GLD261120P00430000
GLD Nov 20 2026 430.00 Put
optionOPRA
EODNov 3, 2026
68.46USD+3.258%(+2.16)1Vol1OI
GLD261120P00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 68.46 | 68.46 | 68.46 | 68.46 | +3.258% | 1 | 1 | 0.000% |
| 2026-11-02 | 66.30 | 66.30 | 66.30 | 66.30 | +6.421% | 1 | 1 | +3.258% |
| 2026-10-22 | 60.65 | 62.30 | 59.81 | 62.30 | +19.120% | 4,598 | 499 | +9.888% |
| 2026-10-20 | 51.40 | 52.30 | 51.40 | 52.30 | +13.993% | 1,353 | 618 | +30.899% |
| 2026-10-16 | 45.90 | 45.92 | 45.88 | 45.88 | -16.445% | 12 | 618 | +49.215% |
| 2026-10-14 | 54.24 | 54.91 | 54.24 | 54.91 | +13.333% | 11 | 634 | +24.677% |
| 2026-10-13 | 48.45 | 48.45 | 48.45 | 48.45 | +6.742% | 6 | 824 | +41.300% |
| 2026-10-09 | 45.79 | 46.68 | 45.39 | 45.39 | -12.712% | 78 | 785 | +50.826% |
| 2026-10-08 | 52.00 | 52.00 | 52.00 | 52.00 | -3.525% | 2,200 | 1,005 | +31.654% |
| 2026-10-07 | 55.42 | 55.58 | 53.90 | 53.90 | +4.336% | 22 | 1,058 | +27.013% |
| 2026-10-05 | 51.66 | 51.66 | 51.66 | 51.66 | +4.111% | 14 | 1,072 | +32.520% |
| 2026-10-02 | 49.62 | 49.62 | 49.62 | 49.62 | +2.733% | 3 | 1,069 | +37.969% |
| 2026-09-29 | 48.60 | 49.56 | 48.30 | 48.30 | -7.719% | 117 | 1,002 | +41.739% |
| 2026-09-28 | 52.34 | 52.34 | 52.34 | 52.34 | +37.556% | 2 | 1,003 | +30.799% |
| 2026-09-25 | 39.08 | 39.10 | 37.75 | 38.05 | -3.914% | 82 | 965 | +79.921% |
| 2026-09-24 | 41.30 | 41.55 | 39.55 | 39.60 | +1.826% | 60 | 937 | +72.879% |
| 2026-09-23 | 38.20 | 38.89 | 38.20 | 38.89 | +14.720% | 2 | 938 | +76.035% |
| 2026-09-22 | 35.20 | 36.00 | 33.90 | 33.90 | -0.645% | 9 | 935 | +101.947% |
| 2026-09-21 | 35.45 | 35.45 | 34.12 | 34.12 | +8.317% | 6 | 930 | +100.645% |
| 2026-09-18 | 31.40 | 31.50 | 31.40 | 31.50 | -18.835% | 2 | 929 | +117.333% |
| 2026-09-14 | 38.81 | 38.81 | 38.81 | 38.81 | +9.633% | 5 | 924 | +76.398% |
| 2026-09-11 | 35.30 | 35.45 | 35.25 | 35.40 | -0.701% | 4 | 924 | +93.390% |
| 2026-09-10 | 35.85 | 35.85 | 35.65 | 35.65 | +11.059% | 6 | 924 | +92.034% |
| 2026-09-09 | 31.55 | 34.20 | 31.55 | 32.10 | -8.884% | 8 | 924 | +113.271% |
| 2026-09-08 | 34.14 | 35.23 | 34.14 | 35.23 | +14.087% | 7 | 928 | +94.323% |
| 2026-09-04 | 32.70 | 32.70 | 30.88 | 30.88 | +7.596% | 11 | 928 | +121.697% |
| 2026-09-03 | 28.70 | 28.80 | 27.45 | 28.70 | -16.812% | 12 | 938 | +138.537% |
| 2026-09-02 | 35.06 | 35.26 | 34.50 | 34.50 | -1.709% | 51 | 975 | +98.435% |
| 2026-09-01 | 35.24 | 35.24 | 35.10 | 35.10 | +15.082% | 3 | 972 | +95.043% |
| 2026-08-31 | 30.63 | 30.63 | 30.50 | 30.50 | +2.694% | 3 | 970 | +124.459% |
| 2026-08-28 | 23.26 | 29.70 | 23.26 | 29.70 | +27.577% | 199 | 962 | +130.505% |
| 2026-08-27 | 24.40 | 25.00 | 23.20 | 23.28 | +10.175% | 7 | 962 | +194.072% |
| 2026-08-25 | 23.00 | 23.00 | 21.00 | 21.13 | -3.073% | 78 | 910 | +223.994% |
| 2026-08-24 | 20.80 | 22.85 | 20.80 | 21.80 | -5.872% | 47 | 867 | +214.037% |
| 2026-08-21 | 24.45 | 24.45 | 23.16 | 23.16 | -14.947% | 13 | 867 | +195.596% |
| 2026-08-20 | 29.25 | 29.25 | 26.70 | 27.23 | -3.268% | 23 | 873 | +151.414% |
| 2026-08-19 | 28.75 | 28.75 | 28.02 | 28.15 | -20.927% | 19 | 864 | +143.197% |
| 2026-08-18 | 35.60 | 35.60 | 35.60 | 35.60 | +3.428% | 1 | 863 | +92.303% |
| 2026-08-12 | 34.29 | 34.42 | 34.29 | 34.42 | -4.256% | 5 | 860 | +98.896% |
| 2026-08-10 | 38.00 | 38.00 | 35.95 | 35.95 | -5.643% | 8 | 860 | +90.431% |
| 2026-08-07 | 38.10 | 38.10 | 38.10 | 38.10 | -26.519% | 2 | 858 | +79.685% |
| 2026-07-22 | 51.85 | 51.85 | 51.85 | 51.85 | -17.633% | 1 | 859 | +32.035% |
| 2026-07-16 | 62.95 | 62.95 | 62.95 | 62.95 | +8.441% | 1 | 862 | +8.753% |
| 2026-07-15 | 57.88 | 58.11 | 57.88 | 58.05 | +1.203% | 4 | 860 | +17.933% |
| 2026-07-14 | 57.45 | 57.53 | 57.36 | 57.36 | +7.496% | 4 | 860 | +19.351% |
| 2026-07-09 | 53.36 | 53.36 | 53.36 | 53.36 | -14.212% | 1 | 859 | +28.298% |
| 2026-06-30 | 62.20 | 62.20 | 62.20 | 62.20 | -2.904% | 32 | 827 | +10.064% |
| 2026-06-24 | 64.06 | 64.06 | 64.06 | 64.06 | +36.356% | 1 | 826 | +6.869% |
| 2026-06-18 | 46.98 | 46.98 | 46.98 | 46.98 | -2.247% | 79 | 747 | +45.722% |
| 2026-06-17 | 39.20 | 48.06 | 39.20 | 48.06 | -16.052% | 6 | 741 | +42.447% |
| 2026-06-11 | 59.15 | 59.15 | 57.25 | 57.25 | +24.511% | 6 | 741 | +19.581% |
| 2026-06-09 | 45.98 | 45.98 | 45.98 | 45.98 | +9.737% | 1 | 742 | +48.891% |
| 2026-06-08 | 41.90 | 41.90 | 41.90 | 41.90 | +2.096% | 1 | 743 | +63.389% |
| 2026-06-05 | 41.00 | 41.04 | 40.94 | 41.04 | +18.203% | 32 | 745 | +66.813% |
| 2026-06-01 | 34.72 | 34.72 | 34.72 | 34.72 | +21.187% | 1 | 744 | +97.177% |
| 2026-05-29 | 28.65 | 28.65 | 28.65 | 28.65 | -19.748% | 38 | 746 | +138.953% |
| 2026-05-27 | 35.22 | 35.70 | 35.22 | 35.70 | +9.846% | 5 | 747 | +91.765% |
| 2026-05-21 | 32.50 | 32.50 | 32.50 | 32.50 | +5.280% | 1 | 747 | +110.646% |
| 2026-05-20 | 34.05 | 34.10 | 30.45 | 30.87 | -10.755% | 10 | 756 | +121.769% |
| 2026-05-19 | 34.44 | 34.62 | 34.44 | 34.59 | +5.618% | 24 | 756 | +97.918% |
| 2026-05-15 | 33.20 | 33.20 | 32.75 | 32.75 | +21.072% | 18 | 726 | +109.038% |
| 2026-05-14 | 26.15 | 27.05 | 25.90 | 27.05 | +7.555% | 199 | 590 | +153.087% |
| 2026-05-08 | 25.20 | 25.20 | 25.10 | 25.15 | +5.628% | 8 | 590 | +172.207% |
| 2026-05-07 | 23.68 | 23.85 | 23.68 | 23.81 | -6.992% | 10 | 590 | +187.526% |
| 2026-05-06 | 25.68 | 25.68 | 25.60 | 25.60 | -20.988% | 8 | 584 | +167.422% |
| 2026-04-29 | 32.40 | 32.40 | 32.40 | 32.40 | +5.882% | 1 | 584 | +111.296% |
| 2026-04-28 | 30.10 | 30.60 | 30.10 | 30.60 | +13.333% | 17 | 585 | +123.725% |
| 2026-04-23 | 28.26 | 28.26 | 27.00 | 27.00 | -5.097% | 3 | 577 | +153.556% |
| 2026-04-21 | 28.44 | 28.45 | 28.44 | 28.45 | +6.554% | 2 | 577 | +140.633% |
| 2026-04-14 | 26.00 | 26.74 | 25.65 | 26.70 | -5.319% | 30 | 577 | +156.404% |
| 2026-04-13 | 29.14 | 29.14 | 28.20 | 28.20 | -3.259% | 11 | 605 | +142.766% |
| 2026-04-10 | 28.84 | 29.15 | 28.84 | 29.15 | -8.044% | 10 | 595 | +134.854% |
| 2026-04-08 | 31.70 | 31.70 | 31.70 | 31.70 | -12.672% | 10 | 595 | +115.962% |
| 2026-04-06 | 36.33 | 36.33 | 36.30 | 36.30 | -4.499% | 4 | 595 | +88.595% |
| 2026-04-02 | 39.00 | 39.00 | 38.01 | 38.01 | +14.661% | 23 | 593 | +80.110% |
| 2026-04-01 | 33.15 | 33.28 | 33.15 | 33.15 | -9.845% | 3 | 593 | +106.516% |
| 2026-03-31 | 36.77 | 36.77 | 36.77 | 36.77 | -16.241% | 1 | 591 | +86.184% |
| 2026-03-30 | 43.81 | 43.90 | 43.80 | 43.90 | -3.665% | 39 | 590 | +55.945% |
| 2026-03-23 | 45.38 | 45.57 | 45.38 | 45.57 | +28.729% | 2 | 552 | +50.230% |
| 2026-03-19 | 37.05 | 37.05 | 35.40 | 35.40 | +40.644% | 3 | 551 | +93.390% |
| 2026-03-18 | 25.20 | 25.20 | 25.17 | 25.17 | +21.360% | 30 | 552 | +171.990% |
| 2026-03-17 | 20.84 | 20.84 | 20.74 | 20.74 | -2.629% | 2 | 539 | +230.087% |
| 2026-03-13 | 21.30 | 21.30 | 21.30 | 21.30 | +19.663% | 1 | 538 | +221.408% |
| 2026-03-11 | 17.80 | 17.80 | 17.80 | 17.80 | +2.771% | 2 | 538 | +284.607% |
| 2026-03-10 | 17.32 | 17.32 | 17.32 | 17.32 | -25.569% | 1 | 539 | +295.266% |
| 2026-03-03 | 19.68 | 23.27 | 19.68 | 23.27 | +51.497% | 41 | 539 | +194.199% |
| 2026-03-02 | 15.36 | 15.36 | 15.36 | 15.36 | -25.255% | 2 | 499 | +345.703% |
| 2026-02-24 | 20.60 | 20.60 | 20.55 | 20.55 | +7.874% | 5 | 499 | +233.139% |
| 2026-02-23 | 19.35 | 19.45 | 18.95 | 19.05 | -10.014% | 41 | 498 | +259.370% |
| 2026-02-20 | 21.95 | 21.95 | 21.17 | 21.17 | -4.640% | 2 | 496 | +223.382% |
| 2026-02-19 | 22.60 | 22.60 | 22.20 | 22.20 | -0.937% | 4 | 496 | +208.378% |
| 2026-02-18 | 22.41 | 22.41 | 22.41 | 22.41 | -6.430% | 1 | 494 | +205.489% |
| 2026-02-17 | 23.95 | 23.95 | 23.95 | 23.95 | +22.069% | 2 | 494 | +185.846% |
| 2026-02-12 | 18.15 | 19.62 | 18.15 | 19.62 | -1.851% | 3 | 496 | +248.930% |
| 2026-02-10 | 20.00 | 20.00 | 19.99 | 19.99 | -16.360% | 2 | 494 | +242.471% |
| 2026-02-06 | 23.92 | 23.92 | 23.90 | 23.90 | -13.249% | 3 | 493 | +186.444% |
| 2026-02-05 | 27.55 | 27.55 | 27.50 | 27.55 | -2.270% | 13 | 493 | +148.494% |
| 2026-02-03 | 28.19 | 28.19 | 28.19 | 28.19 | -20.592% | 1 | 500 | +142.852% |
| 2026-02-02 | 37.00 | 38.45 | 35.50 | 35.50 | +16.393% | 475 | 500 | +92.845% |
| 2026-01-30 | 24.10 | 30.50 | 24.10 | 30.50 | +77.326% | 89 | 64 | +124.459% |
| 2026-01-28 | 16.75 | 17.20 | 16.67 | 17.20 | -10.927% | 3 | 4 | +298.023% |
| 2026-01-26 | 18.05 | 19.31 | 18.05 | 19.31 | -9.172% | 2 | 2 | +254.531% |
| 2026-01-22 | 21.26 | 21.26 | 21.26 | 21.26 | -18.482% | 1 | 2 | +222.013% |
| 2026-01-20 | 26.08 | 26.08 | 26.08 | 26.08 | 0.000% | 1 | 1 | +162.500% |