GLD261120P00425000
GLD Nov 20 2026 425.00 Put
optionOPRA
EODOct 29, 2026
58.90USD+5.650%(+3.15)266Vol4OI
GLD261120P00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 57.75 | 58.90 | 57.25 | 58.90 | +5.650% | 266 | 44 | 0.000% |
| 2026-10-28 | 54.60 | 55.75 | 54.60 | 55.75 | +4.991% | 116 | 44 | +5.650% |
| 2026-10-27 | 53.10 | 53.10 | 53.10 | 53.10 | -5.600% | 50 | 44 | +10.923% |
| 2026-10-26 | 56.90 | 56.90 | 56.25 | 56.25 | -4.010% | 116 | 44 | +4.711% |
| 2026-10-23 | 55.90 | 58.60 | 55.90 | 58.60 | +6.352% | 110 | 46 | +0.512% |
| 2026-10-22 | 53.26 | 55.80 | 52.83 | 55.10 | +16.318% | 1,142 | 160 | +6.897% |
| 2026-10-20 | 47.05 | 47.37 | 47.05 | 47.37 | +5.033% | 3,921 | 3,896 | +24.340% |
| 2026-10-19 | 43.95 | 45.65 | 43.95 | 45.10 | +3.917% | 15 | 3,886 | +30.599% |
| 2026-10-16 | 41.60 | 44.02 | 41.60 | 43.40 | -10.791% | 43 | 3,853 | +35.714% |
| 2026-10-14 | 50.75 | 51.08 | 48.65 | 48.65 | +12.382% | 9 | 3,993 | +21.069% |
| 2026-10-12 | 42.93 | 43.30 | 42.93 | 43.29 | +3.988% | 12 | 3,987 | +36.059% |
| 2026-10-09 | 41.45 | 41.63 | 41.45 | 41.63 | -12.303% | 2 | 4,010 | +41.485% |
| 2026-10-08 | 46.70 | 47.47 | 46.70 | 47.47 | -0.980% | 135 | 4,054 | +24.078% |
| 2026-10-07 | 49.05 | 49.05 | 47.94 | 47.94 | +9.477% | 138 | 3,991 | +22.862% |
| 2026-10-06 | 43.79 | 43.79 | 43.79 | 43.79 | -6.372% | 1 | 3,991 | +34.506% |
| 2026-10-05 | 46.77 | 46.77 | 46.77 | 46.77 | +2.678% | 1 | 3,991 | +25.935% |
| 2026-10-02 | 46.25 | 46.25 | 45.55 | 45.55 | +6.800% | 11 | 3,986 | +29.308% |
| 2026-10-01 | 43.40 | 43.40 | 42.65 | 42.65 | -5.432% | 2 | 3,986 | +38.101% |
| 2026-09-30 | 44.40 | 45.14 | 44.35 | 45.10 | +3.678% | 26 | 3,993 | +30.599% |
| 2026-09-29 | 44.45 | 45.80 | 43.20 | 43.50 | -8.228% | 103 | 3,997 | +35.402% |
| 2026-09-28 | 46.09 | 47.95 | 44.55 | 47.40 | +38.192% | 120 | 3,954 | +24.262% |
| 2026-09-25 | 34.55 | 35.40 | 34.25 | 34.30 | -6.920% | 39 | 3,967 | +71.720% |
| 2026-09-24 | 35.25 | 36.85 | 35.25 | 36.85 | +6.349% | 24 | 3,981 | +59.837% |
| 2026-09-23 | 34.90 | 34.90 | 33.92 | 34.65 | +11.594% | 24 | 3,996 | +69.986% |
| 2026-09-22 | 30.80 | 31.05 | 30.80 | 31.05 | +1.803% | 3 | 3,997 | +89.694% |
| 2026-09-21 | 29.99 | 31.17 | 29.90 | 30.50 | +8.079% | 15 | 3,998 | +93.115% |
| 2026-09-18 | 30.76 | 30.88 | 28.22 | 28.22 | -9.493% | 44 | 3,990 | +108.717% |
| 2026-09-17 | 30.50 | 31.18 | 30.50 | 31.18 | -19.535% | 5 | 3,990 | +88.903% |
| 2026-09-16 | 32.40 | 39.40 | 31.85 | 38.75 | +9.001% | 77 | 3,998 | +52.000% |
| 2026-09-15 | 35.93 | 36.10 | 35.30 | 35.55 | -0.698% | 27 | 4,015 | +65.682% |
| 2026-09-14 | 37.28 | 37.30 | 34.55 | 35.80 | +3.379% | 60 | 3,979 | +64.525% |
| 2026-09-10 | 31.95 | 34.63 | 31.85 | 34.63 | +16.208% | 30 | 3,974 | +70.084% |
| 2026-09-09 | 28.17 | 29.80 | 28.17 | 29.80 | -5.607% | 6 | 3,972 | +97.651% |
| 2026-09-08 | 29.63 | 31.68 | 29.63 | 31.57 | +12.750% | 14 | 3,960 | +86.570% |
| 2026-09-04 | 28.83 | 28.83 | 28.00 | 28.00 | +12.135% | 12 | 3,966 | +110.357% |
| 2026-09-03 | 25.59 | 25.79 | 24.61 | 24.97 | -17.098% | 59 | 3,942 | +135.883% |
| 2026-09-02 | 30.55 | 30.55 | 30.12 | 30.12 | -8.810% | 7 | 3,941 | +95.551% |
| 2026-09-01 | 31.28 | 33.03 | 30.50 | 33.03 | +21.882% | 18 | 3,938 | +78.323% |
| 2026-08-31 | 27.70 | 28.04 | 27.00 | 27.10 | +1.689% | 720 | 4,268 | +117.343% |
| 2026-08-28 | 21.55 | 26.65 | 21.55 | 26.65 | +31.931% | 47 | 4,273 | +121.013% |
| 2026-08-27 | 21.27 | 21.27 | 19.95 | 20.20 | -3.810% | 171 | 4,258 | +191.584% |
| 2026-08-26 | 19.80 | 21.30 | 19.76 | 21.00 | +14.880% | 169 | 4,342 | +180.476% |
| 2026-08-25 | 20.75 | 20.75 | 18.28 | 18.28 | -4.343% | 90 | 4,318 | +222.210% |
| 2026-08-24 | 18.38 | 20.15 | 18.38 | 19.11 | -7.007% | 87 | 4,302 | +208.216% |
| 2026-08-21 | 21.55 | 21.73 | 20.15 | 20.55 | -14.160% | 272 | 4,206 | +186.618% |
| 2026-08-20 | 24.27 | 24.27 | 23.94 | 23.94 | -24.479% | 18 | 4,197 | +146.032% |
| 2026-08-18 | 31.70 | 31.70 | 31.70 | 31.70 | +2.324% | 2 | 4,197 | +85.804% |
| 2026-08-14 | 30.30 | 31.10 | 30.30 | 30.98 | -0.705% | 6 | 4,198 | +90.123% |
| 2026-08-13 | 31.20 | 31.20 | 31.20 | 31.20 | +1.069% | 1 | 4,198 | +88.782% |
| 2026-08-12 | 30.03 | 30.87 | 30.03 | 30.87 | -4.427% | 104 | 4,102 | +90.800% |
| 2026-08-10 | 34.30 | 34.30 | 32.03 | 32.30 | -22.505% | 21 | 4,095 | +82.353% |
| 2026-08-05 | 41.68 | 41.68 | 41.68 | 41.68 | -20.670% | 1 | 4,095 | +41.315% |
| 2026-07-24 | 52.54 | 52.54 | 52.54 | 52.54 | -4.246% | 9 | 4,107 | +12.105% |
| 2026-07-23 | 54.87 | 54.87 | 54.87 | 54.87 | -6.921% | 9 | 4,098 | +7.345% |
| 2026-07-17 | 60.34 | 60.34 | 58.90 | 58.95 | +11.247% | 16 | 4,105 | -0.085% |
| 2026-07-14 | 53.10 | 53.20 | 52.99 | 52.99 | +4.827% | 4 | 4,106 | +11.153% |
| 2026-07-10 | 50.55 | 50.55 | 50.55 | 50.55 | +1.506% | 3 | 4,107 | +16.518% |
| 2026-07-02 | 49.80 | 49.80 | 49.80 | 49.80 | -7.709% | 1 | 4,109 | +18.273% |
| 2026-07-01 | 56.84 | 56.84 | 53.96 | 53.96 | -8.542% | 2 | 4,108 | +9.155% |
| 2026-06-29 | 58.30 | 59.00 | 58.30 | 59.00 | +0.683% | 4 | 4,107 | -0.169% |
| 2026-06-25 | 58.60 | 58.60 | 58.60 | 58.60 | -2.252% | 1 | 4,114 | +0.512% |
| 2026-06-24 | 60.63 | 60.63 | 59.85 | 59.95 | +16.953% | 28 | 4,116 | -1.751% |
| 2026-06-23 | 51.26 | 51.26 | 51.26 | 51.26 | +13.911% | 1 | 4,115 | +14.904% |
| 2026-06-22 | 45.00 | 45.00 | 45.00 | 45.00 | +28.205% | 1 | 4,116 | +30.889% |
| 2026-06-17 | 35.10 | 35.10 | 35.10 | 35.10 | -24.435% | 1 | 4,115 | +67.806% |
| 2026-06-12 | 46.45 | 46.45 | 46.45 | 46.45 | -16.532% | 1 | 4,115 | +26.803% |
| 2026-06-10 | 50.36 | 55.65 | 50.36 | 55.65 | +45.528% | 3 | 4,115 | +5.840% |
| 2026-06-05 | 37.60 | 38.24 | 37.59 | 38.24 | +24.075% | 12 | 4,127 | +54.027% |
| 2026-06-03 | 31.20 | 31.20 | 30.81 | 30.82 | +16.522% | 24 | 4,107 | +91.110% |
| 2026-05-29 | 26.45 | 26.45 | 26.45 | 26.45 | -5.805% | 4,000 | 300 | +122.684% |
| 2026-05-26 | 28.08 | 28.08 | 28.08 | 28.08 | -10.288% | 1 | 300 | +109.758% |
| 2026-05-20 | 31.30 | 31.30 | 31.30 | 31.30 | -0.949% | 1 | 300 | +88.179% |
| 2026-05-19 | 31.35 | 31.60 | 30.95 | 31.60 | +2.597% | 12 | 291 | +86.392% |
| 2026-05-15 | 30.40 | 30.80 | 30.35 | 30.80 | +29.303% | 33 | 263 | +91.234% |
| 2026-05-14 | 23.77 | 23.82 | 23.77 | 23.82 | +0.591% | 2 | 263 | +147.271% |
| 2026-05-13 | 23.59 | 23.68 | 23.59 | 23.68 | +1.024% | 4 | 261 | +148.733% |
| 2026-05-12 | 24.15 | 24.65 | 23.38 | 23.44 | -1.014% | 6 | 264 | +151.280% |
| 2026-05-06 | 23.23 | 23.68 | 23.23 | 23.68 | -19.181% | 8 | 265 | +148.733% |
| 2026-05-05 | 29.32 | 29.32 | 29.30 | 29.30 | -6.150% | 2 | 271 | +101.024% |
| 2026-05-04 | 28.90 | 31.22 | 28.90 | 31.22 | +3.755% | 7 | 271 | +88.661% |
| 2026-04-29 | 31.10 | 31.10 | 30.09 | 30.09 | +10.382% | 11 | 264 | +95.746% |
| 2026-04-28 | 27.50 | 28.65 | 27.26 | 27.26 | +15.118% | 107 | 264 | +116.067% |
| 2026-04-27 | 23.68 | 23.68 | 23.68 | 23.68 | +1.587% | 1 | 196 | +148.733% |
| 2026-04-24 | 23.31 | 23.31 | 23.31 | 23.31 | -5.628% | 1 | 196 | +152.681% |
| 2026-04-23 | 23.45 | 24.70 | 23.45 | 24.70 | +5.106% | 3 | 195 | +138.462% |
| 2026-04-22 | 23.50 | 23.55 | 23.50 | 23.50 | -9.546% | 9 | 197 | +150.638% |
| 2026-04-21 | 22.70 | 25.98 | 22.70 | 25.98 | +22.663% | 6 | 203 | +126.713% |
| 2026-04-17 | 21.18 | 21.18 | 21.18 | 21.18 | -13.197% | 5 | 203 | +178.093% |
| 2026-04-14 | 24.44 | 24.44 | 24.40 | 24.40 | -7.576% | 10 | 206 | +141.393% |
| 2026-04-13 | 26.40 | 26.40 | 26.40 | 26.40 | -23.189% | 1 | 213 | +123.106% |
| 2026-04-06 | 34.28 | 34.74 | 33.88 | 34.37 | -9.529% | 16 | 214 | +71.370% |
| 2026-04-02 | 37.99 | 37.99 | 37.99 | 37.99 | +27.184% | 1 | 209 | +55.041% |
| 2026-04-01 | 29.87 | 29.87 | 29.87 | 29.87 | -19.618% | 1 | 209 | +97.188% |
| 2026-03-31 | 37.16 | 37.16 | 37.16 | 37.16 | -7.332% | 1 | 209 | +58.504% |
| 2026-03-30 | 41.05 | 41.10 | 40.05 | 40.10 | -10.190% | 26 | 209 | +46.883% |
| 2026-03-26 | 44.60 | 44.65 | 44.60 | 44.65 | -1.652% | 3 | 197 | +31.915% |
| 2026-03-23 | 40.00 | 47.77 | 40.00 | 45.40 | +17.617% | 9 | 194 | +29.736% |
| 2026-03-20 | 30.20 | 38.60 | 30.20 | 38.60 | +26.103% | 29 | 194 | +52.591% |
| 2026-03-19 | 32.79 | 32.79 | 30.61 | 30.61 | +31.940% | 2 | 188 | +92.421% |
| 2026-03-18 | 23.20 | 23.20 | 23.20 | 23.20 | +21.785% | 2 | 190 | +153.879% |
| 2026-03-17 | 19.16 | 19.16 | 19.05 | 19.05 | +9.798% | 2 | 190 | +209.186% |
| 2026-03-13 | 17.35 | 17.35 | 17.35 | 17.35 | -5.707% | 1 | 189 | +239.481% |
| 2026-03-06 | 18.40 | 18.40 | 18.40 | 18.40 | -9.627% | 1 | 188 | +220.109% |
| 2026-03-05 | 20.36 | 20.36 | 20.36 | 20.36 | +45.429% | 1 | 187 | +189.293% |
| 2026-03-02 | 14.64 | 14.94 | 14.00 | 14.00 | -20.409% | 6 | 187 | +320.714% |
| 2026-02-26 | 17.59 | 17.59 | 17.59 | 17.59 | -3.139% | 1 | 188 | +234.849% |
| 2026-02-25 | 18.16 | 18.16 | 18.16 | 18.16 | -3.660% | 1 | 187 | +224.339% |
| 2026-02-24 | 18.90 | 18.90 | 18.85 | 18.85 | +5.602% | 2 | 187 | +212.467% |
| 2026-02-23 | 17.55 | 17.85 | 17.55 | 17.85 | -7.847% | 6 | 187 | +229.972% |
| 2026-02-20 | 19.37 | 19.37 | 19.37 | 19.37 | -8.199% | 3 | 182 | +204.078% |
| 2026-02-18 | 21.10 | 21.10 | 21.10 | 21.10 | +0.238% | 5 | 179 | +179.147% |
| 2026-02-17 | 21.05 | 21.05 | 21.05 | 21.05 | +14.402% | 5 | 174 | +179.810% |
| 2026-02-13 | 18.15 | 18.40 | 18.15 | 18.40 | -3.107% | 10 | 164 | +220.109% |
| 2026-02-09 | 18.99 | 18.99 | 18.99 | 18.99 | -16.085% | 1 | 164 | +210.163% |
| 2026-02-06 | 22.63 | 22.63 | 22.63 | 22.63 | -9.153% | 1 | 164 | +160.274% |
| 2026-02-03 | 24.91 | 24.91 | 24.91 | 24.91 | -25.419% | 1 | 163 | +136.451% |
| 2026-02-02 | 33.40 | 33.40 | 33.40 | 33.40 | +17.813% | 1 | 162 | +76.347% |
| 2026-01-30 | 23.11 | 28.35 | 21.81 | 28.35 | +61.538% | 8 | 161 | +107.760% |
| 2026-01-29 | 18.00 | 18.45 | 17.50 | 17.55 | +18.182% | 142 | 163 | +235.613% |
| 2026-01-28 | 15.05 | 15.05 | 14.85 | 14.85 | -19.903% | 9 | 33 | +296.633% |
| 2026-01-23 | 18.40 | 18.54 | 18.40 | 18.54 | -4.186% | 8 | 28 | +217.691% |
| 2026-01-22 | 19.35 | 19.35 | 19.35 | 19.35 | -15.391% | 5 | 21 | +204.393% |
| 2026-01-20 | 22.87 | 22.87 | 22.87 | 22.87 | -23.358% | 9 | 18 | +157.543% |
| 2026-01-16 | 29.84 | 29.84 | 29.84 | 29.84 | +2.826% | 1 | 17 | +97.386% |
| 2026-01-12 | 28.87 | 29.02 | 28.47 | 29.02 | -10.432% | 11 | 17 | +102.963% |
| 2025-12-26 | 32.40 | 32.40 | 32.40 | 32.40 | -19.782% | 5 | 6 | +81.790% |
| 2025-12-19 | 40.58 | 40.58 | 40.39 | 40.39 | 0.000% | 2 | 1 | +45.828% |