GLD261120P00420000
GLD Nov 20 2026 420.00 Put
optionOPRA
EODNov 3, 2026
60.05USD+1.952%(+1.15)3,138Vol1,159OI
GLD261120P00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 60.25 | 60.25 | 60.05 | 60.05 | +1.952% | 3,138 | 1,159 | 0.000% |
| 2026-11-02 | 58.15 | 58.90 | 58.15 | 58.90 | -10.622% | 2,300 | 1,159 | +1.952% |
| 2026-10-30 | 65.89 | 65.90 | 65.89 | 65.90 | +29.444% | 1,738 | 1,159 | -8.877% |
| 2026-10-29 | 52.30 | 52.45 | 50.90 | 50.91 | +6.595% | 7,228 | 1,159 | +17.953% |
| 2026-10-28 | 47.75 | 47.76 | 47.75 | 47.76 | -0.084% | 1,738 | 1,159 | +25.733% |
| 2026-10-27 | 48.45 | 48.45 | 47.80 | 47.80 | -9.726% | 1,200 | 1,159 | +25.628% |
| 2026-10-26 | 52.94 | 52.95 | 52.94 | 52.95 | -1.120% | 1,738 | 1,159 | +13.409% |
| 2026-10-23 | 53.13 | 53.65 | 53.13 | 53.55 | +5.206% | 953 | 1,160 | +12.138% |
| 2026-10-22 | 48.80 | 50.99 | 48.80 | 50.90 | +23.245% | 12,022 | 7,397 | +17.976% |
| 2026-10-21 | 41.10 | 41.60 | 41.03 | 41.30 | -0.959% | 25 | 7,400 | +45.400% |
| 2026-10-20 | 42.10 | 42.20 | 41.70 | 41.70 | +2.988% | 4,002 | 7,402 | +44.005% |
| 2026-10-19 | 40.47 | 40.49 | 40.47 | 40.49 | +3.238% | 2 | 7,402 | +48.308% |
| 2026-10-16 | 36.64 | 39.22 | 36.64 | 39.22 | -2.656% | 23 | 7,414 | +53.111% |
| 2026-10-15 | 39.05 | 40.29 | 39.05 | 40.29 | -9.338% | 4 | 7,414 | +49.044% |
| 2026-10-14 | 46.10 | 46.10 | 44.44 | 44.44 | +16.122% | 7 | 7,414 | +35.126% |
| 2026-10-13 | 38.27 | 38.27 | 38.27 | 38.27 | -0.597% | 1 | 7,415 | +56.911% |
| 2026-10-12 | 38.50 | 38.50 | 38.50 | 38.50 | +6.412% | 1 | 7,416 | +55.974% |
| 2026-10-09 | 36.68 | 36.68 | 36.18 | 36.18 | -14.062% | 3 | 7,413 | +65.976% |
| 2026-10-08 | 42.70 | 42.70 | 42.10 | 42.10 | -4.513% | 2 | 7,413 | +42.637% |
| 2026-10-07 | 44.09 | 44.09 | 44.09 | 44.09 | +5.478% | 1 | 7,413 | +36.199% |
| 2026-10-05 | 42.05 | 42.05 | 41.80 | 41.80 | +2.026% | 25 | 7,390 | +43.660% |
| 2026-10-02 | 37.56 | 41.31 | 37.35 | 40.97 | +5.811% | 29 | 7,391 | +46.571% |
| 2026-10-01 | 38.95 | 38.95 | 38.72 | 38.72 | -4.489% | 2 | 7,393 | +55.088% |
| 2026-09-30 | 37.74 | 40.54 | 37.74 | 40.54 | +5.381% | 11 | 7,384 | +48.125% |
| 2026-09-29 | 39.60 | 41.00 | 38.47 | 38.47 | -8.383% | 66 | 7,336 | +56.096% |
| 2026-09-28 | 41.16 | 43.56 | 39.95 | 41.99 | +42.484% | 80 | 7,312 | +43.010% |
| 2026-09-25 | 30.45 | 30.45 | 29.47 | 29.47 | -4.782% | 7 | 7,312 | +103.767% |
| 2026-09-24 | 31.15 | 32.52 | 30.50 | 30.95 | +2.824% | 27 | 7,294 | +94.023% |
| 2026-09-23 | 30.70 | 31.00 | 29.85 | 30.10 | +14.536% | 14 | 7,291 | +99.502% |
| 2026-09-22 | 27.62 | 28.42 | 26.28 | 26.28 | -1.573% | 27 | 7,267 | +128.501% |
| 2026-09-21 | 26.49 | 27.34 | 26.49 | 26.70 | -2.732% | 1,708 | 7,260 | +124.906% |
| 2026-09-18 | 27.45 | 27.45 | 27.45 | 27.45 | +0.476% | 10 | 7,257 | +118.761% |
| 2026-09-17 | 26.75 | 27.60 | 26.60 | 27.32 | -18.179% | 36 | 7,225 | +119.802% |
| 2026-09-16 | 29.15 | 33.52 | 29.15 | 33.39 | +3.151% | 7 | 7,222 | +79.844% |
| 2026-09-15 | 32.37 | 32.37 | 32.37 | 32.37 | +5.784% | 1 | 7,223 | +85.511% |
| 2026-09-14 | 33.09 | 33.85 | 30.60 | 30.60 | +10.270% | 10 | 7,222 | +96.242% |
| 2026-09-11 | 27.65 | 27.75 | 27.33 | 27.75 | -6.091% | 4 | 7,220 | +116.396% |
| 2026-09-10 | 27.80 | 29.55 | 27.75 | 29.55 | +12.357% | 4 | 7,220 | +103.215% |
| 2026-09-09 | 25.29 | 26.80 | 25.13 | 26.30 | -6.804% | 11 | 7,229 | +128.327% |
| 2026-09-08 | 26.15 | 28.22 | 26.15 | 28.22 | +11.102% | 19 | 7,217 | +112.792% |
| 2026-09-04 | 25.30 | 25.40 | 24.05 | 25.40 | +17.484% | 14 | 7,236 | +136.417% |
| 2026-09-03 | 22.61 | 22.63 | 21.62 | 21.62 | -19.238% | 365 | 7,092 | +177.752% |
| 2026-09-02 | 27.54 | 27.82 | 26.30 | 26.77 | -9.131% | 75 | 7,092 | +124.318% |
| 2026-09-01 | 27.80 | 29.80 | 27.69 | 29.46 | +23.990% | 27 | 7,107 | +103.836% |
| 2026-08-31 | 23.50 | 24.87 | 23.50 | 23.76 | +0.169% | 58 | 7,140 | +152.736% |
| 2026-08-28 | 17.69 | 23.83 | 17.69 | 23.72 | +34.696% | 50 | 7,135 | +153.162% |
| 2026-08-27 | 19.00 | 19.14 | 17.52 | 17.61 | -4.293% | 73 | 7,084 | +240.999% |
| 2026-08-26 | 17.27 | 18.60 | 17.27 | 18.40 | +14.642% | 52 | 7,076 | +226.359% |
| 2026-08-25 | 17.88 | 17.88 | 15.96 | 16.05 | -4.179% | 17 | 7,073 | +274.143% |
| 2026-08-24 | 16.26 | 17.51 | 16.13 | 16.75 | -5.899% | 44 | 7,057 | +258.507% |
| 2026-08-21 | 19.08 | 19.08 | 17.75 | 17.80 | -15.238% | 80 | 7,036 | +237.360% |
| 2026-08-20 | 22.65 | 22.65 | 21.00 | 21.00 | -3.758% | 2,904 | 4,185 | +185.952% |
| 2026-08-19 | 23.03 | 23.03 | 21.82 | 21.82 | -24.104% | 9 | 4,183 | +175.206% |
| 2026-08-18 | 28.82 | 28.82 | 28.75 | 28.75 | +8.164% | 3 | 4,180 | +108.870% |
| 2026-08-17 | 25.60 | 26.58 | 25.40 | 26.58 | -3.765% | 20 | 4,184 | +125.922% |
| 2026-08-14 | 27.38 | 27.74 | 26.95 | 27.62 | -5.411% | 15 | 4,194 | +117.415% |
| 2026-08-13 | 28.65 | 29.21 | 28.55 | 29.20 | +5.989% | 14 | 4,187 | +105.651% |
| 2026-08-12 | 26.55 | 27.55 | 26.55 | 27.55 | -4.007% | 2 | 4,186 | +117.967% |
| 2026-08-11 | 28.70 | 28.70 | 28.70 | 28.70 | -1.914% | 1 | 4,186 | +109.233% |
| 2026-08-10 | 30.04 | 30.04 | 29.26 | 29.26 | -4.876% | 8 | 4,192 | +105.229% |
| 2026-08-07 | 31.00 | 31.21 | 30.60 | 30.76 | -15.448% | 25 | 4,167 | +95.221% |
| 2026-08-06 | 35.25 | 36.38 | 35.25 | 36.38 | -1.275% | 5 | 4,163 | +65.063% |
| 2026-08-05 | 36.35 | 36.90 | 35.77 | 36.85 | -20.186% | 22 | 4,162 | +62.958% |
| 2026-07-30 | 46.17 | 46.17 | 46.17 | 46.17 | -11.552% | 1 | 4,161 | +30.063% |
| 2026-07-28 | 52.20 | 52.20 | 52.20 | 52.20 | -3.423% | 3 | 4,158 | +15.038% |
| 2026-07-20 | 54.05 | 54.05 | 54.05 | 54.05 | -2.525% | 1 | 4,158 | +11.101% |
| 2026-07-17 | 55.50 | 55.50 | 55.45 | 55.45 | -4.066% | 8 | 4,150 | +8.296% |
| 2026-07-16 | 55.55 | 57.80 | 55.49 | 57.80 | +16.626% | 6 | 4,149 | +3.893% |
| 2026-07-15 | 49.45 | 49.56 | 49.45 | 49.56 | +1.164% | 2 | 4,149 | +21.166% |
| 2026-07-14 | 48.85 | 48.99 | 48.85 | 48.99 | +5.741% | 7 | 4,144 | +22.576% |
| 2026-07-02 | 46.33 | 46.33 | 46.33 | 46.33 | -5.718% | 1,300 | 4,148 | +29.614% |
| 2026-07-01 | 53.90 | 53.90 | 49.14 | 49.14 | -7.718% | 8 | 4,142 | +22.202% |
| 2026-06-30 | 53.25 | 53.25 | 53.25 | 53.25 | +46.897% | 1 | 4,141 | +12.770% |
| 2026-06-17 | 32.48 | 36.30 | 32.48 | 36.25 | -28.557% | 3 | 4,142 | +65.655% |
| 2026-06-11 | 51.22 | 51.22 | 50.74 | 50.74 | +7.046% | 2 | 4,142 | +18.348% |
| 2026-06-10 | 43.87 | 47.40 | 43.87 | 47.40 | +36.599% | 5 | 4,137 | +26.688% |
| 2026-06-08 | 34.70 | 34.70 | 34.70 | 34.70 | +0.726% | 1 | 4,138 | +73.055% |
| 2026-06-05 | 34.45 | 34.45 | 34.45 | 34.45 | +29.511% | 1 | 4,137 | +74.311% |
| 2026-06-04 | 25.90 | 26.60 | 25.90 | 26.60 | -6.140% | 11 | 4,138 | +125.752% |
| 2026-06-03 | 28.43 | 28.43 | 28.26 | 28.34 | -1.495% | 35 | 4,152 | +111.891% |
| 2026-06-01 | 28.77 | 28.77 | 28.77 | 28.77 | +16.667% | 1 | 4,153 | +108.724% |
| 2026-05-29 | 23.90 | 24.66 | 23.90 | 24.66 | -6.236% | 361 | 4,012 | +143.512% |
| 2026-05-28 | 26.25 | 26.30 | 26.25 | 26.30 | -10.085% | 8 | 4,018 | +128.327% |
| 2026-05-27 | 29.25 | 29.25 | 29.25 | 29.25 | +11.684% | 6 | 4,019 | +105.299% |
| 2026-05-26 | 26.19 | 26.19 | 26.19 | 26.19 | +0.537% | 1 | 4,020 | +129.286% |
| 2026-05-22 | 27.24 | 27.24 | 26.05 | 26.05 | -9.138% | 31 | 4,014 | +130.518% |
| 2026-05-19 | 28.60 | 28.76 | 28.25 | 28.67 | +11.687% | 18 | 4,011 | +109.452% |
| 2026-05-18 | 25.52 | 25.69 | 25.52 | 25.67 | +19.618% | 4 | 4,011 | +133.931% |
| 2026-05-14 | 21.42 | 21.95 | 20.90 | 21.46 | +0.187% | 331 | 3,876 | +179.823% |
| 2026-05-13 | 21.67 | 21.67 | 21.41 | 21.42 | +9.008% | 138 | 3,794 | +180.345% |
| 2026-05-07 | 19.57 | 19.65 | 19.57 | 19.65 | -7.092% | 2 | 3,794 | +205.598% |
| 2026-05-06 | 21.50 | 21.50 | 21.15 | 21.15 | -20.548% | 2 | 3,794 | +183.924% |
| 2026-05-05 | 26.00 | 26.62 | 26.00 | 26.62 | -6.825% | 2 | 3,795 | +125.582% |
| 2026-05-04 | 28.57 | 28.57 | 28.57 | 28.57 | +20.854% | 1 | 3,795 | +110.186% |
| 2026-05-01 | 23.64 | 23.64 | 23.64 | 23.64 | -15.269% | 3,325 | 1,715 | +154.019% |
| 2026-04-29 | 27.90 | 27.90 | 27.90 | 27.90 | +12.183% | 1 | 1,715 | +115.233% |
| 2026-04-28 | 25.08 | 26.15 | 24.87 | 24.87 | +16.651% | 85 | 1,716 | +141.456% |
| 2026-04-24 | 21.32 | 21.32 | 21.32 | 21.32 | -11.167% | 1,300 | 1,685 | +181.660% |
| 2026-04-23 | 22.08 | 24.00 | 21.61 | 24.00 | +9.539% | 42 | 434 | +150.208% |
| 2026-04-22 | 21.91 | 21.91 | 21.91 | 21.91 | -11.618% | 1 | 434 | +174.076% |
| 2026-04-13 | 24.79 | 24.79 | 24.79 | 24.79 | -0.442% | 10 | 433 | +142.235% |
| 2026-04-10 | 24.59 | 24.90 | 24.59 | 24.90 | -11.702% | 10 | 433 | +141.165% |
| 2026-04-08 | 26.96 | 28.25 | 26.96 | 28.20 | -12.232% | 15 | 433 | +112.943% |
| 2026-04-06 | 32.13 | 32.13 | 32.13 | 32.13 | -0.986% | 1 | 420 | +86.897% |
| 2026-04-02 | 32.45 | 32.45 | 32.45 | 32.45 | -13.582% | 25 | 419 | +85.054% |
| 2026-03-30 | 38.36 | 38.36 | 37.55 | 37.55 | -3.644% | 217 | 419 | +59.920% |
| 2026-03-27 | 38.97 | 38.97 | 38.97 | 38.97 | -11.210% | 1 | 424 | +54.093% |
| 2026-03-26 | 43.89 | 43.89 | 43.89 | 43.89 | +24.334% | 10 | 424 | +36.819% |
| 2026-03-25 | 35.30 | 35.30 | 35.30 | 35.30 | +26.978% | 1 | 429 | +70.113% |
| 2026-03-20 | 27.80 | 27.80 | 27.80 | 27.80 | -7.549% | 8 | 430 | +116.007% |
| 2026-03-19 | 32.13 | 32.13 | 30.07 | 30.07 | +37.936% | 16 | 422 | +99.701% |
| 2026-03-18 | 20.67 | 21.80 | 20.65 | 21.80 | +24.217% | 38 | 422 | +175.459% |
| 2026-03-17 | 17.55 | 17.55 | 17.55 | 17.55 | +18.182% | 300 | 400 | +242.165% |
| 2026-03-11 | 14.85 | 14.85 | 14.85 | 14.85 | +1.020% | 1 | 134 | +304.377% |
| 2026-03-10 | 14.70 | 14.70 | 14.70 | 14.70 | -15.517% | 1 | 134 | +308.503% |
| 2026-03-04 | 17.40 | 17.40 | 17.40 | 17.40 | +34.156% | 2 | 138 | +245.115% |
| 2026-03-02 | 12.97 | 12.97 | 12.97 | 12.97 | -10.859% | 1 | 136 | +362.992% |
| 2026-02-27 | 14.55 | 14.55 | 14.55 | 14.55 | -21.732% | 1 | 136 | +312.715% |
| 2026-02-19 | 19.10 | 19.10 | 18.59 | 18.59 | -2.415% | 4 | 136 | +223.023% |
| 2026-02-18 | 19.03 | 19.05 | 19.03 | 19.05 | -3.201% | 4 | 135 | +215.223% |
| 2026-02-17 | 19.66 | 19.68 | 19.66 | 19.68 | +30.331% | 4 | 133 | +205.132% |
| 2026-02-11 | 15.10 | 15.10 | 15.10 | 15.10 | -9.036% | 1 | 132 | +297.682% |
| 2026-02-10 | 16.60 | 16.60 | 16.60 | 16.60 | -4.433% | 2 | 132 | +261.747% |
| 2026-02-09 | 18.50 | 18.50 | 17.37 | 17.37 | -25.451% | 6 | 131 | +245.711% |
| 2026-02-05 | 23.35 | 23.35 | 23.25 | 23.30 | +4.251% | 20 | 131 | +157.725% |
| 2026-02-03 | 22.35 | 22.35 | 22.35 | 22.35 | -24.237% | 1 | 118 | +168.680% |
| 2026-02-02 | 30.86 | 32.05 | 29.50 | 29.50 | +18.952% | 31 | 118 | +103.559% |
| 2026-01-30 | 20.65 | 24.80 | 20.65 | 24.80 | +87.879% | 6 | 88 | +142.137% |
| 2026-01-28 | 13.20 | 13.20 | 13.20 | 13.20 | -11.824% | 1 | 89 | +354.924% |
| 2026-01-26 | 14.86 | 14.97 | 14.86 | 14.97 | -14.015% | 3 | 89 | +301.136% |
| 2026-01-22 | 17.50 | 17.50 | 17.41 | 17.41 | -17.095% | 2 | 89 | +244.917% |
| 2026-01-20 | 21.00 | 21.00 | 20.95 | 21.00 | -18.288% | 92 | 89 | +185.952% |
| 2026-01-16 | 24.65 | 27.14 | 24.65 | 25.70 | +1.341% | 7 | 53 | +133.658% |
| 2026-01-14 | 25.36 | 25.36 | 25.36 | 25.36 | -1.933% | 1 | 53 | +136.790% |
| 2026-01-12 | 26.32 | 26.34 | 25.86 | 25.86 | -22.342% | 4 | 52 | +132.212% |
| 2026-01-07 | 33.30 | 33.30 | 33.30 | 33.30 | +3.738% | 1 | 51 | +80.330% |
| 2026-01-06 | 32.10 | 32.10 | 32.10 | 32.10 | -0.156% | 1 | 51 | +87.072% |
| 2025-12-23 | 32.16 | 32.20 | 32.15 | 32.15 | -18.360% | 50 | 50 | +86.781% |
| 2025-12-16 | 39.35 | 39.38 | 39.35 | 39.38 | 0.000% | 2 | 1 | +52.489% |