GLD261120P00405000
GLD Nov 20 2026 405.00 Put
optionOPRA
EODNov 3, 2026
45.75USD+8.747%(+3.68)1,600Vol1,540OI
GLD261120P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 45.75 | 45.75 | 45.7500 | 45.7500 | +8.747% | 1,600 | 1,541 | 0.000% |
| 2026-11-02 | 42.27 | 42.79 | 42.0700 | 42.0700 | -12.318% | 4 | 1,543 | +8.747% |
| 2026-10-30 | 43.54 | 47.98 | 43.5400 | 47.9800 | +26.730% | 82 | 1,553 | -4.648% |
| 2026-10-29 | 37.65 | 37.86 | 37.5000 | 37.8600 | +14.901% | 3,858 | 3,811 | +20.840% |
| 2026-10-28 | 34.80 | 34.80 | 32.9500 | 32.9500 | -9.179% | 5 | 3,820 | +38.847% |
| 2026-10-27 | 36.28 | 36.28 | 36.2800 | 36.2800 | -2.865% | 1 | 3,821 | +26.103% |
| 2026-10-26 | 37.96 | 38.35 | 37.3500 | 37.3500 | -3.438% | 195 | 3,842 | +22.490% |
| 2026-10-23 | 36.20 | 38.76 | 36.2000 | 38.6800 | +9.204% | 6 | 3,868 | +18.278% |
| 2026-10-22 | 32.83 | 35.42 | 32.8300 | 35.4200 | +23.673% | 51 | 3,886 | +29.164% |
| 2026-10-21 | 26.95 | 28.64 | 26.7500 | 28.6400 | +2.469% | 7 | 3,887 | +59.742% |
| 2026-10-20 | 26.45 | 28.00 | 26.4500 | 27.9500 | +5.154% | 7 | 3,887 | +63.685% |
| 2026-10-19 | 26.58 | 26.58 | 26.5800 | 26.5800 | +4.522% | 4 | 3,887 | +72.122% |
| 2026-10-16 | 25.43 | 25.43 | 25.4300 | 25.4300 | +3.585% | 1 | 3,887 | +79.906% |
| 2026-10-15 | 25.85 | 26.00 | 24.5500 | 24.5500 | -18.276% | 20 | 3,890 | +86.354% |
| 2026-10-14 | 30.10 | 31.45 | 30.0400 | 30.0400 | +14.221% | 11 | 3,889 | +52.297% |
| 2026-10-13 | 23.38 | 26.30 | 23.3800 | 26.3000 | +4.990% | 4 | 3,892 | +73.954% |
| 2026-10-12 | 25.05 | 25.05 | 25.0500 | 25.0500 | +5.964% | 1 | 3,892 | +82.635% |
| 2026-10-09 | 23.68 | 24.10 | 23.6000 | 23.6400 | -16.614% | 19 | 3,891 | +93.528% |
| 2026-10-08 | 28.65 | 29.98 | 28.3500 | 28.3500 | -4.961% | 4 | 3,892 | +61.376% |
| 2026-10-07 | 29.82 | 29.83 | 29.3200 | 29.8300 | +17.026% | 3 | 3,892 | +53.369% |
| 2026-10-06 | 26.36 | 26.36 | 25.4900 | 25.4900 | -8.801% | 5 | 3,893 | +79.482% |
| 2026-10-05 | 28.73 | 28.76 | 27.9500 | 27.9500 | +7.915% | 12 | 3,895 | +63.685% |
| 2026-10-01 | 26.48 | 26.57 | 25.9000 | 25.9000 | -6.329% | 5 | 3,894 | +76.641% |
| 2026-09-30 | 25.37 | 27.65 | 25.3700 | 27.6500 | +5.213% | 10 | 3,907 | +65.461% |
| 2026-09-29 | 27.32 | 27.32 | 26.2100 | 26.2800 | -11.366% | 11 | 3,905 | +74.087% |
| 2026-09-28 | 28.14 | 30.37 | 27.7500 | 29.6500 | +62.022% | 47 | 3,899 | +54.300% |
| 2026-09-25 | 19.25 | 19.25 | 18.3000 | 18.3000 | -8.271% | 10 | 3,904 | +150.000% |
| 2026-09-24 | 19.75 | 21.20 | 19.1900 | 19.9500 | +2.835% | 210 | 3,907 | +129.323% |
| 2026-09-23 | 18.75 | 19.85 | 18.7500 | 19.4000 | +23.096% | 80 | 3,904 | +135.825% |
| 2026-09-22 | 17.10 | 17.57 | 15.5700 | 15.7600 | -3.075% | 31 | 3,889 | +190.292% |
| 2026-09-21 | 16.53 | 16.97 | 16.2600 | 16.2600 | +7.185% | 1,148 | 3,231 | +181.365% |
| 2026-09-18 | 16.43 | 16.43 | 15.1700 | 15.1700 | -14.775% | 18 | 3,226 | +201.582% |
| 2026-09-17 | 17.70 | 17.80 | 17.4000 | 17.8000 | -21.861% | 9 | 3,234 | +157.022% |
| 2026-09-16 | 19.50 | 24.10 | 18.6100 | 22.7800 | +5.610% | 26 | 3,231 | +100.834% |
| 2026-09-15 | 22.49 | 22.49 | 21.5500 | 21.5700 | +0.093% | 6 | 3,230 | +112.100% |
| 2026-09-14 | 22.64 | 22.81 | 21.5500 | 21.5500 | +14.506% | 4 | 3,229 | +112.297% |
| 2026-09-11 | 17.70 | 18.82 | 17.7000 | 18.8200 | -6.135% | 14 | 3,220 | +143.092% |
| 2026-09-10 | 19.07 | 20.05 | 18.6000 | 20.0500 | +17.320% | 20 | 3,202 | +128.180% |
| 2026-09-09 | 16.85 | 18.25 | 16.2900 | 17.0900 | -8.217% | 356 | 2,954 | +167.700% |
| 2026-09-08 | 16.95 | 18.62 | 16.6700 | 18.6200 | +17.402% | 38 | 2,955 | +145.704% |
| 2026-09-04 | 16.03 | 16.32 | 15.4000 | 15.8600 | +10.909% | 29 | 3,006 | +188.462% |
| 2026-09-03 | 13.97 | 14.36 | 13.5500 | 14.3000 | -20.644% | 115 | 2,997 | +219.930% |
| 2026-09-02 | 17.12 | 18.33 | 17.1100 | 18.0200 | -8.621% | 190 | 2,892 | +153.885% |
| 2026-09-01 | 19.58 | 19.97 | 18.0000 | 19.7200 | +33.604% | 164 | 2,826 | +131.998% |
| 2026-08-31 | 15.43 | 16.20 | 14.7600 | 14.7600 | -4.713% | 555 | 2,393 | +209.959% |
| 2026-08-28 | 11.50 | 16.06 | 11.5000 | 15.4900 | +36.476% | 44 | 2,382 | +195.352% |
| 2026-08-27 | 11.35 | 11.57 | 11.2700 | 11.3500 | -4.622% | 8 | 2,376 | +303.084% |
| 2026-08-26 | 11.07 | 12.18 | 11.0700 | 11.9000 | +16.438% | 53 | 2,379 | +284.454% |
| 2026-08-25 | 11.61 | 11.63 | 10.2200 | 10.2200 | -8.994% | 22 | 2,374 | +347.652% |
| 2026-08-24 | 10.31 | 11.23 | 10.1500 | 11.2300 | -4.017% | 376 | 2,367 | +307.391% |
| 2026-08-21 | 12.70 | 12.70 | 11.5700 | 11.7000 | -15.523% | 82 | 2,383 | +291.026% |
| 2026-08-20 | 15.50 | 15.50 | 13.6200 | 13.8500 | -2.465% | 23 | 2,380 | +230.325% |
| 2026-08-19 | 15.30 | 15.70 | 14.2000 | 14.2000 | -26.917% | 11 | 2,425 | +222.183% |
| 2026-08-18 | 17.85 | 19.54 | 17.8300 | 19.4300 | +11.283% | 6 | 2,421 | +135.461% |
| 2026-08-17 | 18.07 | 18.07 | 16.8200 | 17.4600 | -6.129% | 55 | 2,399 | +162.027% |
| 2026-08-14 | 18.41 | 18.78 | 18.2800 | 18.6000 | -6.061% | 347 | 2,107 | +145.968% |
| 2026-08-13 | 19.35 | 19.80 | 19.3500 | 19.8000 | +8.612% | 80 | 2,094 | +131.061% |
| 2026-08-12 | 18.20 | 18.23 | 17.7400 | 18.2300 | -9.529% | 211 | 1,992 | +150.960% |
| 2026-08-11 | 19.50 | 20.15 | 19.5000 | 20.1500 | +0.249% | 9 | 1,988 | +127.047% |
| 2026-08-10 | 20.95 | 20.95 | 19.9400 | 20.1000 | -5.987% | 142 | 2,033 | +127.612% |
| 2026-08-07 | 21.15 | 21.38 | 21.1500 | 21.3800 | -21.368% | 104 | 2,044 | +113.985% |
| 2026-08-05 | 27.05 | 27.39 | 25.7800 | 27.1900 | -28.635% | 269 | 1,844 | +68.260% |
| 2026-07-31 | 38.10 | 38.10 | 38.1000 | 38.1000 | -3.569% | 5 | 1,849 | +20.079% |
| 2026-07-28 | 39.51 | 39.51 | 39.5100 | 39.5100 | +12.212% | 5 | 1,847 | +15.793% |
| 2026-07-02 | 35.21 | 35.21 | 35.2100 | 35.2100 | -10.156% | 5 | 1,963 | +29.935% |
| 2026-07-01 | 39.44 | 39.44 | 38.8100 | 39.1900 | -5.270% | 500 | 2,168 | +16.739% |
| 2026-06-29 | 41.10 | 41.37 | 41.1000 | 41.3700 | +6.844% | 11 | 2,159 | +10.587% |
| 2026-06-26 | 38.72 | 38.72 | 38.7200 | 38.7200 | -9.765% | 4 | 2,155 | +18.156% |
| 2026-06-25 | 42.91 | 42.91 | 42.9100 | 42.9100 | +50.035% | 1 | 2,154 | +6.619% |
| 2026-06-18 | 28.60 | 28.60 | 28.6000 | 28.6000 | +19.167% | 1 | 2,155 | +59.965% |
| 2026-06-16 | 24.00 | 24.00 | 24.0000 | 24.0000 | +1.223% | 1 | 2,168 | +90.625% |
| 2026-06-15 | 23.25 | 23.75 | 23.2500 | 23.7100 | -27.270% | 59 | 2,154 | +92.957% |
| 2026-06-11 | 39.65 | 39.65 | 32.6000 | 32.6000 | -18.642% | 2 | 2,154 | +40.337% |
| 2026-06-10 | 34.00 | 40.07 | 33.9200 | 40.0700 | +38.747% | 8 | 2,150 | +14.175% |
| 2026-06-09 | 28.88 | 28.88 | 28.8800 | 28.8800 | +9.394% | 1 | 2,150 | +58.414% |
| 2026-06-08 | 26.40 | 26.40 | 26.4000 | 26.4000 | -0.377% | 1 | 2,150 | +73.295% |
| 2026-06-05 | 23.33 | 26.50 | 23.3300 | 26.5000 | +44.022% | 4 | 2,148 | +72.642% |
| 2026-06-04 | 18.40 | 18.40 | 18.4000 | 18.4000 | -10.896% | 1 | 2,148 | +148.641% |
| 2026-06-03 | 20.45 | 21.40 | 20.4500 | 20.6500 | +1.225% | 628 | 1,816 | +121.550% |
| 2026-06-01 | 21.50 | 21.50 | 20.4000 | 20.4000 | +20.000% | 3 | 1,816 | +124.265% |
| 2026-05-29 | 16.94 | 17.00 | 16.9400 | 17.0000 | -15.212% | 3 | 1,815 | +169.118% |
| 2026-05-28 | 22.00 | 22.00 | 20.0500 | 20.0500 | -5.647% | 6 | 1,813 | +128.180% |
| 2026-05-27 | 22.50 | 22.50 | 21.2500 | 21.2500 | +10.390% | 52 | 1,793 | +115.294% |
| 2026-05-26 | 18.70 | 19.25 | 18.7000 | 19.2500 | +1.316% | 1,501 | 592 | +137.662% |
| 2026-05-22 | 19.15 | 19.15 | 18.8200 | 19.0000 | +1.877% | 3 | 591 | +140.789% |
| 2026-05-21 | 20.50 | 20.50 | 18.6500 | 18.6500 | -11.190% | 5 | 593 | +145.308% |
| 2026-05-19 | 22.00 | 22.00 | 20.9500 | 21.0000 | +7.417% | 10 | 593 | +117.857% |
| 2026-05-18 | 19.30 | 19.55 | 19.3000 | 19.5500 | +23.500% | 2 | 593 | +134.015% |
| 2026-05-13 | 15.83 | 15.83 | 15.8300 | 15.8300 | -2.645% | 1 | 593 | +189.008% |
| 2026-05-12 | 16.26 | 16.26 | 16.2600 | 16.2600 | +2.072% | 1 | 592 | +181.365% |
| 2026-05-06 | 16.03 | 16.03 | 15.9300 | 15.9300 | -20.746% | 4 | 592 | +187.194% |
| 2026-05-05 | 20.10 | 20.10 | 20.1000 | 20.1000 | -7.202% | 12 | 590 | +127.612% |
| 2026-05-04 | 19.99 | 21.68 | 19.9900 | 21.6600 | +0.979% | 3 | 588 | +111.219% |
| 2026-04-29 | 21.45 | 21.45 | 21.4500 | 21.4500 | +15.385% | 4 | 585 | +113.287% |
| 2026-04-28 | 18.28 | 18.59 | 18.2800 | 18.5900 | +12.326% | 3 | 587 | +146.100% |
| 2026-04-27 | 16.55 | 16.55 | 16.5500 | 16.5500 | -4.885% | 1 | 584 | +176.435% |
| 2026-04-24 | 17.40 | 17.40 | 17.4000 | 17.4000 | -5.793% | 100 | 583 | +162.931% |
| 2026-04-21 | 18.49 | 18.63 | 18.3500 | 18.4700 | +26.334% | 77 | 506 | +147.699% |
| 2026-04-17 | 14.62 | 14.62 | 14.6200 | 14.6200 | -15.832% | 5 | 506 | +212.927% |
| 2026-04-15 | 17.37 | 17.37 | 17.3700 | 17.3700 | +0.463% | 1 | 507 | +163.385% |
| 2026-04-14 | 17.29 | 17.29 | 17.2900 | 17.2900 | -6.033% | 1 | 508 | +164.604% |
| 2026-04-10 | 18.40 | 18.40 | 18.4000 | 18.4000 | -28.321% | 2 | 508 | +148.641% |
| 2026-04-06 | 26.01 | 26.01 | 25.6700 | 25.6700 | +16.948% | 2 | 508 | +78.224% |
| 2026-04-01 | 22.15 | 22.15 | 21.9500 | 21.9500 | -19.803% | 2 | 511 | +108.428% |
| 2026-03-31 | 27.64 | 27.64 | 27.3600 | 27.3700 | -10.262% | 4 | 509 | +67.154% |
| 2026-03-30 | 30.30 | 31.10 | 30.3000 | 30.5000 | -7.576% | 122 | 510 | +50.000% |
| 2026-03-27 | 34.23 | 34.23 | 33.0000 | 33.0000 | +14.187% | 15 | 492 | +38.636% |
| 2026-03-25 | 28.90 | 28.90 | 28.9000 | 28.9000 | -15.249% | 1 | 497 | +58.304% |
| 2026-03-24 | 34.80 | 34.80 | 34.1000 | 34.1000 | -5.723% | 3 | 498 | +34.164% |
| 2026-03-23 | 32.17 | 36.17 | 29.8500 | 36.1700 | +33.027% | 6 | 499 | +26.486% |
| 2026-03-20 | 25.50 | 27.19 | 25.5000 | 27.1900 | +11.893% | 3 | 497 | +68.260% |
| 2026-03-19 | 22.00 | 24.30 | 22.0000 | 24.3000 | +52.351% | 3 | 496 | +88.272% |
| 2026-03-18 | 15.95 | 15.95 | 15.9500 | 15.9500 | +33.473% | 2 | 496 | +186.834% |
| 2026-03-13 | 11.95 | 11.95 | 11.9500 | 11.9500 | +25.262% | 1 | 496 | +282.845% |
| 2026-03-02 | 10.09 | 10.27 | 9.5300 | 9.5400 | -21.611% | 7 | 496 | +379.560% |
| 2026-02-26 | 12.17 | 12.17 | 12.1700 | 12.1700 | -8.427% | 1 | 493 | +275.924% |
| 2026-02-24 | 13.29 | 13.29 | 13.2900 | 13.2900 | +7.091% | 1 | 492 | +244.244% |
| 2026-02-23 | 12.41 | 12.41 | 12.4100 | 12.4100 | +3.245% | 1 | 492 | +268.654% |
| 2026-02-10 | 12.02 | 12.02 | 12.0200 | 12.0200 | -4.980% | 1 | 493 | +280.616% |
| 2026-02-09 | 12.65 | 12.65 | 12.6500 | 12.6500 | -21.429% | 1 | 494 | +261.660% |
| 2026-01-30 | 16.10 | 16.10 | 16.1000 | 16.1000 | +22.433% | 1 | 493 | +184.161% |
| 2026-01-29 | 12.00 | 13.15 | 12.0000 | 13.1500 | +25.477% | 12 | 493 | +247.909% |
| 2026-01-28 | 10.44 | 10.50 | 10.4400 | 10.4800 | -17.154% | 6 | 485 | +336.546% |
| 2026-01-26 | 12.65 | 12.65 | 12.6500 | 12.6500 | -2.991% | 40 | 489 | +261.660% |
| 2026-01-22 | 13.04 | 13.04 | 13.0400 | 13.0400 | -8.811% | 1 | 522 | +250.844% |
| 2026-01-21 | 14.25 | 14.33 | 14.2500 | 14.3000 | -7.742% | 40 | 522 | +219.930% |
| 2026-01-20 | 15.45 | 15.55 | 15.4500 | 15.5000 | -14.459% | 462 | 522 | +195.161% |
| 2026-01-15 | 18.12 | 18.12 | 18.1200 | 18.1200 | -0.440% | 2 | 62 | +152.483% |
| 2026-01-14 | 18.20 | 18.20 | 18.2000 | 18.2000 | -6.762% | 40 | 60 | +151.374% |
| 2026-01-13 | 19.52 | 19.52 | 19.5200 | 19.5200 | -14.085% | 1 | 20 | +134.375% |
| 2026-01-09 | 22.72 | 22.72 | 22.7200 | 22.7200 | -5.569% | 4 | 21 | +101.364% |
| 2026-01-08 | 24.06 | 24.06 | 24.0600 | 24.0600 | -0.743% | 1 | 21 | +90.150% |
| 2026-01-06 | 24.24 | 24.24 | 24.2400 | 24.2400 | -15.746% | 8 | 22 | +88.738% |
| 2026-01-02 | 28.77 | 28.77 | 28.7700 | 28.7700 | -5.610% | 1 | 14 | +59.020% |
| 2025-12-31 | 30.48 | 30.48 | 30.4800 | 30.4800 | +2.454% | 1 | 13 | +50.098% |
| 2025-12-30 | 29.75 | 29.75 | 29.7500 | 29.7500 | +7.362% | 1 | 13 | +53.782% |
| 2025-12-29 | 27.71 | 27.71 | 27.7100 | 27.7100 | +22.611% | 1 | 12 | +65.103% |
| 2025-12-26 | 22.79 | 22.79 | 22.6000 | 22.6000 | -7.149% | 4 | 11 | +102.434% |
| 2025-12-24 | 24.34 | 24.34 | 24.3400 | 24.3400 | -15.339% | 1 | 6 | +87.962% |
| 2025-12-19 | 28.75 | 28.75 | 28.7500 | 28.7500 | -0.174% | 1 | 6 | +59.130% |
| 2025-12-17 | 28.80 | 28.80 | 28.8000 | 28.8000 | 0.000% | 5 | 5 | +58.854% |