GLD261120P00410000
GLD Nov 20 2026 410.00 Put
optionOPRA
EODNov 3, 2026
51.15USD+4.923%(+2.40)3,308Vol1,305OI
GLD261120P00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 50.35 | 51.15 | 50.35 | 51.15 | +4.923% | 3,308 | 1,305 | 0.000% |
| 2026-11-02 | 47.63 | 48.75 | 47.63 | 48.75 | -10.055% | 2,402 | 1,305 | +4.923% |
| 2026-10-30 | 49.90 | 54.20 | 49.90 | 54.20 | +30.445% | 33 | 1,336 | -5.627% |
| 2026-10-29 | 42.65 | 44.25 | 41.55 | 41.55 | +4.397% | 5,144 | 2,033 | +23.105% |
| 2026-10-28 | 39.66 | 39.80 | 39.66 | 39.80 | +4.489% | 8 | 2,040 | +28.518% |
| 2026-10-27 | 41.10 | 41.10 | 38.09 | 38.09 | -9.310% | 5 | 2,042 | +34.287% |
| 2026-10-26 | 41.45 | 42.00 | 41.45 | 42.00 | -4.393% | 2 | 2,044 | +21.786% |
| 2026-10-23 | 40.50 | 45.45 | 40.50 | 43.93 | +6.188% | 139 | 2,161 | +16.435% |
| 2026-10-22 | 36.50 | 41.38 | 36.50 | 41.37 | +21.676% | 2,489 | 2,271 | +23.640% |
| 2026-10-21 | 31.59 | 34.00 | 31.09 | 34.00 | +4.680% | 24 | 2,289 | +50.441% |
| 2026-10-20 | 29.85 | 32.48 | 29.85 | 32.48 | +4.103% | 7 | 2,290 | +57.482% |
| 2026-10-19 | 30.55 | 31.20 | 30.55 | 31.20 | +3.931% | 2 | 2,289 | +63.942% |
| 2026-10-16 | 27.33 | 30.02 | 27.33 | 30.02 | +0.536% | 32 | 2,291 | +70.386% |
| 2026-10-15 | 29.90 | 29.90 | 29.86 | 29.86 | -14.441% | 10 | 2,308 | +71.299% |
| 2026-10-14 | 35.05 | 36.57 | 34.40 | 34.90 | +18.910% | 30 | 2,318 | +46.562% |
| 2026-10-13 | 29.35 | 29.35 | 29.35 | 29.35 | +6.727% | 10 | 2,318 | +74.276% |
| 2026-10-09 | 27.75 | 27.77 | 27.45 | 27.50 | -15.902% | 26 | 2,325 | +86.000% |
| 2026-10-08 | 33.05 | 33.05 | 32.70 | 32.70 | -6.545% | 12 | 2,313 | +56.422% |
| 2026-10-07 | 35.96 | 36.00 | 34.99 | 34.99 | +16.015% | 19 | 2,302 | +46.185% |
| 2026-10-06 | 30.16 | 30.16 | 30.16 | 30.16 | -8.049% | 2 | 2,302 | +69.595% |
| 2026-10-05 | 32.65 | 32.96 | 31.70 | 32.80 | +1.235% | 5 | 2,300 | +55.945% |
| 2026-10-02 | 28.45 | 32.80 | 28.05 | 32.40 | +9.275% | 32 | 2,290 | +57.870% |
| 2026-10-01 | 30.25 | 30.49 | 29.03 | 29.65 | -5.150% | 8 | 2,284 | +72.513% |
| 2026-09-30 | 29.50 | 31.70 | 29.50 | 31.26 | +3.682% | 78 | 2,293 | +63.628% |
| 2026-09-29 | 31.15 | 32.25 | 30.13 | 30.15 | -8.023% | 303 | 2,338 | +69.652% |
| 2026-09-28 | 32.02 | 34.10 | 31.19 | 32.78 | +48.797% | 32 | 2,341 | +56.040% |
| 2026-09-25 | 22.50 | 23.50 | 22.03 | 22.03 | -8.967% | 14 | 2,338 | +132.183% |
| 2026-09-24 | 23.75 | 24.79 | 23.50 | 24.20 | +5.769% | 44 | 2,373 | +111.364% |
| 2026-09-23 | 21.48 | 22.88 | 21.48 | 22.88 | +22.288% | 24 | 2,386 | +123.558% |
| 2026-09-22 | 20.40 | 20.77 | 18.46 | 18.71 | -3.557% | 37 | 2,374 | +173.383% |
| 2026-09-21 | 19.70 | 20.34 | 19.25 | 19.40 | +4.301% | 28 | 2,371 | +163.660% |
| 2026-09-18 | 19.78 | 19.93 | 18.60 | 18.60 | -11.005% | 37 | 2,379 | +175.000% |
| 2026-09-17 | 20.62 | 20.90 | 20.00 | 20.90 | -19.646% | 74 | 2,337 | +144.737% |
| 2026-09-16 | 22.40 | 26.11 | 21.50 | 26.01 | +6.686% | 24 | 2,333 | +96.655% |
| 2026-09-15 | 25.20 | 25.20 | 24.38 | 24.38 | +2.523% | 3 | 2,331 | +109.803% |
| 2026-09-14 | 26.25 | 26.25 | 23.77 | 23.78 | +9.333% | 12 | 2,327 | +115.097% |
| 2026-09-11 | 20.87 | 21.75 | 20.87 | 21.75 | -8.613% | 36 | 2,341 | +135.172% |
| 2026-09-10 | 22.00 | 23.80 | 21.45 | 23.80 | +19.960% | 76 | 2,371 | +114.916% |
| 2026-09-09 | 18.50 | 21.10 | 18.50 | 19.84 | -2.983% | 113 | 2,288 | +157.813% |
| 2026-09-08 | 19.65 | 20.45 | 19.65 | 20.45 | +11.444% | 7 | 2,285 | +150.122% |
| 2026-09-04 | 19.15 | 19.15 | 18.00 | 18.35 | +10.742% | 12 | 2,392 | +178.747% |
| 2026-09-03 | 16.53 | 16.97 | 15.97 | 16.57 | -19.641% | 277 | 2,229 | +208.690% |
| 2026-09-02 | 20.62 | 20.62 | 20.62 | 20.62 | -9.759% | 1 | 2,229 | +148.060% |
| 2026-09-01 | 22.00 | 22.85 | 20.75 | 22.85 | +33.626% | 152 | 2,166 | +123.851% |
| 2026-08-31 | 17.87 | 18.82 | 16.95 | 17.10 | -4.416% | 1,441 | 993 | +199.123% |
| 2026-08-28 | 13.61 | 18.41 | 13.61 | 17.89 | +34.511% | 221 | 982 | +185.914% |
| 2026-08-27 | 14.20 | 14.20 | 13.17 | 13.30 | -4.454% | 129 | 969 | +284.586% |
| 2026-08-26 | 13.12 | 14.15 | 12.95 | 13.92 | +14.474% | 40 | 966 | +267.457% |
| 2026-08-25 | 13.35 | 13.35 | 12.16 | 12.16 | -6.820% | 32 | 963 | +320.641% |
| 2026-08-24 | 11.85 | 13.05 | 11.85 | 13.05 | -2.612% | 38 | 963 | +291.954% |
| 2026-08-21 | 14.50 | 14.50 | 13.40 | 13.40 | -16.925% | 120 | 889 | +281.716% |
| 2026-08-20 | 17.58 | 17.58 | 16.01 | 16.13 | -2.948% | 111 | 860 | +217.111% |
| 2026-08-19 | 17.84 | 18.40 | 16.62 | 16.62 | -19.710% | 41 | 860 | +207.762% |
| 2026-08-18 | 20.90 | 20.90 | 20.55 | 20.70 | +5.076% | 83 | 799 | +147.101% |
| 2026-08-17 | 19.70 | 19.70 | 19.70 | 19.70 | -8.159% | 5 | 794 | +159.645% |
| 2026-08-14 | 21.07 | 21.45 | 21.02 | 21.45 | -5.880% | 5 | 791 | +138.462% |
| 2026-08-13 | 22.35 | 22.80 | 22.35 | 22.79 | +9.515% | 10 | 781 | +124.441% |
| 2026-08-12 | 20.25 | 21.02 | 20.25 | 20.81 | -11.068% | 41 | 776 | +145.795% |
| 2026-08-10 | 24.25 | 24.25 | 23.40 | 23.40 | -5.225% | 9 | 775 | +118.590% |
| 2026-08-07 | 24.52 | 24.69 | 24.11 | 24.69 | -15.300% | 8 | 768 | +107.169% |
| 2026-08-05 | 29.35 | 29.35 | 29.10 | 29.15 | -23.451% | 3 | 767 | +75.472% |
| 2026-07-30 | 38.08 | 38.08 | 38.08 | 38.08 | -9.484% | 1 | 767 | +34.322% |
| 2026-07-24 | 41.93 | 42.07 | 41.93 | 42.07 | +7.927% | 2 | 765 | +21.583% |
| 2026-07-10 | 38.98 | 38.98 | 38.98 | 38.98 | +5.522% | 1 | 765 | +31.221% |
| 2026-07-06 | 37.00 | 37.00 | 36.94 | 36.94 | -4.424% | 82 | 815 | +38.468% |
| 2026-07-02 | 38.65 | 38.65 | 38.65 | 38.65 | -3.975% | 1 | 814 | +32.342% |
| 2026-07-01 | 41.42 | 41.42 | 40.25 | 40.25 | -10.991% | 2 | 812 | +27.081% |
| 2026-06-29 | 45.22 | 45.22 | 45.22 | 45.22 | +0.511% | 2 | 810 | +13.114% |
| 2026-06-25 | 44.99 | 44.99 | 44.99 | 44.99 | +35.716% | 1 | 809 | +13.692% |
| 2026-06-18 | 33.15 | 33.15 | 33.15 | 33.15 | +23.694% | 1 | 808 | +54.299% |
| 2026-06-16 | 26.80 | 26.83 | 26.80 | 26.80 | +1.901% | 6 | 802 | +90.858% |
| 2026-06-15 | 26.20 | 26.30 | 26.20 | 26.30 | -24.360% | 2 | 802 | +94.487% |
| 2026-06-11 | 43.21 | 43.27 | 34.77 | 34.77 | -16.116% | 10 | 809 | +47.110% |
| 2026-06-10 | 41.45 | 41.45 | 41.45 | 41.45 | +25.416% | 1 | 809 | +23.402% |
| 2026-06-09 | 28.15 | 33.05 | 28.15 | 33.05 | +22.771% | 15 | 801 | +54.766% |
| 2026-06-05 | 26.60 | 26.92 | 26.60 | 26.92 | +26.326% | 2 | 799 | +90.007% |
| 2026-06-04 | 21.13 | 21.31 | 21.13 | 21.31 | -7.749% | 20 | 789 | +140.028% |
| 2026-06-03 | 22.80 | 23.43 | 22.80 | 23.10 | +8.400% | 15 | 788 | +121.429% |
| 2026-06-02 | 21.31 | 21.31 | 21.31 | 21.31 | -2.916% | 8 | 780 | +140.028% |
| 2026-06-01 | 23.05 | 23.17 | 21.95 | 21.95 | +9.750% | 6 | 779 | +133.030% |
| 2026-05-29 | 19.05 | 20.00 | 19.05 | 20.00 | -14.015% | 18 | 778 | +155.750% |
| 2026-05-27 | 25.08 | 25.08 | 23.26 | 23.26 | +10.815% | 5 | 778 | +119.905% |
| 2026-05-26 | 21.39 | 21.51 | 20.99 | 20.99 | -0.897% | 4 | 778 | +143.687% |
| 2026-05-22 | 21.18 | 21.18 | 21.18 | 21.18 | -5.320% | 1 | 777 | +141.501% |
| 2026-05-21 | 22.16 | 22.37 | 22.16 | 22.37 | +4.974% | 2 | 777 | +128.654% |
| 2026-05-20 | 21.25 | 21.32 | 21.24 | 21.31 | -11.760% | 4 | 775 | +140.028% |
| 2026-05-19 | 23.65 | 24.23 | 23.48 | 24.15 | +11.086% | 772 | 402 | +111.801% |
| 2026-05-18 | 21.58 | 21.74 | 21.58 | 21.74 | +1.684% | 2 | 401 | +135.281% |
| 2026-05-15 | 22.42 | 23.60 | 21.38 | 21.38 | +17.151% | 145 | 343 | +139.242% |
| 2026-05-14 | 17.29 | 18.31 | 17.05 | 18.25 | +3.989% | 206 | 265 | +180.274% |
| 2026-05-13 | 17.50 | 17.60 | 17.50 | 17.55 | -5.493% | 20 | 279 | +191.453% |
| 2026-05-12 | 18.10 | 18.57 | 18.05 | 18.57 | +10.470% | 7 | 282 | +175.444% |
| 2026-05-11 | 16.81 | 16.81 | 16.81 | 16.81 | -2.267% | 1 | 281 | +204.283% |
| 2026-05-08 | 16.70 | 17.20 | 16.70 | 17.20 | +6.832% | 4 | 281 | +197.384% |
| 2026-05-07 | 16.10 | 16.10 | 15.94 | 16.10 | -9.193% | 5 | 277 | +217.702% |
| 2026-05-06 | 17.73 | 17.73 | 17.73 | 17.73 | -19.665% | 1 | 273 | +188.494% |
| 2026-05-05 | 22.15 | 22.15 | 22.07 | 22.07 | -7.308% | 5 | 273 | +131.763% |
| 2026-05-04 | 23.82 | 23.82 | 23.81 | 23.81 | +19.528% | 2 | 274 | +114.826% |
| 2026-04-30 | 19.92 | 19.92 | 19.92 | 19.92 | -16.056% | 2 | 274 | +156.777% |
| 2026-04-29 | 23.73 | 23.73 | 23.73 | 23.73 | +15.194% | 2 | 276 | +115.550% |
| 2026-04-28 | 20.60 | 20.60 | 20.60 | 20.60 | +12.877% | 1 | 276 | +148.301% |
| 2026-04-27 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 1 | 275 | +180.274% |
| 2026-04-23 | 18.25 | 18.25 | 18.25 | 18.25 | -1.351% | 1 | 275 | +180.274% |
| 2026-04-14 | 18.97 | 18.97 | 18.50 | 18.50 | -7.777% | 6 | 275 | +176.486% |
| 2026-04-10 | 20.06 | 20.06 | 20.06 | 20.06 | -14.053% | 2 | 275 | +154.985% |
| 2026-04-08 | 22.60 | 23.35 | 22.60 | 23.34 | -2.097% | 9 | 277 | +119.152% |
| 2026-04-01 | 24.99 | 25.00 | 23.60 | 23.84 | -14.796% | 61 | 273 | +114.555% |
| 2026-03-31 | 27.98 | 27.98 | 27.98 | 27.98 | -14.825% | 5 | 261 | +82.809% |
| 2026-03-30 | 33.36 | 33.43 | 32.59 | 32.85 | -5.820% | 212 | 256 | +55.708% |
| 2026-03-27 | 34.88 | 34.88 | 34.88 | 34.88 | -1.190% | 1 | 290 | +46.646% |
| 2026-03-26 | 36.20 | 36.50 | 35.10 | 35.30 | +13.105% | 120 | 290 | +44.901% |
| 2026-03-25 | 31.21 | 31.21 | 31.21 | 31.21 | -17.215% | 1 | 210 | +63.890% |
| 2026-03-23 | 33.85 | 37.70 | 33.85 | 37.70 | +38.196% | 3 | 209 | +35.676% |
| 2026-03-20 | 27.28 | 27.28 | 27.28 | 27.28 | +3.412% | 3 | 210 | +87.500% |
| 2026-03-19 | 26.38 | 26.38 | 26.38 | 26.38 | +48.787% | 1 | 207 | +93.897% |
| 2026-03-18 | 17.79 | 17.79 | 17.73 | 17.73 | +17.651% | 4 | 208 | +188.494% |
| 2026-03-05 | 15.03 | 15.07 | 15.03 | 15.07 | +1.005% | 4 | 210 | +239.416% |
| 2026-03-04 | 14.92 | 14.92 | 14.92 | 14.92 | +18.413% | 4 | 210 | +242.828% |
| 2026-02-26 | 12.60 | 12.60 | 12.60 | 12.60 | -15.266% | 2 | 210 | +305.952% |
| 2026-02-20 | 15.68 | 15.68 | 14.87 | 14.87 | -4.984% | 2 | 211 | +243.981% |
| 2026-02-18 | 15.65 | 15.65 | 15.65 | 15.65 | -3.692% | 1 | 210 | +226.837% |
| 2026-02-17 | 16.28 | 16.29 | 16.25 | 16.25 | +22.457% | 4 | 210 | +214.769% |
| 2026-02-10 | 13.27 | 13.27 | 13.27 | 13.27 | -7.526% | 1 | 210 | +285.456% |
| 2026-02-09 | 14.58 | 14.58 | 14.35 | 14.35 | -14.072% | 6 | 211 | +256.446% |
| 2026-02-06 | 16.72 | 16.72 | 16.70 | 16.70 | -9.730% | 3 | 212 | +206.287% |
| 2026-02-04 | 18.50 | 18.55 | 18.50 | 18.50 | -8.777% | 64 | 212 | +176.486% |
| 2026-02-03 | 20.28 | 20.28 | 20.28 | 20.28 | -24.972% | 1 | 213 | +152.219% |
| 2026-02-02 | 26.21 | 27.03 | 26.21 | 27.03 | +53.058% | 6 | 213 | +89.234% |
| 2026-01-30 | 17.66 | 17.66 | 17.66 | 17.66 | +28.436% | 1 | 213 | +189.638% |
| 2026-01-29 | 13.46 | 13.75 | 13.46 | 13.75 | +15.546% | 3 | 213 | +272.000% |
| 2026-01-28 | 11.05 | 11.90 | 11.05 | 11.90 | -9.230% | 4 | 214 | +329.832% |
| 2026-01-26 | 12.09 | 13.11 | 12.09 | 13.11 | -8.768% | 2 | 215 | +290.160% |
| 2026-01-22 | 14.52 | 14.52 | 14.37 | 14.37 | -9.623% | 2 | 215 | +255.950% |
| 2026-01-21 | 15.78 | 15.90 | 15.78 | 15.90 | -21.209% | 89 | 213 | +221.698% |
| 2026-01-15 | 20.18 | 20.18 | 20.18 | 20.18 | -2.039% | 2 | 181 | +153.469% |
| 2026-01-14 | 20.77 | 20.78 | 20.60 | 20.60 | -1.951% | 173 | 181 | +148.301% |
| 2026-01-12 | 21.00 | 21.01 | 20.98 | 21.01 | -16.128% | 4 | 17 | +143.455% |
| 2026-01-09 | 25.55 | 25.55 | 25.05 | 25.05 | -10.215% | 3 | 13 | +104.192% |
| 2026-01-07 | 27.90 | 27.90 | 27.90 | 27.90 | -1.064% | 1 | 10 | +83.333% |
| 2026-01-05 | 28.20 | 28.20 | 28.20 | 28.20 | +9.430% | 1 | 8 | +81.383% |
| 2025-12-26 | 24.94 | 25.77 | 24.94 | 25.77 | -2.645% | 6 | 8 | +98.487% |
| 2025-12-24 | 26.60 | 26.73 | 26.47 | 26.47 | +0.379% | 3 | 1 | +93.238% |
| 2025-12-23 | 26.37 | 26.37 | 26.37 | 26.37 | 0.000% | 1 | 1 | +93.970% |