GLD261120P00435000
GLD Nov 20 2026 435.00 Put
optionOPRA
EODNov 3, 2026
73.20USD+2.780%(+1.98)1Vol1OI
GLD261120P00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 73.20 | 73.20 | 73.20 | 73.20 | +2.780% | 1 | 1 | 0.000% |
| 2026-11-02 | 71.22 | 71.22 | 71.22 | 71.22 | +7.909% | 1 | 1 | +2.780% |
| 2026-10-22 | 66.00 | 66.00 | 66.00 | 66.00 | +14.883% | 50 | 1 | +10.909% |
| 2026-10-20 | 57.45 | 57.45 | 57.45 | 57.45 | +4.076% | 50 | 27 | +27.415% |
| 2026-10-19 | 55.20 | 55.20 | 55.20 | 55.20 | +3.955% | 40 | 27 | +32.609% |
| 2026-10-15 | 52.90 | 53.10 | 52.90 | 53.10 | -5.684% | 84 | 28 | +37.853% |
| 2026-10-08 | 57.05 | 57.05 | 56.30 | 56.30 | +5.530% | 843 | 225 | +30.018% |
| 2026-10-06 | 53.35 | 53.35 | 53.35 | 53.35 | -3.000% | 675 | 419 | +37.207% |
| 2026-09-29 | 53.10 | 55.05 | 53.10 | 55.00 | -0.398% | 242 | 250 | +33.091% |
| 2026-09-28 | 55.68 | 55.68 | 54.25 | 55.22 | +29.777% | 12 | 261 | +32.561% |
| 2026-09-25 | 44.70 | 44.70 | 42.55 | 42.55 | -3.733% | 4 | 259 | +72.033% |
| 2026-09-24 | 44.14 | 44.35 | 43.55 | 44.20 | +3.151% | 6 | 256 | +65.611% |
| 2026-09-23 | 41.70 | 43.70 | 41.70 | 42.85 | +6.328% | 3 | 255 | +70.828% |
| 2026-09-22 | 39.50 | 40.30 | 39.50 | 40.30 | +5.085% | 7 | 253 | +81.638% |
| 2026-09-21 | 39.50 | 39.50 | 38.30 | 38.35 | -13.333% | 24 | 272 | +90.874% |
| 2026-09-15 | 44.25 | 44.25 | 44.25 | 44.25 | +2.907% | 4 | 272 | +65.424% |
| 2026-09-14 | 45.20 | 45.20 | 43.00 | 43.00 | +9.137% | 2 | 271 | +70.233% |
| 2026-09-11 | 39.05 | 39.70 | 38.75 | 39.40 | -7.468% | 4 | 271 | +85.787% |
| 2026-09-10 | 39.70 | 42.58 | 39.00 | 42.58 | +16.978% | 14 | 259 | +71.912% |
| 2026-09-09 | 35.57 | 37.95 | 35.50 | 36.40 | -7.731% | 7 | 257 | +101.099% |
| 2026-09-08 | 39.30 | 39.45 | 39.20 | 39.45 | +21.087% | 17 | 243 | +85.551% |
| 2026-09-03 | 32.58 | 32.58 | 32.58 | 32.58 | -20.127% | 15 | 243 | +124.678% |
| 2026-09-01 | 40.95 | 40.95 | 40.79 | 40.79 | +19.971% | 4 | 243 | +79.456% |
| 2026-08-31 | 35.25 | 35.25 | 34.00 | 34.00 | +26.818% | 16 | 238 | +115.294% |
| 2026-08-26 | 26.81 | 26.81 | 26.81 | 26.81 | +8.105% | 15 | 253 | +173.032% |
| 2026-08-25 | 25.92 | 25.92 | 24.45 | 24.80 | +0.405% | 54 | 205 | +195.161% |
| 2026-08-24 | 24.00 | 24.70 | 23.81 | 24.70 | -11.406% | 42 | 191 | +196.356% |
| 2026-08-21 | 27.88 | 27.88 | 27.88 | 27.88 | -7.926% | 1 | 191 | +162.554% |
| 2026-08-20 | 30.28 | 30.28 | 30.28 | 30.28 | -23.050% | 7 | 198 | +141.744% |
| 2026-08-18 | 39.38 | 39.38 | 39.35 | 39.35 | +8.164% | 9 | 199 | +86.023% |
| 2026-08-17 | 36.38 | 36.38 | 36.38 | 36.38 | -3.985% | 10 | 189 | +101.209% |
| 2026-08-12 | 37.89 | 37.89 | 37.89 | 37.89 | -2.746% | 7 | 189 | +93.191% |
| 2026-08-11 | 39.10 | 39.10 | 38.96 | 38.96 | -30.885% | 8 | 197 | +87.885% |
| 2026-07-22 | 55.40 | 56.37 | 54.75 | 56.37 | -20.269% | 19 | 189 | +29.856% |
| 2026-07-17 | 70.70 | 70.70 | 70.70 | 70.70 | +14.346% | 5 | 194 | +3.536% |
| 2026-07-14 | 61.95 | 61.95 | 61.83 | 61.83 | -6.247% | 2 | 193 | +18.389% |
| 2026-06-30 | 65.95 | 65.95 | 65.95 | 65.95 | -0.902% | 18 | 183 | +10.993% |
| 2026-06-29 | 65.94 | 66.55 | 65.94 | 66.55 | +0.574% | 12 | 180 | +9.992% |
| 2026-06-25 | 66.17 | 66.17 | 66.17 | 66.17 | +59.331% | 1 | 180 | +10.624% |
| 2026-06-17 | 41.53 | 41.53 | 41.53 | 41.53 | -22.068% | 5 | 180 | +76.258% |
| 2026-06-12 | 52.50 | 53.29 | 52.50 | 53.29 | -10.901% | 6 | 175 | +37.362% |
| 2026-06-10 | 59.81 | 59.81 | 59.81 | 59.81 | +71.621% | 5 | 175 | +22.388% |
| 2026-06-02 | 34.85 | 34.85 | 34.85 | 34.85 | +0.259% | 8 | 183 | +110.043% |
| 2026-05-26 | 34.70 | 34.76 | 34.60 | 34.76 | -0.572% | 40 | 204 | +110.587% |
| 2026-05-22 | 34.96 | 34.96 | 34.96 | 34.96 | +17.710% | 1 | 204 | +109.382% |
| 2026-05-14 | 28.45 | 29.70 | 28.45 | 29.70 | +5.133% | 23 | 209 | +146.465% |
| 2026-05-13 | 28.25 | 28.25 | 28.25 | 28.25 | -4.367% | 2 | 209 | +159.115% |
| 2026-05-12 | 29.82 | 29.82 | 29.54 | 29.54 | +10.101% | 2 | 209 | +147.800% |
| 2026-05-11 | 26.78 | 26.83 | 26.76 | 26.83 | -1.722% | 40 | 169 | +172.829% |
| 2026-05-08 | 26.65 | 27.30 | 26.65 | 27.30 | +4.598% | 3 | 169 | +168.132% |
| 2026-05-07 | 26.10 | 26.10 | 26.10 | 26.10 | -17.274% | 1 | 170 | +180.460% |
| 2026-04-30 | 31.55 | 31.55 | 31.55 | 31.55 | -11.501% | 1 | 169 | +132.013% |
| 2026-04-29 | 35.65 | 35.65 | 35.65 | 35.65 | +5.162% | 1 | 169 | +105.330% |
| 2026-04-28 | 33.90 | 33.90 | 33.90 | 33.90 | +16.495% | 1 | 169 | +115.929% |
| 2026-04-27 | 29.10 | 29.10 | 29.10 | 29.10 | +1.819% | 1 | 169 | +151.546% |
| 2026-04-15 | 28.30 | 28.58 | 28.25 | 28.58 | +0.105% | 6 | 169 | +156.123% |
| 2026-04-14 | 28.88 | 28.88 | 28.55 | 28.55 | -6.547% | 6 | 171 | +156.392% |
| 2026-04-13 | 30.93 | 30.93 | 30.55 | 30.55 | -1.292% | 2 | 167 | +139.607% |
| 2026-04-09 | 32.45 | 32.45 | 30.95 | 30.95 | -10.678% | 3 | 165 | +136.511% |
| 2026-04-08 | 34.65 | 34.65 | 34.65 | 34.65 | -3.750% | 8 | 162 | +111.255% |
| 2026-04-01 | 35.98 | 36.00 | 35.98 | 36.00 | -22.830% | 2 | 162 | +103.333% |
| 2026-03-30 | 46.75 | 46.75 | 46.65 | 46.65 | +3.460% | 54 | 163 | +56.913% |
| 2026-03-20 | 44.96 | 45.09 | 44.69 | 45.09 | +17.667% | 4 | 123 | +62.342% |
| 2026-03-19 | 37.68 | 39.55 | 37.56 | 38.32 | +43.038% | 37 | 123 | +91.023% |
| 2026-03-18 | 26.71 | 26.79 | 26.71 | 26.79 | +28.798% | 2 | 107 | +173.236% |
| 2026-03-12 | 20.80 | 20.80 | 20.80 | 20.80 | -2.118% | 1 | 107 | +251.923% |
| 2026-03-06 | 21.25 | 21.26 | 21.25 | 21.25 | -7.809% | 49 | 120 | +244.471% |
| 2026-03-04 | 23.05 | 23.05 | 23.05 | 23.05 | +6.861% | 1 | 71 | +217.570% |
| 2026-03-03 | 21.57 | 21.57 | 21.57 | 21.57 | +26.882% | 1 | 70 | +239.360% |
| 2026-03-02 | 17.00 | 17.00 | 17.00 | 17.00 | -19.925% | 13 | 70 | +330.588% |
| 2026-02-26 | 20.90 | 21.23 | 20.90 | 21.23 | -11.542% | 2 | 70 | +244.795% |
| 2026-02-12 | 24.00 | 24.00 | 24.00 | 24.00 | -11.830% | 13 | 70 | +205.000% |
| 2026-02-04 | 27.35 | 27.35 | 27.22 | 27.22 | -9.236% | 2 | 57 | +168.920% |
| 2026-02-03 | 30.00 | 30.00 | 29.99 | 29.99 | -26.042% | 2 | 57 | +144.081% |
| 2026-02-02 | 39.25 | 41.05 | 38.15 | 40.55 | +53.019% | 56 | 57 | +80.518% |
| 2026-01-30 | 26.50 | 26.50 | 26.50 | 26.50 | +45.765% | 1 | 8 | +176.226% |
| 2026-01-28 | 18.18 | 18.18 | 18.18 | 18.18 | -17.175% | 1 | 7 | +302.640% |
| 2026-01-23 | 21.95 | 21.95 | 21.95 | 21.95 | -10.518% | 5 | 6 | +233.485% |
| 2026-01-22 | 24.53 | 24.53 | 24.53 | 24.53 | -14.321% | 5 | 6 | +198.410% |
| 2026-01-20 | 28.63 | 28.63 | 28.63 | 28.63 | 0.000% | 1 | 1 | +155.676% |