GLD261120P00445000
GLD Nov 20 2026 445.00 Put
optionOPRA
InactiveOct 7, 2026
67.30USD+2.124%(+1.40)1Vol0OI
GLD261120P00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 67.30 | 67.30 | 67.30 | 67.30 | +2.124% | 1 | 1 | 0.000% |
| 2026-10-05 | 66.30 | 66.30 | 65.90 | 65.90 | +5.020% | 2 | 1 | +2.124% |
| 2026-09-29 | 62.55 | 64.10 | 62.43 | 62.75 | -4.794% | 37 | 10 | +7.251% |
| 2026-09-28 | 67.55 | 67.55 | 65.91 | 65.91 | +22.509% | 20 | 188 | +2.109% |
| 2026-09-24 | 53.63 | 54.32 | 53.63 | 53.80 | +1.299% | 14 | 199 | +25.093% |
| 2026-09-23 | 51.40 | 53.11 | 51.40 | 53.11 | +8.167% | 36 | 188 | +26.718% |
| 2026-09-22 | 48.75 | 49.10 | 48.45 | 49.10 | +2.612% | 12 | 187 | +37.067% |
| 2026-09-21 | 46.85 | 48.55 | 46.85 | 47.85 | +5.746% | 129 | 90 | +40.648% |
| 2026-09-18 | 44.89 | 45.45 | 44.89 | 45.25 | -14.429% | 4 | 88 | +48.729% |
| 2026-09-16 | 49.65 | 52.88 | 49.65 | 52.88 | -1.159% | 2 | 86 | +27.269% |
| 2026-09-15 | 53.85 | 53.85 | 53.50 | 53.50 | +20.631% | 2 | 84 | +25.794% |
| 2026-09-09 | 44.35 | 46.05 | 44.35 | 44.35 | -4.212% | 4 | 80 | +51.747% |
| 2026-09-08 | 46.30 | 46.30 | 46.30 | 46.30 | +6.805% | 1 | 79 | +45.356% |
| 2026-09-04 | 43.55 | 43.55 | 43.35 | 43.35 | +9.608% | 2 | 77 | +55.248% |
| 2026-09-03 | 39.09 | 39.55 | 39.09 | 39.55 | -15.744% | 2 | 76 | +70.164% |
| 2026-09-01 | 47.14 | 47.14 | 46.94 | 46.94 | +12.620% | 3 | 76 | +43.375% |
| 2026-08-28 | 41.68 | 41.68 | 41.68 | 41.68 | +29.441% | 5 | 76 | +61.468% |
| 2026-08-26 | 32.20 | 32.20 | 32.20 | 32.20 | +3.704% | 1 | 77 | +109.006% |
| 2026-08-24 | 30.40 | 31.05 | 30.35 | 31.05 | -23.352% | 6 | 72 | +116.747% |
| 2026-08-20 | 40.55 | 40.55 | 40.51 | 40.51 | -0.905% | 8 | 72 | +66.132% |
| 2026-08-19 | 40.88 | 40.88 | 40.88 | 40.88 | -7.196% | 1 | 72 | +64.628% |
| 2026-08-17 | 44.05 | 44.05 | 44.05 | 44.05 | -3.611% | 1 | 72 | +52.781% |
| 2026-08-14 | 45.60 | 45.70 | 45.60 | 45.70 | -9.433% | 12 | 60 | +47.265% |
| 2026-08-07 | 50.46 | 50.46 | 50.46 | 50.46 | -12.014% | 1 | 61 | +33.373% |
| 2026-08-06 | 57.25 | 57.35 | 57.25 | 57.35 | -21.277% | 8 | 53 | +17.350% |
| 2026-07-23 | 72.80 | 72.85 | 72.80 | 72.85 | +11.905% | 3 | 51 | -7.618% |
| 2026-07-22 | 65.10 | 65.10 | 65.10 | 65.10 | -9.583% | 1 | 50 | +3.379% |
| 2026-07-21 | 72.00 | 72.00 | 72.00 | 72.00 | -7.893% | 27 | 50 | -6.528% |
| 2026-07-17 | 78.17 | 78.17 | 78.17 | 78.17 | +5.564% | 1 | 50 | -13.906% |
| 2026-07-15 | 74.00 | 74.05 | 74.00 | 74.05 | +1.438% | 9 | 41 | -9.115% |
| 2026-07-14 | 73.00 | 73.00 | 73.00 | 73.00 | -3.935% | 18 | 23 | -7.808% |
| 2026-06-25 | 75.99 | 75.99 | 75.99 | 75.99 | +20.696% | 1 | 23 | -11.436% |
| 2026-06-22 | 63.70 | 63.70 | 62.95 | 62.96 | +24.378% | 5 | 23 | +6.893% |
| 2026-06-15 | 50.62 | 50.62 | 50.62 | 50.62 | -17.651% | 1 | 23 | +32.951% |
| 2026-06-11 | 72.02 | 72.02 | 61.47 | 61.47 | +5.655% | 2 | 22 | +9.484% |
| 2026-06-09 | 58.18 | 58.18 | 58.18 | 58.18 | +40.193% | 2 | 22 | +15.675% |
| 2026-05-26 | 40.25 | 41.50 | 40.25 | 41.50 | +34.435% | 5 | 20 | +62.169% |
| 2026-05-07 | 30.80 | 30.87 | 30.55 | 30.87 | -26.587% | 6 | 20 | +118.011% |
| 2026-04-29 | 42.05 | 42.05 | 42.05 | 42.05 | +31.612% | 1 | 15 | +60.048% |
| 2026-04-21 | 31.95 | 31.95 | 31.95 | 31.95 | -15.252% | 8 | 8 | +110.642% |
| 2026-04-08 | 37.52 | 37.70 | 37.52 | 37.70 | -29.135% | 2 | 8 | +78.515% |
| 2026-03-30 | 53.20 | 53.20 | 53.20 | 53.20 | -8.670% | 1 | 9 | +26.504% |
| 2026-03-23 | 58.25 | 58.25 | 58.25 | 58.25 | +25.134% | 1 | 8 | +15.536% |
| 2026-03-20 | 46.43 | 46.55 | 46.43 | 46.55 | +73.242% | 2 | 7 | +44.576% |
| 2026-03-13 | 26.90 | 26.90 | 26.87 | 26.87 | +15.075% | 2 | 7 | +150.465% |
| 2026-03-12 | 23.10 | 23.35 | 23.10 | 23.35 | +2.188% | 4 | 6 | +188.223% |
| 2026-03-10 | 22.85 | 22.85 | 22.85 | 22.85 | -9.968% | 1 | 8 | +194.530% |
| 2026-03-06 | 25.38 | 25.38 | 25.38 | 25.38 | -5.756% | 2 | 7 | +165.169% |
| 2026-03-05 | 26.95 | 26.95 | 26.93 | 26.93 | +36.010% | 2 | 8 | +149.907% |
| 2026-03-02 | 21.07 | 21.07 | 19.80 | 19.80 | -20.000% | 2 | 8 | +239.899% |
| 2026-02-25 | 24.87 | 24.87 | 24.75 | 24.75 | +1.434% | 2 | 9 | +171.919% |
| 2026-02-23 | 24.79 | 24.79 | 24.35 | 24.40 | -15.658% | 4 | 9 | +175.820% |
| 2026-02-19 | 29.15 | 29.15 | 28.93 | 28.93 | +5.009% | 4 | 6 | +132.630% |
| 2026-02-18 | 27.55 | 27.55 | 27.55 | 27.55 | +6.866% | 1 | 5 | +144.283% |
| 2026-02-10 | 25.78 | 25.78 | 25.78 | 25.78 | -0.922% | 3 | 6 | +161.055% |
| 2026-02-09 | 26.02 | 26.02 | 26.02 | 26.02 | -21.885% | 1 | 3 | +158.647% |
| 2026-02-03 | 33.31 | 33.31 | 33.31 | 33.31 | -28.596% | 1 | 3 | +102.041% |
| 2026-02-02 | 46.65 | 46.65 | 46.65 | 46.65 | +20.543% | 1 | 3 | +44.266% |
| 2026-01-30 | 30.66 | 38.70 | 30.66 | 38.70 | 0.000% | 2 | 2 | +73.902% |