GLD261120P00415000
GLD Nov 20 2026 415.00 Put
optionOPRA
EODNov 3, 2026
55.45USD+13.977%(+6.80)1Vol3OI
GLD261120P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 55.45 | 55.45 | 55.45 | 55.45 | +13.977% | 1 | 4 | 0.000% |
| 2026-10-29 | 47.85 | 48.65 | 47.50 | 48.65 | +13.668% | 502 | 81 | +13.977% |
| 2026-10-27 | 42.80 | 42.80 | 42.80 | 42.80 | -11.037% | 100 | 81 | +29.556% |
| 2026-10-26 | 48.11 | 48.11 | 48.11 | 48.11 | -0.599% | 2 | 83 | +15.257% |
| 2026-10-23 | 46.58 | 48.40 | 46.58 | 48.40 | +6.725% | 21 | 342 | +14.566% |
| 2026-10-22 | 41.58 | 45.35 | 41.58 | 45.35 | +21.030% | 804 | 801 | +22.271% |
| 2026-10-21 | 36.23 | 37.85 | 36.23 | 37.47 | +17.424% | 141 | 721 | +47.985% |
| 2026-10-16 | 32.75 | 32.75 | 31.91 | 31.91 | -9.347% | 3 | 722 | +73.770% |
| 2026-10-15 | 35.20 | 35.20 | 35.20 | 35.20 | -10.615% | 10 | 722 | +57.528% |
| 2026-10-14 | 39.91 | 41.37 | 39.20 | 39.38 | +17.658% | 15 | 728 | +40.808% |
| 2026-10-13 | 33.47 | 33.47 | 33.47 | 33.47 | -0.976% | 1 | 728 | +65.671% |
| 2026-10-12 | 33.90 | 33.90 | 33.80 | 33.80 | +6.289% | 11 | 729 | +64.053% |
| 2026-10-09 | 32.50 | 32.50 | 31.54 | 31.80 | -14.905% | 8 | 729 | +74.371% |
| 2026-10-08 | 37.35 | 39.26 | 37.35 | 37.37 | -4.620% | 6 | 730 | +48.381% |
| 2026-10-07 | 41.04 | 41.04 | 38.95 | 39.18 | +18.907% | 38 | 719 | +41.526% |
| 2026-10-06 | 33.28 | 33.28 | 32.95 | 32.95 | -11.828% | 4 | 719 | +68.285% |
| 2026-10-05 | 36.70 | 37.37 | 36.70 | 37.37 | +1.191% | 4 | 722 | +48.381% |
| 2026-10-02 | 37.23 | 37.23 | 36.80 | 36.93 | +3.882% | 3 | 720 | +50.149% |
| 2026-10-01 | 35.55 | 35.55 | 35.55 | 35.55 | +0.056% | 1 | 720 | +55.977% |
| 2026-09-30 | 35.60 | 35.60 | 35.53 | 35.53 | +0.794% | 2 | 720 | +56.065% |
| 2026-09-29 | 35.25 | 35.25 | 35.25 | 35.25 | -5.242% | 1 | 721 | +57.305% |
| 2026-09-28 | 35.60 | 39.09 | 35.60 | 37.20 | +45.540% | 31 | 723 | +49.059% |
| 2026-09-25 | 27.07 | 27.07 | 25.56 | 25.56 | -4.270% | 27 | 725 | +116.941% |
| 2026-09-24 | 27.06 | 27.06 | 26.70 | 26.70 | +0.565% | 5 | 726 | +107.678% |
| 2026-09-23 | 26.60 | 27.15 | 26.35 | 26.55 | +12.883% | 23 | 727 | +108.851% |
| 2026-09-22 | 23.90 | 23.90 | 23.48 | 23.52 | +3.933% | 17 | 721 | +135.757% |
| 2026-09-21 | 23.07 | 23.07 | 22.63 | 22.63 | +4.720% | 3 | 723 | +145.029% |
| 2026-09-18 | 23.11 | 23.11 | 21.58 | 21.61 | -9.808% | 3 | 724 | +156.594% |
| 2026-09-17 | 23.55 | 23.96 | 23.45 | 23.96 | -19.191% | 3 | 723 | +131.427% |
| 2026-09-16 | 24.90 | 31.12 | 24.90 | 29.65 | +5.329% | 63 | 712 | +87.015% |
| 2026-09-15 | 29.50 | 29.50 | 27.94 | 28.15 | -0.530% | 30 | 697 | +96.980% |
| 2026-09-14 | 30.00 | 30.00 | 26.82 | 28.30 | +12.749% | 40 | 687 | +95.936% |
| 2026-09-11 | 23.65 | 25.10 | 23.65 | 25.10 | -8.227% | 15 | 681 | +120.916% |
| 2026-09-10 | 24.85 | 27.58 | 24.85 | 27.35 | +18.913% | 33 | 679 | +102.742% |
| 2026-09-09 | 21.98 | 23.05 | 21.85 | 23.00 | -6.504% | 5 | 676 | +141.087% |
| 2026-09-08 | 22.80 | 24.60 | 22.80 | 24.60 | +13.000% | 45 | 675 | +125.407% |
| 2026-09-04 | 22.15 | 22.20 | 21.00 | 21.77 | +12.390% | 6 | 674 | +154.708% |
| 2026-09-03 | 19.11 | 19.37 | 18.34 | 19.37 | -26.906% | 440 | 430 | +186.267% |
| 2026-09-01 | 24.30 | 26.50 | 24.30 | 26.50 | +28.329% | 17 | 429 | +109.245% |
| 2026-08-31 | 20.68 | 21.60 | 20.65 | 20.65 | -1.667% | 73 | 398 | +168.523% |
| 2026-08-28 | 14.90 | 21.00 | 14.90 | 21.00 | +35.484% | 58 | 416 | +164.048% |
| 2026-08-27 | 16.45 | 16.45 | 15.25 | 15.50 | -2.393% | 42 | 398 | +257.742% |
| 2026-08-26 | 15.18 | 16.18 | 14.99 | 15.88 | +14.657% | 16 | 397 | +249.181% |
| 2026-08-25 | 15.65 | 15.66 | 13.85 | 13.85 | -8.581% | 12 | 389 | +300.361% |
| 2026-08-24 | 14.10 | 15.22 | 14.10 | 15.15 | -3.257% | 10 | 386 | +266.007% |
| 2026-08-21 | 16.69 | 16.75 | 15.47 | 15.66 | -15.580% | 10 | 385 | +254.087% |
| 2026-08-20 | 19.92 | 19.92 | 18.30 | 18.55 | -2.625% | 123 | 320 | +198.922% |
| 2026-08-19 | 19.77 | 19.77 | 18.95 | 19.05 | -14.459% | 89 | 266 | +191.076% |
| 2026-08-17 | 22.27 | 22.27 | 22.27 | 22.27 | -4.625% | 5 | 266 | +148.990% |
| 2026-08-12 | 23.35 | 23.35 | 23.35 | 23.35 | -9.496% | 9 | 257 | +137.473% |
| 2026-08-11 | 25.80 | 25.80 | 25.80 | 25.80 | -0.655% | 1 | 257 | +114.922% |
| 2026-08-10 | 25.97 | 25.97 | 25.97 | 25.97 | -6.918% | 1 | 257 | +113.516% |
| 2026-08-07 | 27.90 | 27.90 | 27.90 | 27.90 | -13.030% | 1 | 257 | +98.746% |
| 2026-08-05 | 32.39 | 32.39 | 32.08 | 32.08 | -25.568% | 2 | 256 | +72.849% |
| 2026-08-04 | 43.10 | 43.10 | 43.10 | 43.10 | -7.312% | 1 | 255 | +28.654% |
| 2026-08-03 | 46.50 | 46.50 | 46.50 | 46.50 | +0.216% | 1 | 254 | +19.247% |
| 2026-07-31 | 46.96 | 46.96 | 46.40 | 46.40 | +11.834% | 22 | 259 | +19.504% |
| 2026-07-30 | 41.49 | 41.49 | 41.49 | 41.49 | -6.343% | 1 | 260 | +33.647% |
| 2026-07-27 | 44.30 | 44.30 | 44.30 | 44.30 | +1.234% | 7 | 260 | +25.169% |
| 2026-07-21 | 43.76 | 43.76 | 43.76 | 43.76 | -13.892% | 1 | 259 | +26.714% |
| 2026-07-17 | 50.82 | 50.82 | 50.82 | 50.82 | +2.233% | 1 | 258 | +9.111% |
| 2026-07-13 | 49.71 | 49.71 | 49.71 | 49.71 | +15.658% | 1 | 258 | +11.547% |
| 2026-07-10 | 43.15 | 43.15 | 42.98 | 42.98 | +11.405% | 2 | 256 | +29.013% |
| 2026-07-07 | 38.58 | 38.58 | 38.58 | 38.58 | -4.268% | 1 | 256 | +43.727% |
| 2026-07-06 | 40.30 | 40.30 | 40.30 | 40.30 | +6.727% | 13 | 256 | +37.593% |
| 2026-06-22 | 37.76 | 37.76 | 37.76 | 37.76 | +4.252% | 15 | 256 | +46.849% |
| 2026-06-18 | 36.22 | 36.22 | 36.22 | 36.22 | +22.988% | 13 | 256 | +53.092% |
| 2026-06-17 | 29.45 | 29.45 | 29.45 | 29.45 | +1.029% | 1 | 256 | +88.285% |
| 2026-06-15 | 29.15 | 29.15 | 29.15 | 29.15 | -36.492% | 1 | 256 | +90.223% |
| 2026-06-10 | 43.00 | 45.90 | 43.00 | 45.90 | +49.511% | 11 | 259 | +20.806% |
| 2026-06-08 | 30.70 | 30.70 | 30.70 | 30.70 | -5.364% | 3 | 259 | +80.619% |
| 2026-06-05 | 31.97 | 32.44 | 31.97 | 32.44 | +35.619% | 2 | 261 | +70.931% |
| 2026-06-04 | 23.95 | 23.95 | 23.90 | 23.92 | -6.562% | 8 | 261 | +131.814% |
| 2026-06-03 | 26.08 | 26.08 | 25.50 | 25.60 | +21.963% | 153 | 210 | +116.602% |
| 2026-05-29 | 20.99 | 20.99 | 20.99 | 20.99 | -18.263% | 1 | 210 | +164.173% |
| 2026-05-27 | 26.50 | 26.50 | 25.68 | 25.68 | +10.881% | 20 | 205 | +115.927% |
| 2026-05-26 | 23.16 | 23.16 | 23.16 | 23.16 | -3.500% | 1 | 204 | +139.421% |
| 2026-05-22 | 23.95 | 24.22 | 23.94 | 24.00 | -5.549% | 29 | 206 | +131.042% |
| 2026-05-19 | 26.00 | 27.03 | 25.41 | 25.41 | +7.807% | 6 | 207 | +118.221% |
| 2026-05-15 | 24.10 | 24.20 | 23.57 | 23.57 | +24.709% | 9 | 203 | +135.257% |
| 2026-05-07 | 18.90 | 18.90 | 18.90 | 18.90 | -2.878% | 1 | 203 | +193.386% |
| 2026-05-06 | 19.46 | 19.46 | 19.46 | 19.46 | -17.960% | 2 | 204 | +184.943% |
| 2026-05-05 | 23.72 | 23.72 | 23.72 | 23.72 | -9.223% | 1 | 202 | +133.769% |
| 2026-05-04 | 26.13 | 26.13 | 26.13 | 26.13 | +4.145% | 1 | 202 | +112.208% |
| 2026-04-29 | 26.14 | 26.14 | 25.05 | 25.09 | +7.914% | 22 | 201 | +121.004% |
| 2026-04-28 | 23.30 | 23.30 | 23.05 | 23.25 | +15.557% | 73 | 202 | +138.495% |
| 2026-04-27 | 20.10 | 20.12 | 20.10 | 20.12 | -5.318% | 3 | 147 | +175.596% |
| 2026-04-21 | 21.25 | 21.25 | 21.25 | 21.25 | +16.120% | 1 | 144 | +160.941% |
| 2026-04-17 | 18.31 | 18.31 | 18.30 | 18.30 | -8.040% | 2 | 144 | +203.005% |
| 2026-04-14 | 19.80 | 19.95 | 19.80 | 19.90 | -12.643% | 54 | 142 | +178.643% |
| 2026-04-13 | 22.78 | 22.78 | 22.78 | 22.78 | -12.821% | 1 | 144 | +143.415% |
| 2026-04-08 | 26.13 | 26.13 | 26.13 | 26.13 | -13.103% | 8 | 144 | +112.208% |
| 2026-03-31 | 30.07 | 30.07 | 30.07 | 30.07 | -14.695% | 20 | 146 | +84.403% |
| 2026-03-30 | 35.70 | 35.90 | 35.10 | 35.25 | +0.628% | 172 | 126 | +57.305% |
| 2026-03-25 | 35.03 | 35.03 | 35.03 | 35.03 | -16.096% | 8 | 51 | +58.293% |
| 2026-03-23 | 36.50 | 41.75 | 36.50 | 41.75 | +50.342% | 2 | 51 | +32.814% |
| 2026-03-19 | 29.27 | 29.27 | 27.50 | 27.77 | +46.931% | 5 | 51 | +99.676% |
| 2026-03-18 | 18.90 | 18.90 | 18.90 | 18.90 | +15.951% | 1 | 51 | +193.386% |
| 2026-03-04 | 16.22 | 16.30 | 16.22 | 16.30 | +11.263% | 4 | 51 | +240.184% |
| 2026-02-10 | 14.65 | 14.65 | 14.65 | 14.65 | -19.284% | 10 | 49 | +278.498% |
| 2026-02-06 | 18.15 | 18.15 | 18.15 | 18.15 | -17.123% | 1 | 39 | +205.510% |
| 2026-02-05 | 21.80 | 21.90 | 21.80 | 21.90 | +2.480% | 8 | 40 | +153.196% |
| 2026-02-03 | 21.37 | 21.37 | 21.37 | 21.37 | -12.704% | 2 | 34 | +159.476% |
| 2026-01-30 | 21.65 | 25.20 | 21.55 | 24.48 | +95.527% | 6 | 32 | +126.511% |
| 2026-01-28 | 12.52 | 12.52 | 12.52 | 12.52 | -13.774% | 1 | 33 | +342.891% |
| 2026-01-27 | 14.52 | 14.52 | 14.52 | 14.52 | -13.417% | 1 | 33 | +281.887% |
| 2026-01-22 | 16.77 | 16.77 | 16.77 | 16.77 | -11.783% | 5 | 32 | +230.650% |
| 2026-01-20 | 19.17 | 19.17 | 19.01 | 19.01 | -17.240% | 2 | 32 | +191.689% |
| 2026-01-14 | 22.97 | 22.97 | 22.97 | 22.97 | -25.855% | 1 | 31 | +141.402% |
| 2026-01-07 | 30.55 | 30.98 | 30.55 | 30.98 | +6.023% | 2 | 31 | +78.986% |
| 2026-01-06 | 29.22 | 29.22 | 29.22 | 29.22 | -19.725% | 1 | 31 | +89.767% |
| 2025-12-31 | 36.40 | 36.40 | 36.40 | 36.40 | +4.298% | 15 | 30 | +52.335% |
| 2025-12-30 | 34.90 | 34.90 | 34.90 | 34.90 | +6.565% | 2 | 30 | +58.883% |
| 2025-12-29 | 32.75 | 32.75 | 32.75 | 32.75 | +16.797% | 10 | 30 | +69.313% |
| 2025-12-26 | 27.50 | 28.27 | 27.10 | 28.04 | -4.038% | 27 | 34 | +97.753% |
| 2025-12-24 | 29.22 | 29.22 | 29.22 | 29.22 | +1.037% | 1 | 33 | +89.767% |
| 2025-12-23 | 28.92 | 28.92 | 28.92 | 28.92 | -6.165% | 1 | 33 | +91.736% |
| 2025-12-22 | 31.10 | 31.10 | 30.81 | 30.82 | 0.000% | 32 | 32 | +79.916% |