GLD261120P00450000
GLD Nov 20 2026 450.00 Put
optionOPRA
EODNov 3, 2026
90.85USD+2.655%(+2.35)55Vol20OI
GLD261120P00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 90.20 | 90.85 | 90.20 | 90.85 | +2.655% | 55 | 20 | 0.000% |
| 2026-11-02 | 88.50 | 88.50 | 88.50 | 88.50 | +9.125% | 30 | 20 | +2.655% |
| 2026-10-29 | 82.20 | 82.85 | 81.10 | 81.10 | +4.443% | 118 | 20 | +12.022% |
| 2026-10-28 | 77.65 | 77.65 | 77.65 | 77.65 | 0.000% | 30 | 20 | +16.999% |
| 2026-10-27 | 77.65 | 77.65 | 77.65 | 77.65 | -4.431% | 50 | 20 | +16.999% |
| 2026-10-26 | 81.25 | 81.25 | 81.25 | 81.25 | -3.043% | 30 | 20 | +11.815% |
| 2026-10-23 | 82.60 | 83.80 | 82.60 | 83.80 | +4.099% | 50 | 20 | +8.413% |
| 2026-10-22 | 81.40 | 82.25 | 80.50 | 80.50 | +10.274% | 156 | 20 | +12.857% |
| 2026-10-20 | 73.00 | 73.00 | 73.00 | 73.00 | +7.038% | 25 | 22 | +24.452% |
| 2026-10-16 | 68.71 | 68.71 | 68.20 | 68.20 | -0.365% | 31 | 52 | +33.211% |
| 2026-10-15 | 69.13 | 69.85 | 68.00 | 68.45 | -6.233% | 273 | 52 | +32.725% |
| 2026-10-14 | 73.00 | 73.00 | 73.00 | 73.00 | +5.797% | 78 | 52 | +24.452% |
| 2026-10-13 | 69.10 | 69.10 | 69.00 | 69.00 | +3.541% | 51 | 52 | +31.667% |
| 2026-10-09 | 65.88 | 66.64 | 65.88 | 66.64 | -7.956% | 21 | 33 | +36.330% |
| 2026-10-08 | 71.50 | 73.10 | 71.10 | 72.40 | -1.764% | 292 | 33 | +25.483% |
| 2026-10-07 | 73.70 | 73.70 | 73.70 | 73.70 | +7.434% | 1 | 33 | +23.270% |
| 2026-10-06 | 68.60 | 68.60 | 68.60 | 68.60 | -2.557% | 75 | 33 | +32.434% |
| 2026-10-02 | 70.40 | 70.40 | 70.40 | 70.40 | +5.865% | 1 | 33 | +29.048% |
| 2026-10-01 | 66.60 | 67.25 | 66.50 | 66.50 | -3.943% | 246 | 33 | +36.617% |
| 2026-09-30 | 69.23 | 69.23 | 69.23 | 69.23 | +2.215% | 3 | 33 | +31.229% |
| 2026-09-29 | 67.17 | 69.75 | 67.17 | 67.73 | -5.034% | 39 | 33 | +34.136% |
| 2026-09-28 | 70.10 | 72.81 | 70.05 | 71.32 | +25.896% | 82 | 573 | +27.384% |
| 2026-09-25 | 57.43 | 57.47 | 56.65 | 56.65 | -2.580% | 39 | 540 | +60.371% |
| 2026-09-24 | 59.11 | 60.25 | 57.50 | 58.15 | +1.254% | 251 | 523 | +56.234% |
| 2026-09-23 | 55.45 | 58.10 | 55.45 | 57.43 | +11.062% | 31 | 515 | +58.193% |
| 2026-09-22 | 51.71 | 51.71 | 51.71 | 51.71 | -0.558% | 5 | 520 | +75.691% |
| 2026-09-21 | 51.80 | 53.15 | 51.77 | 52.00 | +0.717% | 170 | 384 | +74.712% |
| 2026-09-18 | 51.63 | 51.63 | 51.63 | 51.63 | -0.997% | 1 | 383 | +75.964% |
| 2026-09-17 | 52.50 | 52.50 | 51.05 | 52.15 | -0.382% | 69 | 332 | +74.209% |
| 2026-09-10 | 52.35 | 52.35 | 52.35 | 52.35 | +8.161% | 1 | 332 | +73.543% |
| 2026-09-09 | 48.40 | 48.40 | 48.40 | 48.40 | +2.826% | 1 | 332 | +87.707% |
| 2026-09-04 | 48.20 | 48.20 | 47.07 | 47.07 | -6.403% | 4 | 332 | +93.010% |
| 2026-09-02 | 50.29 | 50.29 | 50.29 | 50.29 | -6.280% | 1 | 337 | +80.652% |
| 2026-09-01 | 51.52 | 53.66 | 51.33 | 53.66 | +15.027% | 4 | 337 | +69.307% |
| 2026-08-31 | 47.05 | 47.70 | 46.65 | 46.65 | +2.012% | 24 | 326 | +94.748% |
| 2026-08-28 | 45.73 | 45.73 | 45.73 | 45.73 | +27.916% | 5 | 326 | +98.666% |
| 2026-08-26 | 35.75 | 35.75 | 35.75 | 35.75 | -1.920% | 5 | 326 | +154.126% |
| 2026-08-25 | 36.45 | 36.45 | 36.45 | 36.45 | +7.490% | 1 | 326 | +149.246% |
| 2026-08-24 | 33.91 | 33.91 | 33.91 | 33.91 | -6.687% | 1 | 325 | +167.915% |
| 2026-08-21 | 37.30 | 37.35 | 35.83 | 36.34 | -14.393% | 59 | 367 | +150.000% |
| 2026-08-20 | 42.27 | 42.45 | 42.15 | 42.45 | -3.959% | 8 | 368 | +114.016% |
| 2026-08-19 | 43.85 | 44.20 | 43.85 | 44.20 | -8.772% | 24 | 354 | +105.543% |
| 2026-08-17 | 48.45 | 48.45 | 48.45 | 48.45 | -4.570% | 10 | 364 | +87.513% |
| 2026-08-14 | 50.17 | 50.77 | 50.17 | 50.77 | -0.840% | 51 | 314 | +78.944% |
| 2026-08-11 | 51.20 | 51.20 | 51.20 | 51.20 | -6.227% | 10 | 304 | +77.441% |
| 2026-08-10 | 54.60 | 54.60 | 54.60 | 54.60 | -0.165% | 1 | 303 | +66.392% |
| 2026-08-07 | 54.75 | 54.75 | 54.50 | 54.69 | -9.901% | 48 | 262 | +66.118% |
| 2026-08-05 | 62.46 | 62.46 | 60.65 | 60.70 | -13.112% | 13 | 261 | +49.671% |
| 2026-07-22 | 70.00 | 70.00 | 69.86 | 69.86 | -9.155% | 2 | 341 | +30.046% |
| 2026-07-21 | 77.74 | 77.74 | 76.90 | 76.90 | -7.047% | 7 | 338 | +18.140% |
| 2026-07-20 | 82.73 | 82.73 | 82.73 | 82.73 | +2.898% | 1 | 338 | +9.815% |
| 2026-07-17 | 84.16 | 84.16 | 80.40 | 80.40 | +3.595% | 3 | 337 | +12.998% |
| 2026-07-15 | 77.70 | 77.70 | 77.61 | 77.61 | +5.205% | 2 | 427 | +17.060% |
| 2026-07-02 | 73.77 | 73.77 | 73.77 | 73.77 | -9.117% | 7 | 421 | +23.153% |
| 2026-06-29 | 81.17 | 81.17 | 81.17 | 81.17 | +4.587% | 36 | 385 | +11.926% |
| 2026-06-26 | 76.35 | 77.61 | 76.35 | 77.61 | -4.913% | 2 | 385 | +17.060% |
| 2026-06-24 | 81.62 | 81.62 | 81.62 | 81.62 | +13.519% | 1 | 388 | +11.309% |
| 2026-06-23 | 71.90 | 71.90 | 71.90 | 71.90 | +6.582% | 3 | 388 | +26.356% |
| 2026-06-22 | 67.90 | 67.90 | 67.45 | 67.46 | +24.787% | 40 | 369 | +34.672% |
| 2026-06-15 | 54.06 | 54.06 | 54.06 | 54.06 | -29.518% | 1 | 368 | +68.054% |
| 2026-06-11 | 77.48 | 77.48 | 76.70 | 76.70 | +36.041% | 2 | 368 | +18.449% |
| 2026-06-08 | 56.38 | 56.38 | 56.38 | 56.38 | +0.445% | 1 | 368 | +61.139% |
| 2026-06-05 | 54.20 | 56.13 | 54.20 | 56.13 | +20.193% | 2 | 368 | +61.856% |
| 2026-06-01 | 46.70 | 46.70 | 46.70 | 46.70 | -2.890% | 1 | 368 | +94.540% |
| 2026-05-19 | 47.26 | 48.12 | 47.20 | 48.09 | +43.082% | 6 | 368 | +88.917% |
| 2026-05-07 | 33.28 | 33.61 | 33.28 | 33.61 | -8.144% | 4 | 368 | +170.306% |
| 2026-05-06 | 36.57 | 36.59 | 36.57 | 36.59 | -14.589% | 2 | 364 | +148.292% |
| 2026-05-05 | 42.84 | 42.84 | 42.84 | 42.84 | -5.846% | 1 | 364 | +112.068% |
| 2026-05-04 | 42.75 | 45.50 | 42.75 | 45.50 | +12.207% | 2 | 365 | +99.670% |
| 2026-04-21 | 40.55 | 40.55 | 40.55 | 40.55 | +19.793% | 200 | 164 | +124.044% |
| 2026-04-20 | 33.85 | 33.85 | 33.85 | 33.85 | -3.092% | 1 | 164 | +168.390% |
| 2026-04-14 | 35.26 | 35.26 | 34.93 | 34.93 | -10.159% | 8 | 164 | +160.092% |
| 2026-04-13 | 38.92 | 38.94 | 38.88 | 38.88 | -17.662% | 9 | 167 | +133.668% |
| 2026-04-06 | 47.11 | 47.22 | 46.55 | 47.22 | +7.026% | 3 | 168 | +92.397% |
| 2026-04-01 | 44.12 | 44.12 | 44.12 | 44.12 | -20.790% | 5 | 166 | +105.916% |
| 2026-03-30 | 55.90 | 56.40 | 55.70 | 55.70 | -3.215% | 62 | 161 | +63.106% |
| 2026-03-23 | 57.55 | 57.55 | 57.55 | 57.55 | +19.275% | 1 | 127 | +57.863% |
| 2026-03-19 | 47.00 | 48.25 | 47.00 | 48.25 | +41.413% | 3 | 126 | +88.290% |
| 2026-03-18 | 34.85 | 34.85 | 34.12 | 34.12 | +9.887% | 4 | 128 | +166.266% |
| 2026-03-16 | 31.05 | 31.05 | 31.05 | 31.05 | +6.336% | 1 | 129 | +192.593% |
| 2026-03-13 | 29.20 | 29.20 | 29.20 | 29.20 | +17.316% | 1 | 130 | +211.130% |
| 2026-03-11 | 24.85 | 24.89 | 24.85 | 24.89 | +0.403% | 2 | 131 | +265.006% |
| 2026-03-10 | 24.79 | 24.79 | 24.79 | 24.79 | -10.955% | 7 | 130 | +266.478% |
| 2026-03-06 | 27.84 | 27.84 | 27.84 | 27.84 | -7.967% | 1 | 127 | +226.329% |
| 2026-03-05 | 30.25 | 30.25 | 30.25 | 30.25 | +6.029% | 2 | 127 | +200.331% |
| 2026-03-04 | 28.53 | 28.53 | 28.53 | 28.53 | -4.262% | 2 | 128 | +218.437% |
| 2026-03-03 | 29.80 | 29.80 | 29.80 | 29.80 | +37.327% | 1 | 129 | +204.866% |
| 2026-03-02 | 21.67 | 21.70 | 21.67 | 21.70 | -11.681% | 2 | 130 | +318.664% |
| 2026-02-27 | 24.66 | 24.66 | 24.57 | 24.57 | -8.081% | 2 | 128 | +269.760% |
| 2026-02-23 | 26.65 | 26.73 | 26.44 | 26.73 | -7.764% | 8 | 128 | +239.880% |
| 2026-02-20 | 28.98 | 28.98 | 28.98 | 28.98 | -7.589% | 2 | 127 | +213.492% |
| 2026-02-19 | 31.19 | 31.36 | 31.19 | 31.36 | -0.032% | 2 | 125 | +189.700% |
| 2026-02-18 | 29.85 | 31.93 | 29.80 | 31.37 | -8.275% | 104 | 125 | +189.608% |
| 2026-02-17 | 34.20 | 34.20 | 34.20 | 34.20 | +13.621% | 1 | 116 | +165.643% |
| 2026-02-12 | 30.10 | 30.10 | 30.10 | 30.10 | +6.173% | 2 | 117 | +201.827% |
| 2026-02-09 | 28.96 | 28.96 | 28.00 | 28.35 | -15.018% | 5 | 115 | +220.459% |
| 2026-02-06 | 33.70 | 33.70 | 33.05 | 33.36 | -10.443% | 56 | 117 | +172.332% |
| 2026-02-05 | 36.40 | 37.25 | 36.40 | 37.25 | +7.846% | 3 | 76 | +143.893% |
| 2026-02-04 | 34.00 | 34.87 | 33.98 | 34.54 | -6.649% | 4 | 77 | +163.028% |
| 2026-02-03 | 36.85 | 37.00 | 36.00 | 37.00 | -8.211% | 46 | 79 | +145.541% |
| 2026-01-30 | 32.30 | 40.31 | 32.30 | 40.31 | +79.156% | 116 | 80 | +125.378% |
| 2026-01-28 | 22.50 | 22.50 | 22.50 | 22.50 | -5.858% | 5 | 97 | +303.778% |
| 2026-01-27 | 27.50 | 27.50 | 23.90 | 23.90 | -16.638% | 29 | 97 | +280.126% |
| 2026-01-23 | 28.35 | 28.67 | 28.35 | 28.67 | -8.549% | 15 | 78 | +216.882% |
| 2026-01-22 | 31.35 | 31.35 | 31.35 | 31.35 | -6.973% | 1 | 63 | +189.793% |
| 2026-01-21 | 33.28 | 33.70 | 33.28 | 33.70 | -5.918% | 61 | 62 | +169.585% |
| 2026-01-20 | 35.82 | 35.82 | 35.82 | 35.82 | 0.000% | 5 | 5 | +153.629% |