GLD261120P00465000
GLD Nov 20 2026 465.00 Put
optionOPRA
EODNov 3, 2026
104.45USD+0.240%(+0.25)125Vol50OI
GLD261120P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 105.40 | 105.40 | 104.45 | 104.45 | +0.240% | 125 | 50 | 0.000% |
| 2026-11-02 | 103.70 | 104.20 | 103.70 | 104.20 | -6.589% | 100 | 50 | +0.240% |
| 2026-10-30 | 111.55 | 111.55 | 111.55 | 111.55 | +12.223% | 75 | 50 | -6.365% |
| 2026-10-29 | 97.85 | 99.40 | 97.20 | 99.40 | +4.226% | 335 | 50 | +5.080% |
| 2026-10-28 | 94.80 | 95.37 | 94.80 | 95.37 | +2.936% | 125 | 50 | +9.521% |
| 2026-10-27 | 92.65 | 92.65 | 92.65 | 92.65 | -4.188% | 50 | 50 | +12.736% |
| 2026-10-26 | 96.70 | 96.70 | 96.70 | 96.70 | -3.829% | 50 | 50 | +8.014% |
| 2026-10-23 | 100.55 | 100.55 | 100.55 | 100.55 | +5.178% | 75 | 50 | +3.879% |
| 2026-10-22 | 94.35 | 95.85 | 94.35 | 95.60 | +10.712% | 525 | 50 | +9.257% |
| 2026-10-21 | 86.35 | 86.35 | 86.35 | 86.35 | -0.747% | 13 | 50 | +20.961% |
| 2026-10-20 | 88.15 | 88.15 | 87.00 | 87.00 | +2.125% | 100 | 50 | +20.057% |
| 2026-10-19 | 85.16 | 85.19 | 85.16 | 85.19 | +2.700% | 2 | 50 | +22.608% |
| 2026-10-15 | 83.70 | 85.30 | 82.95 | 82.95 | -6.588% | 174 | 50 | +25.919% |
| 2026-10-14 | 88.80 | 88.80 | 88.80 | 88.80 | +8.957% | 75 | 50 | +17.624% |
| 2026-10-13 | 84.00 | 84.00 | 81.50 | 81.50 | -3.264% | 125 | 50 | +28.160% |
| 2026-10-12 | 84.25 | 84.25 | 84.25 | 84.25 | +3.235% | 75 | 65 | +23.976% |
| 2026-10-09 | 81.65 | 81.65 | 81.61 | 81.61 | -5.160% | 40 | 50 | +27.987% |
| 2026-10-08 | 87.60 | 88.80 | 86.05 | 86.05 | +2.624% | 321 | 50 | +21.383% |
| 2026-10-06 | 83.85 | 83.85 | 83.85 | 83.85 | +2.219% | 75 | 50 | +24.568% |
| 2026-10-01 | 81.00 | 83.25 | 80.20 | 82.03 | +15.535% | 276 | 50 | +27.331% |
| 2026-09-25 | 71.00 | 71.00 | 71.00 | 71.00 | -1.018% | 50 | 50 | +47.113% |
| 2026-09-24 | 71.73 | 71.73 | 71.73 | 71.73 | -0.706% | 104 | 69 | +45.616% |
| 2026-09-23 | 72.19 | 72.24 | 72.19 | 72.24 | +11.464% | 5 | 156 | +44.587% |
| 2026-09-17 | 64.81 | 64.81 | 64.81 | 64.81 | -10.036% | 1 | 156 | +61.163% |
| 2026-09-14 | 71.90 | 72.04 | 71.90 | 72.04 | +17.138% | 5 | 156 | +44.989% |
| 2026-09-09 | 61.50 | 61.50 | 61.50 | 61.50 | +1.569% | 1 | 156 | +69.837% |
| 2026-09-04 | 61.10 | 61.10 | 60.55 | 60.55 | +6.696% | 3 | 156 | +72.502% |
| 2026-09-03 | 56.75 | 56.75 | 56.75 | 56.75 | -4.941% | 1 | 156 | +84.053% |
| 2026-08-31 | 59.65 | 61.15 | 59.65 | 59.70 | +20.973% | 120 | 68 | +74.958% |
| 2026-08-27 | 50.10 | 50.10 | 49.35 | 49.35 | -46.124% | 21 | 50 | +111.651% |
| 2026-07-31 | 91.60 | 91.75 | 91.60 | 91.60 | +2.633% | 150 | 50 | +14.028% |
| 2026-07-30 | 89.25 | 89.25 | 89.25 | 89.25 | -6.789% | 140 | 50 | +17.031% |
| 2026-07-23 | 94.90 | 95.75 | 94.90 | 95.75 | -3.195% | 215 | 50 | +9.086% |
| 2026-07-13 | 98.91 | 98.91 | 98.91 | 98.91 | -2.118% | 7 | 80 | +5.601% |
| 2026-06-24 | 99.33 | 101.05 | 99.33 | 101.05 | +27.750% | 7 | 88 | +3.365% |
| 2026-06-11 | 79.14 | 79.14 | 79.10 | 79.10 | +18.591% | 20 | 94 | +32.048% |
| 2026-06-05 | 66.70 | 66.70 | 66.70 | 66.70 | +12.139% | 2 | 92 | +56.597% |
| 2026-06-01 | 59.48 | 59.48 | 59.48 | 59.48 | +32.031% | 1 | 92 | +75.605% |
| 2026-05-08 | 45.15 | 45.15 | 45.05 | 45.05 | +4.018% | 2 | 92 | +131.853% |
| 2026-05-07 | 43.26 | 43.35 | 43.26 | 43.31 | -20.605% | 4 | 91 | +141.168% |
| 2026-05-05 | 54.42 | 54.55 | 54.42 | 54.55 | +8.774% | 2 | 93 | +91.476% |
| 2026-04-01 | 53.85 | 53.85 | 50.15 | 50.15 | -13.010% | 2 | 92 | +108.275% |
| 2026-03-31 | 57.65 | 57.65 | 57.65 | 57.65 | -6.260% | 1 | 92 | +81.180% |
| 2026-03-20 | 61.50 | 61.50 | 61.50 | 61.50 | +7.162% | 1 | 91 | +69.837% |
| 2026-03-19 | 59.89 | 59.96 | 55.71 | 57.39 | +66.831% | 4 | 90 | +82.000% |
| 2026-03-06 | 35.75 | 35.75 | 34.40 | 34.40 | -5.676% | 4 | 90 | +203.634% |
| 2026-03-05 | 36.47 | 36.47 | 36.47 | 36.47 | -6.174% | 1 | 88 | +186.400% |
| 2026-03-03 | 37.34 | 38.87 | 37.34 | 38.87 | +41.397% | 5 | 88 | +168.716% |
| 2026-03-02 | 27.35 | 27.49 | 27.35 | 27.49 | -24.519% | 5 | 89 | +279.956% |
| 2026-02-20 | 37.37 | 37.37 | 36.39 | 36.42 | +0.608% | 21 | 87 | +186.793% |
| 2026-02-13 | 36.20 | 36.20 | 36.20 | 36.20 | +11.556% | 50 | 28 | +188.536% |
| 2026-02-12 | 32.63 | 32.63 | 32.45 | 32.45 | -10.111% | 2 | 28 | +221.880% |
| 2026-02-09 | 36.19 | 36.19 | 36.10 | 36.10 | -20.309% | 4 | 28 | +189.335% |
| 2026-01-30 | 45.30 | 45.30 | 45.30 | 45.30 | +37.690% | 1 | 24 | +130.574% |
| 2026-01-27 | 32.95 | 32.95 | 32.90 | 32.90 | -9.366% | 26 | 23 | +217.477% |
| 2026-01-23 | 36.25 | 36.30 | 36.25 | 36.30 | 0.000% | 4 | 2 | +187.741% |