GLD261120P00440000
GLD Nov 20 2026 440.00 Put
optionOPRA
EODNov 3, 2026
80.42USD+12.444%(+8.90)2Vol8OI
GLD261120P00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 80.42 | 80.42 | 80.42 | 80.42 | +12.444% | 2 | 8 | 0.000% |
| 2026-10-29 | 71.52 | 71.52 | 71.52 | 71.52 | -1.215% | 1 | 8 | +12.444% |
| 2026-10-22 | 66.38 | 72.40 | 66.38 | 72.40 | +23.761% | 17 | 10 | +11.077% |
| 2026-10-15 | 58.05 | 58.50 | 58.05 | 58.50 | -3.306% | 34 | 12 | +37.470% |
| 2026-10-08 | 60.50 | 60.50 | 60.50 | 60.50 | -4.619% | 16 | 12 | +32.926% |
| 2026-10-07 | 63.60 | 63.60 | 63.43 | 63.43 | +9.931% | 6 | 617 | +26.785% |
| 2026-10-06 | 57.70 | 57.70 | 57.70 | 57.70 | -4.391% | 975 | 617 | +39.376% |
| 2026-10-02 | 56.23 | 60.35 | 56.23 | 60.35 | +6.437% | 17 | 617 | +33.256% |
| 2026-10-01 | 56.70 | 56.70 | 56.70 | 56.70 | -4.223% | 1,300 | 617 | +41.834% |
| 2026-09-30 | 59.20 | 59.20 | 59.20 | 59.20 | +0.441% | 10 | 627 | +35.845% |
| 2026-09-29 | 59.15 | 59.96 | 58.83 | 58.94 | -3.913% | 18 | 624 | +36.444% |
| 2026-09-28 | 61.34 | 61.34 | 61.34 | 61.34 | +29.958% | 1 | 640 | +31.105% |
| 2026-09-25 | 47.96 | 48.45 | 47.20 | 47.20 | -5.030% | 15 | 649 | +70.381% |
| 2026-09-24 | 50.40 | 50.40 | 49.70 | 49.70 | +3.369% | 3 | 649 | +61.811% |
| 2026-09-23 | 47.60 | 48.46 | 47.09 | 48.08 | +12.970% | 59 | 600 | +67.263% |
| 2026-09-22 | 44.11 | 44.85 | 42.56 | 42.56 | -0.328% | 49 | 578 | +88.957% |
| 2026-09-21 | 42.65 | 44.15 | 42.50 | 42.70 | +5.043% | 57 | 532 | +88.337% |
| 2026-09-18 | 43.00 | 43.00 | 40.65 | 40.65 | -6.659% | 26 | 507 | +97.835% |
| 2026-09-17 | 42.45 | 43.55 | 42.45 | 43.55 | -13.178% | 4 | 507 | +84.661% |
| 2026-09-16 | 51.71 | 52.20 | 50.16 | 50.16 | +15.046% | 5 | 506 | +60.327% |
| 2026-09-11 | 43.60 | 43.60 | 43.60 | 43.60 | -6.638% | 3 | 506 | +84.450% |
| 2026-09-10 | 43.75 | 46.70 | 43.75 | 46.70 | +13.212% | 8 | 503 | +72.206% |
| 2026-09-09 | 40.25 | 42.00 | 39.96 | 41.25 | -3.146% | 5 | 498 | +94.958% |
| 2026-09-08 | 40.95 | 43.50 | 40.95 | 42.59 | +6.876% | 6 | 496 | +88.824% |
| 2026-09-04 | 39.85 | 39.85 | 39.85 | 39.85 | -6.849% | 1 | 495 | +101.807% |
| 2026-09-02 | 42.78 | 42.78 | 42.78 | 42.78 | -1.768% | 2 | 493 | +87.985% |
| 2026-09-01 | 44.32 | 44.32 | 43.55 | 43.55 | +11.154% | 3 | 493 | +84.661% |
| 2026-08-31 | 38.90 | 39.18 | 38.90 | 39.18 | +7.342% | 85 | 414 | +105.258% |
| 2026-08-28 | 31.00 | 36.67 | 31.00 | 36.50 | +21.343% | 3 | 413 | +120.329% |
| 2026-08-26 | 30.08 | 30.08 | 30.08 | 30.08 | +9.781% | 1 | 412 | +167.354% |
| 2026-08-25 | 29.38 | 29.49 | 27.40 | 27.40 | -0.725% | 4 | 411 | +193.504% |
| 2026-08-24 | 26.63 | 27.60 | 26.40 | 27.60 | -6.218% | 24 | 398 | +191.377% |
| 2026-08-21 | 31.00 | 31.00 | 29.43 | 29.43 | -15.407% | 10 | 391 | +173.259% |
| 2026-08-20 | 34.52 | 34.79 | 34.52 | 34.79 | -20.389% | 6 | 387 | +131.158% |
| 2026-08-18 | 44.05 | 44.05 | 43.70 | 43.70 | +9.496% | 9 | 379 | +84.027% |
| 2026-08-17 | 39.91 | 39.91 | 39.91 | 39.91 | -6.731% | 10 | 369 | +101.503% |
| 2026-08-11 | 42.79 | 42.79 | 42.79 | 42.79 | -7.180% | 1 | 368 | +87.941% |
| 2026-08-10 | 46.10 | 46.10 | 46.10 | 46.10 | -11.669% | 1 | 367 | +74.447% |
| 2026-08-05 | 55.93 | 55.93 | 52.15 | 52.19 | -20.563% | 8 | 361 | +54.091% |
| 2026-07-27 | 65.66 | 65.70 | 65.66 | 65.70 | +8.595% | 3 | 361 | +22.405% |
| 2026-07-22 | 60.50 | 60.50 | 60.49 | 60.50 | -9.431% | 58 | 343 | +32.926% |
| 2026-07-21 | 68.70 | 68.70 | 66.80 | 66.80 | -9.103% | 3 | 343 | +20.389% |
| 2026-07-17 | 75.50 | 75.50 | 73.49 | 73.49 | +6.353% | 7 | 348 | +9.430% |
| 2026-07-15 | 68.98 | 69.10 | 68.98 | 69.10 | +12.724% | 18 | 363 | +16.382% |
| 2026-07-06 | 61.30 | 61.30 | 61.30 | 61.30 | -11.925% | 5 | 368 | +31.191% |
| 2026-07-01 | 70.20 | 70.20 | 69.60 | 69.60 | -0.713% | 3 | 365 | +15.546% |
| 2026-06-30 | 71.35 | 71.35 | 70.10 | 70.10 | +5.971% | 26 | 347 | +14.722% |
| 2026-06-26 | 66.15 | 66.15 | 66.15 | 66.15 | -7.067% | 3 | 344 | +21.572% |
| 2026-06-25 | 71.35 | 71.35 | 71.18 | 71.18 | -3.485% | 6 | 347 | +12.981% |
| 2026-06-24 | 73.75 | 73.75 | 73.75 | 73.75 | +26.718% | 1 | 347 | +9.044% |
| 2026-06-22 | 58.95 | 58.95 | 58.15 | 58.20 | +24.679% | 167 | 313 | +38.179% |
| 2026-06-15 | 46.68 | 46.68 | 46.68 | 46.68 | -18.463% | 1 | 313 | +72.279% |
| 2026-06-11 | 57.25 | 57.25 | 57.25 | 57.25 | +7.572% | 1 | 314 | +40.472% |
| 2026-06-09 | 53.22 | 53.22 | 53.22 | 53.22 | +29.742% | 1 | 315 | +51.109% |
| 2026-05-20 | 41.04 | 41.04 | 40.91 | 41.02 | +43.930% | 4 | 315 | +96.051% |
| 2026-05-11 | 28.50 | 28.50 | 28.50 | 28.50 | -7.677% | 22 | 293 | +182.175% |
| 2026-05-06 | 30.73 | 30.89 | 30.73 | 30.87 | -17.986% | 15 | 293 | +160.512% |
| 2026-05-05 | 37.64 | 37.64 | 37.64 | 37.64 | +22.208% | 1 | 278 | +113.656% |
| 2026-04-27 | 30.80 | 30.80 | 30.80 | 30.80 | -1.282% | 1 | 278 | +161.104% |
| 2026-04-24 | 31.20 | 31.20 | 31.20 | 31.20 | -7.692% | 2 | 279 | +157.756% |
| 2026-04-21 | 29.55 | 33.80 | 29.55 | 33.80 | +11.921% | 4 | 279 | +137.929% |
| 2026-04-16 | 30.89 | 30.89 | 30.20 | 30.20 | -4.005% | 2 | 282 | +166.291% |
| 2026-04-15 | 30.50 | 31.46 | 30.50 | 31.46 | +4.588% | 3 | 282 | +155.626% |
| 2026-04-14 | 31.08 | 31.33 | 30.08 | 30.08 | -9.967% | 10 | 280 | +167.354% |
| 2026-04-13 | 33.46 | 33.46 | 33.41 | 33.41 | +3.117% | 3 | 281 | +140.706% |
| 2026-04-10 | 32.72 | 32.72 | 32.40 | 32.40 | -6.843% | 2 | 283 | +148.210% |
| 2026-04-09 | 34.78 | 34.78 | 34.78 | 34.78 | -24.637% | 1 | 282 | +131.225% |
| 2026-04-02 | 46.15 | 46.15 | 46.15 | 46.15 | +20.622% | 1 | 281 | +74.258% |
| 2026-04-01 | 38.67 | 38.85 | 36.52 | 38.26 | -14.311% | 8 | 281 | +110.193% |
| 2026-03-31 | 44.92 | 44.92 | 44.60 | 44.65 | -18.596% | 4 | 274 | +80.112% |
| 2026-03-23 | 54.85 | 54.85 | 54.85 | 54.85 | +14.725% | 1 | 274 | +46.618% |
| 2026-03-20 | 47.81 | 47.81 | 47.81 | 47.81 | +13.563% | 1 | 274 | +68.207% |
| 2026-03-19 | 42.97 | 42.97 | 38.91 | 42.10 | +46.435% | 152 | 274 | +91.021% |
| 2026-03-18 | 28.55 | 29.61 | 28.55 | 28.75 | +10.365% | 348 | 142 | +179.722% |
| 2026-03-13 | 26.07 | 26.07 | 26.05 | 26.05 | +21.163% | 2 | 202 | +208.714% |
| 2026-03-12 | 21.50 | 21.50 | 21.50 | 21.50 | +1.511% | 5 | 202 | +274.047% |
| 2026-03-11 | 21.10 | 21.20 | 21.10 | 21.18 | +3.468% | 3 | 197 | +279.698% |
| 2026-03-10 | 20.47 | 20.47 | 20.47 | 20.47 | +11.675% | 18 | 196 | +292.868% |
| 2026-03-02 | 18.33 | 18.33 | 18.33 | 18.33 | -23.815% | 1 | 187 | +338.734% |
| 2026-02-09 | 24.74 | 24.74 | 24.06 | 24.06 | -24.577% | 4 | 186 | +234.248% |
| 2026-02-05 | 32.90 | 32.90 | 31.80 | 31.90 | +7.625% | 178 | 186 | +152.100% |
| 2026-02-04 | 29.46 | 29.64 | 29.46 | 29.64 | -7.807% | 100 | 61 | +171.323% |
| 2026-02-03 | 32.35 | 32.40 | 32.11 | 32.15 | -17.501% | 9 | 17 | +150.140% |
| 2026-02-02 | 38.97 | 38.97 | 38.97 | 38.97 | +32.777% | 1 | 15 | +106.364% |
| 2026-01-30 | 28.68 | 29.35 | 28.68 | 29.35 | +45.658% | 7 | 14 | +174.003% |
| 2026-01-27 | 20.15 | 20.15 | 20.15 | 20.15 | -8.409% | 8 | 14 | +299.107% |
| 2026-01-26 | 22.00 | 22.00 | 22.00 | 22.00 | -8.714% | 1 | 6 | +265.545% |
| 2026-01-23 | 24.10 | 24.10 | 24.10 | 24.10 | -4.743% | 1 | 7 | +233.693% |
| 2026-01-22 | 25.30 | 25.30 | 25.30 | 25.30 | -13.563% | 1 | 6 | +217.866% |
| 2026-01-21 | 29.27 | 29.27 | 29.27 | 29.27 | -3.622% | 1 | 6 | +174.752% |
| 2026-01-20 | 30.37 | 30.37 | 30.37 | 30.37 | 0.000% | 5 | 5 | +164.801% |