 25.5200 | 25.3900 | 25.5200 | +4.805% | 3 | 617 | +40.086% |
| 2026-06-18 | 22.0900 | 24.3500 | 22.0900 | 24.3500 | +32.337% | 12 | 616 | +46.817% |
| 2026-06-17 | 19.5400 | 19.5400 | 18.4000 | 18.4000 | -43.576% | 3 | 614 | +94.293% |
| 2026-06-11 | 32.6100 | 32.6100 | 32.6100 | 32.6100 | +5.500% | 2 | 615 | +9.629% |
| 2026-06-10 | 29.6000 | 30.9100 | 28.7500 | 30.9100 | +29.007% | 18 | 609 | +15.658% |
| 2026-06-09 | 21.5000 | 24.2900 | 21.5000 | 23.9600 | +15.861% | 85 | 611 | +49.207% |
| 2026-06-08 | 20.5500 | 21.3000 | 20.4000 | 20.6800 | -4.657% | 26 | 607 | +72.872% |
| 2026-06-05 | 19.7000 | 21.6900 | 19.7000 | 21.6900 | +28.724% | 63 | 564 | +64.822% |
| 2026-06-03 | 16.5400 | 16.8500 | 16.5400 | 16.8500 | +8.430% | 11 | 561 | +112.166% |
| 2026-06-02 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -2.387% | 5 | 556 | +130.051% |
| 2026-06-01 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -11.359% | 20 | 536 | +124.560% |
| 2026-05-28 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | +6.841% | 2 | 534 | +99.053% |
| 2026-05-27 | 17.3000 | 17.5500 | 16.8100 | 16.8100 | +7.964% | 84 | 471 | +112.671% |
| 2026-05-26 | 14.8500 | 15.5700 | 14.8500 | 15.5700 | +1.433% | 94 | 451 | +129.608% |
| 2026-05-22 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -9.918% | 1 | 450 | +132.899% |
| 2026-05-19 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +10.291% | 1 | 451 | +109.800% |
| 2026-05-15 | 16.3500 | 16.5000 | 15.4500 | 15.4500 | +20.421% | 12 | 445 | +131.392% |
| 2026-05-13 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -5.523% | 1 | 445 | +178.644% |
| 2026-05-12 | 13.7500 | 13.7500 | 13.5800 | 13.5800 | +7.352% | 2 | 445 | +163.255% |
| 2026-05-08 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +5.858% | 1 | 445 | +182.609% |
| 2026-05-07 | 12.0500 | 12.0500 | 11.9500 | 11.9500 | -27.620% | 2 | 444 | +199.163% |
| 2026-05-05 | 16.4000 | 16.5200 | 16.4000 | 16.5100 | -6.193% | 28 | 447 | +116.535% |
| 2026-05-04 | 15.6400 | 17.6000 | 15.6400 | 17.6000 | +16.095% | 2 | 450 | +103.125% |
| 2026-05-01 | 14.8700 | 15.1600 | 14.6100 | 15.1600 | +1.473% | 15 | 451 | +135.818% |
| 2026-04-30 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -3.050% | 4 | 451 | +139.290% |
| 2026-04-28 | 15.4000 | 15.4200 | 15.4000 | 15.4100 | +18.356% | 15 | 453 | +131.992% |
| 2026-04-24 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +3.251% | 1 | 443 | +174.578% |
| 2026-04-17 | 12.1100 | 12.6100 | 12.1100 | 12.6100 | -8.358% | 2 | 443 | +183.505% |
| 2026-04-14 | 14.4000 | 14.4000 | 13.7600 | 13.7600 | -11.795% | 3 | 442 | +159.811% |
| 2026-04-13 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -30.357% | 2 | 441 | +129.167% |
| 2026-04-07 | 22.2500 | 22.4000 | 22.2500 | 22.4000 | +22.404% | 31 | 442 | +59.598% |
| 2026-04-01 | 19.1100 | 19.1100 | 18.3000 | 18.3000 | -31.203% | 5 | 442 | +95.355% |
| 2026-03-30 | 26.6100 | 26.6100 | 26.6000 | 26.6000 | -3.518% | 64 | 443 | +34.398% |
| 2026-03-27 | 30.5300 | 30.5300 | 27.5700 | 27.5700 | -13.790% | 6 | 433 | +29.670% |
| 2026-03-26 | 29.0000 | 31.9800 | 29.0000 | 31.9800 | +27.920% | 2 | 439 | +11.789% |
| 2026-03-25 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | -17.054% | 7 | 439 | +43.000% |
| 2026-03-23 | 26.7600 | 31.0100 | 26.0100 | 30.1400 | +55.441% | 8 | 435 | +18.613% |
| 2026-03-19 | 19.8000 | 19.8000 | 19.3900 | 19.3900 | +77.564% | 14 | 431 | +84.373% |
| 2026-03-17 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -6.587% | 1 | 435 | +227.381% |
| 2026-03-05 | 11.5600 | 12.0900 | 11.5000 | 11.6900 | -0.932% | 335 | 434 | +205.817% |
| 2026-03-03 | 11.6700 | 12.0700 | 11.5700 | 11.8000 | +47.870% | 344 | 448 | +202.966% |
| 2026-03-02 | 7.9500 | 7.9800 | 7.9100 | 7.9800 | -18.571% | 4 | 272 | +347.995% |
| 2026-02-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.309% | 1 | 270 | +264.796% |
| 2026-02-23 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -17.250% | 1 | 270 | +260.020% |
| 2026-02-18 | 12.0700 | 12.0700 | 12.0000 | 12.0000 | +20.000% | 4 | 270 | +197.917% |
| 2026-02-10 | 9.6500 | 10.0000 | 9.6200 | 10.0000 | -0.990% | 4 | 268 | +257.500% |
| 2026-02-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -23.946% | 1 | 269 | +253.960% |
| 2026-02-06 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -2.924% | 1 | 268 | +169.202% |
| 2026-02-04 | 14.2000 | 14.2500 | 13.6800 | 13.6800 | -32.109% | 90 | 268 | +161.330% |
| 2026-02-02 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +20.514% | 1 | 181 | +77.419% |
| 2026-01-30 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +68.889% | 2 | 180 | +113.816% |
| 2026-01-29 | 11.0900 | 11.0900 | 9.9000 | 9.9000 | +23.750% | 2 | 178 | +261.111% |
| 2026-01-28 | 9.1000 | 9.1000 | 8.0000 | 8.0000 | -8.046% | 4 | 178 | +346.875% |
| 2026-01-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 3 | 182 | +310.920% |
| 2026-01-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.891% | 1 | 179 | +297.222% |
| 2026-01-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 1 | 178 | +253.960% |
| 2026-01-22 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.225% | 1 | 178 | +237.264% |
| 2026-01-21 | 11.5900 | 11.6800 | 11.5500 | 11.5500 | -4.545% | 91 | 179 | +209.524% |
| 2026-01-20 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -16.838% | 2 | 162 | +195.455% |
| 2026-01-14 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -2.020% | 1 | 164 | +145.704% |
| 2026-01-13 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -5.714% | 1 | 164 | +140.741% |
| 2026-01-12 | 15.4600 | 15.7500 | 15.3000 | 15.7500 | -20.655% | 14 | 163 | +126.984% |
| 2026-01-06 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -7.674% | 8 | 166 | +80.101% |
| 2026-01-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -14.206% | 4 | 162 | +66.279% |
| 2026-01-02 | 24.1900 | 25.0600 | 24.1900 | 25.0600 | -2.148% | 10 | 162 | +42.658% |
| 2025-12-31 | 24.8000 | 25.6100 | 24.8000 | 25.6100 | +9.258% | 34 | 142 | +39.594% |
| 2025-12-30 | 23.7300 | 23.7300 | 23.4400 | 23.4400 | -5.024% | 94 | 142 | +52.517% |
| 2025-12-29 | 25.6000 | 25.6000 | 24.6800 | 24.6800 | +30.444% | 5 | 51 | +44.854% |
| 2025-12-26 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -5.020% | 5 | 47 | +88.953% |
| 2025-12-23 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -17.000% | 1 | 47 | +79.468% |
| 2025-12-18 | 24.7200 | 24.7200 | 24.0000 | 24.0000 | +0.840% | 2 | 47 | +48.958% |
| 2025-12-17 | 23.8500 | 23.9000 | 23.8000 | 23.8000 | -2.897% | 35 | 46 | +50.210% |
| 2025-12-16 | 24.0500 | 24.5100 | 24.0500 | 24.5100 | -0.568% | 15 | 17 | +45.859% |
| 2025-12-15 | 23.8000 | 24.6500 | 23.8000 | 24.6500 | 0.000% | 2 | 2 | +45.030% |