Dark

GOLD20250620C13
GOLD Jun 20 2025 13.00 Call (GOLD250620C00013000)
option OPRA

Inactive

May 5, 2025

5.67+8.000%(+0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	5.67	5.67	5.67	5.67	+8.000%	3	2,030	0.000%
2025-05-02	5.25	5.25	5.25	5.25	-6.250%	2	2,030	+8.000%
2025-05-01	5.60	5.60	5.60	5.60	-7.438%	2	2,030	+1.250%
2025-04-25	6.05	6.05	6.05	6.05	-2.419%	10	2,032	-6.281%
2025-04-23	5.90	6.20	5.90	6.20	-17.443%	26	2,032	-8.548%
2025-04-21	7.51	7.51	7.51	7.51	-5.177%	3	2,043	-24.501%
2025-04-16	7.92	7.92	7.92	7.92	+2.591%	1	2,043	-28.409%
2025-04-14	7.72	7.72	7.72	7.72	-2.278%	1	2,042	-26.554%
2025-04-11	7.90	7.90	7.90	7.90	+22.481%	2	2,042	-28.228%
2025-04-10	6.45	6.45	6.45	6.45	+12.174%	5	2,042	-12.093%
2025-04-09	5.75	5.75	5.75	5.75	+25.000%	1	2,042	-1.391%
2025-04-08	4.60	4.60	4.60	4.60	-8.911%	1	2,042	+23.261%
2025-04-04	4.95	5.25	4.95	5.05	-22.901%	38	2,042	+12.277%
2025-04-03	6.20	6.55	6.20	6.55	-4.380%	20	2,042	-13.435%
2025-04-01	6.85	6.85	6.85	6.85	+0.587%	4	2,042	-17.226%
2025-03-28	6.85	6.85	6.81	6.81	+5.581%	14	2,043	-16.740%
2025-03-26	6.45	6.45	6.45	6.45	+0.781%	1	2,041	-12.093%
2025-03-25	6.50	6.50	6.35	6.40	+4.918%	300	2,041	-11.406%
2025-03-24	6.10	6.10	6.09	6.10	+3.390%	200	2,180	-7.049%
2025-03-21	6.00	6.00	5.90	5.90	-11.940%	200	2,124	-3.898%
2025-03-18	6.70	6.70	6.70	6.70	+8.065%	1	2,114	-15.373%
2025-03-17	6.20	6.20	6.20	6.20	+0.162%	1	2,114	-8.548%
2025-03-14	6.19	6.19	6.19	6.19	+2.314%	2	2,114	-8.401%
2025-03-13	5.90	6.05	5.90	6.05	+2.369%	5	2,115	-6.281%
2025-03-07	5.95	5.95	5.91	5.91	+21.856%	68	2,115	-4.061%
2025-03-03	5.20	5.20	4.85	4.85	+4.301%	2	2,122	+16.907%
2025-02-28	4.65	4.65	4.65	4.65	-11.429%	4	2,122	+21.935%
2025-02-27	5.25	5.25	5.25	5.25	-4.545%	1	2,122	+8.000%
2025-02-26	5.48	5.55	5.48	5.50	+0.917%	24	2,122	+3.091%
2025-02-24	5.45	5.45	5.45	5.45	-9.167%	10	2,127	+4.037%
2025-02-20	6.00	6.00	6.00	6.00	-1.153%	10	2,119	-5.500%
2025-02-19	6.07	6.07	6.07	6.07	+11.376%	1	2,129	-6.590%
2025-02-13	5.45	5.45	5.45	5.45	+0.926%	1	2,129	+4.037%
2025-02-12	5.20	5.40	5.20	5.40	+18.681%	3	2,129	+5.000%
2025-02-11	4.55	4.55	4.55	4.55	-1.087%	2	2,129	+24.615%
2025-02-10	4.60	4.60	4.60	4.60	+4.545%	3	2,129	+23.261%
2025-02-07	4.40	4.40	4.40	4.40	0.000%	2	2,129	+28.864%
2025-02-06	4.35	4.43	4.35	4.40	+2.326%	134	2,129	+28.864%
2025-02-05	4.30	4.30	4.30	4.30	+10.256%	4	2,092	+31.860%
2025-02-04	3.90	3.90	3.90	3.90	+4.000%	2	2,092	+45.385%
2025-01-31	4.00	4.00	3.75	3.75	-3.846%	80	2,092	+51.200%
2025-01-30	3.90	3.91	3.90	3.90	+21.875%	6	2,095	+45.385%
2025-01-22	3.20	3.20	3.20	3.20	-9.859%	10	2,095	+77.188%
2025-01-21	3.55	3.55	3.55	3.55	+18.333%	1	2,095	+59.718%
2025-01-16	3.00	3.00	3.00	3.00	-2.913%	1	2,095	+89.000%
2025-01-13	3.09	3.09	3.09	3.09	-5.215%	15	2,095	+83.495%
2025-01-10	3.26	3.26	3.26	3.26	+0.308%	2	2,095	+73.926%
2025-01-08	3.20	3.35	3.16	3.25	0.000%	92	2,091	+74.462%
2025-01-07	3.25	3.25	3.25	3.25	+1.562%	1	2,091	+74.462%
2025-01-06	3.20	3.20	3.20	3.20	-7.246%	3	2,091	+77.188%
2025-01-02	3.45	3.45	3.45	3.45	+13.115%	2	2,091	+64.348%
2024-12-31	3.05	3.05	3.05	3.05	+1.667%	3	2,092	+85.902%
2024-12-30	3.00	3.00	3.00	3.00	-6.832%	1	2,092	+89.000%
2024-12-27	3.22	3.22	3.22	3.22	+0.625%	2	2,092	+76.087%
2024-12-23	3.12	3.25	3.12	3.20	-8.571%	3	2,091	+77.188%
2024-12-18	3.50	3.50	3.50	3.50	-30.000%	1	2,091	+62.000%
2024-12-11	5.00	5.00	5.00	5.00	+13.895%	1	2,091	+13.400%
2024-12-05	4.39	4.39	4.39	4.39	-12.200%	1	2,091	+29.157%
2024-11-26	5.00	5.00	5.00	5.00	-1.961%	2	2,090	+13.400%
2024-11-19	5.10	5.10	5.10	5.10	+17.241%	1	2,090	+11.176%
2024-11-13	4.35	4.35	4.35	4.35	-9.563%	2	2,090	+30.345%
2024-11-11	4.81	4.81	4.81	4.81	-14.867%	1	2,090	+17.879%
2024-11-08	5.65	5.65	5.65	5.65	-2.418%	4	2,090	+0.354%
2024-11-06	5.77	5.79	5.77	5.79	-14.222%	4	2,090	-2.073%
2024-11-05	6.75	6.75	6.75	6.75	+3.846%	1	2,092	-16.000%
2024-11-01	6.50	6.50	6.50	6.50	-22.619%	6	2,092	-12.769%
2024-10-22	8.40	8.40	8.40	8.40	+21.212%	2	2,092	-32.500%
2024-10-09	6.95	6.95	6.93	6.93	-18.375%	20	2,092	-18.182%
2024-09-26	8.49	8.49	8.49	8.49	+10.260%	6	2,092	-33.216%
2024-09-16	7.70	7.70	7.70	7.70	-6.667%	10	2,092	-26.364%
2024-09-13	8.25	8.25	8.25	8.25	+2.612%	112	2,092	-31.273%
2024-09-12	8.04	8.04	8.04	8.04	+14.367%	1	2,092	-29.478%
2024-09-10	6.88	7.03	6.88	7.03	+5.397%	3	2,093	-19.346%
2024-09-09	6.67	6.69	6.65	6.67	+1.832%	93	2,093	-14.993%
2024-09-06	6.55	6.55	6.55	6.55	-3.535%	90	2,097	-13.435%
2024-09-04	6.79	6.79	6.79	6.79	-10.540%	1	2,097	-16.495%
2024-08-30	7.58	7.59	7.57	7.59	+3.265%	32	2,094	-25.296%
2024-08-28	7.27	7.35	7.20	7.35	-7.080%	30	2,094	-22.857%
2024-08-26	7.88	7.91	7.85	7.91	-1.125%	87	2,091	-28.319%
2024-08-21	8.00	8.00	8.00	8.00	+1.266%	1	2,086	-29.125%
2024-08-20	8.10	8.10	7.90	7.90	+10.955%	7	2,086	-28.228%
2024-08-16	7.00	7.12	7.00	7.12	+6.747%	146	2,086	-20.365%
2024-08-15	6.74	6.74	6.60	6.67	+0.301%	47	2,087	-14.993%
2024-08-14	6.40	6.66	6.40	6.65	-2.206%	63	2,086	-14.737%
2024-08-13	6.75	6.80	6.75	6.80	+5.426%	2	2,086	-16.618%
2024-08-12	6.50	6.50	6.45	6.45	+24.038%	38	2,086	-12.093%
2024-08-06	5.25	5.25	4.85	5.20	+9.474%	82	2,086	+9.038%
2024-08-05	4.75	4.75	4.75	4.75	-8.654%	5	2,107	+19.368%
2024-08-02	5.20	5.20	5.20	5.20	-10.345%	2	2,107	+9.038%
2024-08-01	5.80	5.80	5.80	5.80	-3.333%	18	2,107	-2.241%
2024-07-31	5.97	6.00	5.97	6.00	+9.091%	38	2,090	-5.500%
2024-07-26	5.53	5.53	5.50	5.50	-0.542%	76	2,090	+3.091%
2024-07-25	5.45	5.53	5.45	5.53	-8.595%	25	2,084	+2.532%
2024-07-22	5.95	6.05	5.95	6.05	-0.820%	5	2,073	-6.281%
2024-07-19	5.40	6.10	5.40	6.10	-10.949%	20	2,073	-7.049%
2024-07-16	6.80	6.85	6.80	6.85	+14.167%	42	2,073	-17.226%
2024-07-15	6.00	6.00	6.00	6.00	+5.263%	2	2,073	-5.500%
2024-07-11	5.70	5.70	5.70	5.70	+3.636%	5	2,073	-0.526%
2024-07-10	5.50	5.50	5.50	5.50	+4.364%	5	2,073	+3.091%
2024-07-09	5.27	5.27	5.27	5.27	+18.427%	2	2,074	+7.590%
2024-07-01	4.55	4.55	4.45	4.45	-13.760%	2	2,077	+27.416%
2024-06-28	5.15	5.16	5.15	5.16	+9.322%	4	2,076	+9.884%
2024-06-27	4.80	4.80	4.72	4.72	+3.736%	6	2,075	+20.127%
2024-06-21	4.60	4.60	4.55	4.55	+5.814%	44	2,069	+24.615%
2024-06-18	4.30	4.30	4.30	4.30	+4.878%	300	1,759	+31.860%
2024-06-17	4.15	4.15	4.10	4.10	+0.985%	48	1,759	+38.293%
2024-06-14	4.06	4.06	4.06	4.06	-2.169%	20	1,735	+39.655%
2024-06-13	4.20	4.20	4.15	4.15	-3.488%	17	1,735	+36.627%
2024-06-12	4.29	4.30	4.29	4.30	0.000%	13	1,722	+31.860%
2024-06-10	4.20	4.30	4.20	4.30	-9.474%	854	1,722	+31.860%
2024-06-06	4.75	4.75	4.75	4.75	+3.261%	10	868	+19.368%
2024-06-04	4.60	4.60	4.60	4.60	-8.911%	2	863	+23.261%
2024-05-31	5.05	5.05	5.05	5.05	+1.000%	2	861	+12.277%
2024-05-23	5.00	5.00	5.00	5.00	-3.288%	40	821	+13.400%
2024-05-15	5.17	5.17	5.17	5.17	-0.577%	1	821	+9.671%
2024-05-14	5.20	5.20	5.20	5.20	+8.333%	1	821	+9.038%
2024-05-09	4.80	4.80	4.80	4.80	+1.480%	4	821	+18.125%
2024-05-08	4.73	4.73	4.73	4.73	+2.826%	1	821	+19.873%
2024-05-06	4.75	4.75	4.55	4.60	+3.371%	310	820	+23.261%
2024-05-03	4.45	4.45	4.45	4.45	+0.679%	40	513	+27.416%
2024-05-02	4.42	4.42	4.42	4.42	+0.455%	1	513	+28.281%
2024-05-01	4.40	4.40	4.40	4.40	-16.350%	15	514	+28.864%
2024-04-29	5.00	5.26	5.00	5.26	+3.137%	25	500	+7.795%
2024-04-26	5.10	5.10	5.10	5.10	-0.391%	2	495	+11.176%
2024-04-25	4.80	5.12	4.80	5.12	+10.108%	13	495	+10.742%
2024-04-23	4.60	4.70	4.60	4.65	-7.921%	481	483	+21.935%
2024-04-19	5.01	5.20	5.01	5.05	+12.222%	27	32	+12.277%
2024-04-16	4.47	4.50	4.47	4.50	-16.667%	4	6	+26.000%
2024-04-15	5.40	5.40	5.40	5.40	0.000%	1	4	+5.000%
2024-04-05	5.40	5.40	5.40	5.40	+9.756%	2	3	+5.000%
2024-04-01	5.01	5.01	4.92	4.92	+24.557%	2	3	+15.244%
2024-03-22	3.95	3.95	3.95	3.95	0.000%	2	1	+43.544%