GLD261120P00460000
GLD Nov 20 2026 460.00 Put
optionOPRA
EODOct 30, 2026
104.72USD+14.323%(+13.12)2Vol2OI
GLD261120P00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 104.71 | 104.72 | 104.71 | 104.72 | +14.323% | 2 | 2 | 0.000% |
| 2026-10-29 | 91.72 | 91.72 | 91.60 | 91.60 | +3.773% | 2 | 2 | +14.323% |
| 2026-10-28 | 88.27 | 88.27 | 88.27 | 88.27 | +0.765% | 2 | 2 | +18.636% |
| 2026-10-27 | 87.60 | 87.60 | 87.60 | 87.60 | -3.524% | 2 | 2 | +19.543% |
| 2026-10-26 | 90.43 | 90.80 | 90.43 | 90.80 | -1.550% | 2 | 2 | +15.330% |
| 2026-10-22 | 92.23 | 92.23 | 92.23 | 92.23 | +17.941% | 1 | 2 | +13.542% |
| 2026-10-02 | 78.20 | 78.20 | 78.20 | 78.20 | +0.385% | 5 | 2 | +33.913% |
| 2026-10-01 | 77.90 | 77.90 | 77.90 | 77.90 | +2.770% | 5 | 2 | +34.429% |
| 2026-09-30 | 75.80 | 75.80 | 75.80 | 75.80 | -4.293% | 5 | 2 | +38.153% |
| 2026-09-29 | 79.20 | 79.20 | 79.20 | 79.20 | +16.265% | 7 | 2 | +32.222% |
| 2026-09-24 | 68.12 | 68.12 | 68.12 | 68.12 | +2.745% | 1 | 31 | +53.729% |
| 2026-09-23 | 66.25 | 66.30 | 66.25 | 66.30 | +8.422% | 11 | 31 | +57.949% |
| 2026-09-21 | 61.15 | 61.15 | 61.15 | 61.15 | -1.688% | 3 | 31 | +71.251% |
| 2026-09-18 | 61.50 | 62.20 | 61.50 | 62.20 | -0.241% | 9 | 35 | +68.360% |
| 2026-09-17 | 61.18 | 62.35 | 61.03 | 62.35 | -1.501% | 16 | 48 | +67.955% |
| 2026-09-10 | 63.30 | 63.30 | 63.30 | 63.30 | +10.183% | 1 | 48 | +65.434% |
| 2026-09-09 | 58.60 | 58.60 | 57.45 | 57.45 | +2.865% | 4 | 48 | +82.280% |
| 2026-09-04 | 57.00 | 57.00 | 55.85 | 55.85 | -9.187% | 4 | 48 | +87.502% |
| 2026-09-01 | 61.50 | 61.50 | 61.49 | 61.50 | +8.946% | 5 | 43 | +70.276% |
| 2026-08-31 | 55.10 | 56.55 | 55.10 | 56.45 | +26.712% | 33 | 24 | +85.509% |
| 2026-08-27 | 45.40 | 46.15 | 44.55 | 44.55 | +0.225% | 7 | 20 | +135.062% |
| 2026-08-26 | 44.45 | 44.45 | 44.45 | 44.45 | +2.020% | 3 | 17 | +135.591% |
| 2026-08-25 | 43.95 | 43.95 | 43.57 | 43.57 | +1.278% | 6 | 11 | +140.349% |
| 2026-08-24 | 41.03 | 43.02 | 41.03 | 43.02 | -30.332% | 9 | 3 | +143.422% |
| 2026-08-18 | 61.75 | 61.75 | 61.75 | 61.75 | -22.278% | 1 | 2 | +69.587% |
| 2026-07-22 | 79.75 | 79.75 | 79.45 | 79.45 | -13.641% | 2 | 2 | +31.806% |
| 2026-07-17 | 93.05 | 93.57 | 92.00 | 92.00 | +12.277% | 3 | 4 | +13.826% |
| 2026-07-09 | 81.94 | 81.94 | 81.94 | 81.94 | -10.546% | 2 | 234 | +27.801% |
| 2026-06-25 | 90.30 | 91.60 | 90.30 | 91.60 | -0.326% | 2 | 233 | +14.323% |
| 2026-06-24 | 91.68 | 93.27 | 91.68 | 91.90 | +19.739% | 17 | 249 | +13.950% |
| 2026-06-22 | 77.25 | 77.25 | 76.75 | 76.75 | +2.129% | 24 | 240 | +36.443% |
| 2026-06-18 | 75.15 | 75.15 | 75.15 | 75.15 | +17.569% | 1 | 241 | +39.348% |
| 2026-06-16 | 63.97 | 63.97 | 63.68 | 63.92 | -25.187% | 18 | 229 | +63.830% |
| 2026-06-11 | 85.45 | 85.45 | 85.44 | 85.44 | +1.896% | 2 | 230 | +22.566% |
| 2026-06-10 | 83.85 | 83.85 | 83.85 | 83.85 | +66.567% | 2 | 228 | +24.890% |
| 2026-05-29 | 50.34 | 50.34 | 50.34 | 50.34 | -9.265% | 2 | 228 | +108.025% |
| 2026-05-19 | 55.99 | 55.99 | 55.48 | 55.48 | +29.535% | 2 | 228 | +88.753% |
| 2026-05-06 | 42.86 | 42.86 | 42.83 | 42.83 | -16.020% | 2 | 228 | +144.502% |
| 2026-05-04 | 51.00 | 51.00 | 51.00 | 51.00 | +18.439% | 2 | 228 | +105.333% |
| 2026-04-27 | 43.06 | 43.06 | 43.06 | 43.06 | +8.737% | 8 | 231 | +143.196% |
| 2026-04-20 | 39.60 | 39.60 | 39.60 | 39.60 | +4.762% | 3 | 231 | +164.444% |
| 2026-04-17 | 37.00 | 37.80 | 37.00 | 37.80 | -7.398% | 4 | 231 | +177.037% |
| 2026-04-14 | 42.00 | 42.12 | 40.82 | 40.82 | -7.522% | 3 | 233 | +156.541% |
| 2026-04-09 | 44.14 | 44.15 | 44.14 | 44.14 | -17.818% | 8 | 234 | +137.245% |
| 2026-04-06 | 52.93 | 53.71 | 52.93 | 53.71 | +7.722% | 5 | 228 | +94.973% |
| 2026-04-01 | 49.49 | 49.86 | 49.49 | 49.86 | -28.721% | 100 | 226 | +110.028% |
| 2026-03-24 | 69.95 | 69.95 | 69.95 | 69.95 | +28.940% | 6 | 207 | +49.707% |
| 2026-03-19 | 54.25 | 54.25 | 54.25 | 54.25 | +57.475% | 1 | 211 | +93.032% |
| 2026-03-17 | 34.50 | 34.50 | 34.45 | 34.45 | -1.571% | 3 | 211 | +203.977% |
| 2026-03-16 | 35.00 | 35.00 | 35.00 | 35.00 | -0.709% | 2 | 210 | +199.200% |
| 2026-03-13 | 31.25 | 35.25 | 31.25 | 35.25 | +8.931% | 285 | 209 | +197.078% |
| 2026-03-06 | 32.40 | 32.40 | 32.36 | 32.36 | -6.203% | 2 | 70 | +223.609% |
| 2026-03-05 | 33.50 | 34.50 | 33.50 | 34.50 | +3.573% | 3 | 71 | +203.536% |
| 2026-03-04 | 33.29 | 33.31 | 33.29 | 33.31 | -7.111% | 2 | 68 | +214.380% |
| 2026-03-03 | 35.86 | 35.86 | 35.86 | 35.86 | +41.795% | 1 | 68 | +192.025% |
| 2026-03-02 | 25.29 | 25.29 | 25.29 | 25.29 | -21.337% | 2 | 68 | +314.077% |
| 2026-02-24 | 32.15 | 32.15 | 32.15 | 32.15 | +4.928% | 1 | 66 | +225.723% |
| 2026-02-23 | 31.05 | 31.05 | 30.64 | 30.64 | -10.801% | 10 | 66 | +241.775% |
| 2026-02-20 | 34.56 | 34.56 | 34.35 | 34.35 | -5.761% | 2 | 72 | +204.862% |
| 2026-02-19 | 36.40 | 36.45 | 36.40 | 36.45 | -8.532% | 2 | 72 | +187.298% |
| 2026-02-17 | 38.20 | 39.85 | 38.20 | 39.85 | +20.758% | 2 | 72 | +162.785% |
| 2026-02-13 | 33.00 | 33.00 | 33.00 | 33.00 | -15.687% | 1 | 72 | +217.333% |
| 2026-02-04 | 39.27 | 39.27 | 39.14 | 39.14 | -8.014% | 86 | 72 | +167.552% |
| 2026-01-30 | 41.91 | 42.55 | 41.91 | 42.55 | +61.787% | 2 | 72 | +146.110% |
| 2026-01-28 | 26.30 | 26.30 | 26.30 | 26.30 | -13.912% | 1 | 72 | +298.175% |
| 2026-01-27 | 30.55 | 30.55 | 30.55 | 30.55 | -7.002% | 64 | 72 | +242.782% |
| 2026-01-26 | 30.48 | 32.85 | 30.48 | 32.85 | -14.118% | 14 | 10 | +218.782% |
| 2026-01-21 | 38.50 | 38.50 | 38.25 | 38.25 | -10.422% | 3 | 2 | +173.778% |
| 2026-01-20 | 42.70 | 42.70 | 42.70 | 42.70 | 0.000% | 1 | 1 | +145.246% |