GLD261120P00470000
GLD Nov 20 2026 470.00 Put
optionOPRA
EODOct 29, 2026
101.74USD+3.510%(+3.45)1Vol0OI
GLD261120P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 101.74 | 101.74 | 101.74 | 101.74 | +3.510% | 1 | 0 | 0.000% |
| 2026-10-28 | 98.29 | 98.29 | 98.29 | 98.29 | -2.509% | 2 | 0 | +3.510% |
| 2026-10-26 | 100.45 | 100.82 | 100.45 | 100.82 | +10.330% | 2 | 0 | +0.913% |
| 2026-10-21 | 91.37 | 91.38 | 91.37 | 91.38 | +3.570% | 14 | 0 | +11.337% |
| 2026-10-15 | 88.23 | 88.23 | 88.23 | 88.23 | +22.900% | 1 | 1 | +15.312% |
| 2026-09-21 | 71.79 | 71.79 | 71.79 | 71.79 | +4.528% | 6 | 388 | +41.719% |
| 2026-09-18 | 68.68 | 68.68 | 68.68 | 68.68 | -0.464% | 3 | 385 | +48.136% |
| 2026-09-09 | 66.70 | 69.00 | 65.60 | 69.00 | +6.317% | 4 | 385 | +47.449% |
| 2026-09-04 | 66.20 | 66.20 | 64.80 | 64.90 | +0.855% | 4 | 385 | +56.764% |
| 2026-08-31 | 64.50 | 65.80 | 64.30 | 64.35 | +3.874% | 241 | 183 | +58.104% |
| 2026-08-28 | 61.95 | 61.95 | 61.95 | 61.95 | +16.667% | 1 | 182 | +64.229% |
| 2026-08-27 | 54.44 | 54.45 | 53.05 | 53.10 | +5.294% | 32 | 162 | +91.601% |
| 2026-08-24 | 50.28 | 50.43 | 50.28 | 50.43 | -2.097% | 100 | 62 | +101.745% |
| 2026-08-21 | 51.84 | 51.84 | 51.45 | 51.51 | -22.226% | 63 | 0 | +97.515% |
| 2026-08-17 | 66.23 | 66.23 | 66.23 | 66.23 | -3.735% | 1 | 1 | +53.616% |
| 2026-08-11 | 68.80 | 68.80 | 68.80 | 68.80 | -32.383% | 1 | 0 | +47.878% |
| 2026-06-24 | 101.62 | 103.12 | 101.62 | 101.75 | +20.158% | 17 | 267 | -0.010% |
| 2026-06-18 | 84.68 | 84.68 | 84.68 | 84.68 | +16.095% | 1 | 274 | +20.146% |
| 2026-06-16 | 73.02 | 73.02 | 72.68 | 72.94 | -13.011% | 18 | 269 | +39.485% |
| 2026-06-11 | 83.89 | 83.89 | 83.85 | 83.85 | +4.123% | 20 | 272 | +21.336% |
| 2026-06-09 | 80.53 | 80.53 | 80.53 | 80.53 | +24.467% | 1 | 273 | +26.338% |
| 2026-06-03 | 64.70 | 64.70 | 64.70 | 64.70 | -0.308% | 1 | 273 | +57.249% |
| 2026-06-01 | 64.90 | 64.90 | 64.90 | 64.90 | +10.751% | 2 | 274 | +56.764% |
| 2026-05-29 | 58.60 | 58.60 | 58.60 | 58.60 | -4.248% | 5 | 275 | +73.618% |
| 2026-05-28 | 63.72 | 63.90 | 61.20 | 61.20 | -6.422% | 5 | 273 | +66.242% |
| 2026-05-27 | 65.40 | 65.40 | 65.40 | 65.40 | +10.287% | 2 | 276 | +55.566% |
| 2026-05-26 | 59.18 | 59.30 | 59.12 | 59.30 | -2.113% | 8 | 273 | +71.568% |
| 2026-05-22 | 60.58 | 60.58 | 60.58 | 60.58 | +4.125% | 1 | 275 | +67.943% |
| 2026-05-21 | 58.05 | 58.19 | 58.05 | 58.18 | +14.935% | 6 | 274 | +74.871% |
| 2026-05-13 | 50.62 | 50.62 | 50.62 | 50.62 | +1.749% | 2 | 272 | +100.988% |
| 2026-05-07 | 49.76 | 49.76 | 49.75 | 49.75 | -12.304% | 2 | 272 | +104.503% |
| 2026-04-28 | 56.73 | 56.73 | 56.73 | 56.73 | +24.736% | 1 | 271 | +79.341% |
| 2026-03-18 | 45.46 | 45.59 | 45.46 | 45.48 | +15.666% | 3 | 271 | +123.703% |
| 2026-03-17 | 39.60 | 39.60 | 39.32 | 39.32 | -0.330% | 2 | 271 | +158.749% |
| 2026-03-13 | 39.45 | 39.45 | 39.45 | 39.45 | +6.766% | 5 | 271 | +157.896% |
| 2026-03-09 | 38.10 | 38.22 | 36.95 | 36.95 | +1.511% | 257 | 276 | +175.345% |
| 2026-03-06 | 36.70 | 36.89 | 36.32 | 36.40 | -7.143% | 330 | 311 | +179.505% |
| 2026-03-05 | 39.40 | 39.40 | 39.20 | 39.20 | +2.887% | 2 | 75 | +159.541% |
| 2026-03-04 | 38.10 | 38.10 | 38.10 | 38.10 | +28.369% | 5 | 75 | +167.034% |
| 2026-03-02 | 29.68 | 29.68 | 29.68 | 29.68 | -15.345% | 2 | 70 | +242.790% |
| 2026-02-26 | 35.06 | 35.06 | 35.06 | 35.06 | -0.792% | 1 | 70 | +190.188% |
| 2026-02-23 | 35.45 | 35.45 | 35.34 | 35.34 | -9.338% | 2 | 69 | +187.889% |
| 2026-02-20 | 38.97 | 38.98 | 38.61 | 38.98 | -6.411% | 25 | 68 | +161.006% |
| 2026-02-19 | 41.63 | 41.65 | 41.63 | 41.65 | +16.373% | 2 | 56 | +144.274% |
| 2026-02-11 | 36.55 | 36.55 | 35.79 | 35.79 | -5.766% | 17 | 57 | +184.269% |
| 2026-02-09 | 38.58 | 38.69 | 37.98 | 37.98 | -20.327% | 43 | 59 | +167.878% |
| 2026-02-03 | 46.07 | 47.67 | 46.07 | 47.67 | +48.876% | 26 | 43 | +113.426% |
| 2026-01-28 | 32.02 | 32.02 | 32.02 | 32.02 | -16.982% | 2 | 31 | +217.739% |
| 2026-01-26 | 36.78 | 38.57 | 36.78 | 38.57 | -0.874% | 31 | 29 | +163.780% |
| 2026-01-23 | 39.10 | 39.10 | 38.65 | 38.91 | 0.000% | 32 | 22 | +161.475% |