Dark

GOLD20260918C45
GOLD Sep 18 2026 45.00 Call (GOLD260918C00045000)
option OPRA

EOD

Aug 6, 2026

2.15-26.370%(-0.77)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7500	2.8000	2.0700	2.1500	-26.370%	54	657	0.000%
2026-08-05	3.4500	3.4500	2.8500	2.9200	+3.915%	98	656	-26.370%
2026-08-04	2.5500	3.2500	2.5500	2.8100	+24.889%	97	664	-23.488%
2026-08-03	2.3000	2.5000	2.1300	2.2500	+7.143%	7	639	-4.444%
2026-07-31	2.0500	2.1000	2.0500	2.1000	-3.670%	2	634	+2.381%
2026-07-30	2.2500	2.3500	2.1800	2.1800	+28.235%	83	634	-1.376%
2026-07-29	1.8200	1.9100	1.1000	1.7000	-2.857%	50	620	+26.471%
2026-07-28	1.7500	1.7500	1.7000	1.7500	+2.941%	7	600	+22.857%
2026-07-27	1.3000	1.9100	1.3000	1.7000	+0.592%	52	601	+26.471%
2026-07-24	1.6000	1.6900	1.5500	1.6900	+9.032%	5	587	+27.219%
2026-07-23	1.6000	1.6800	1.5500	1.5500	-8.824%	13	586	+38.710%
2026-07-22	2.2000	2.2500	1.7000	1.7000	+0.592%	25	576	+26.471%
2026-07-21	1.4700	1.6900	1.4700	1.6900	+53.636%	3	578	+27.219%
2026-07-20	1.2500	1.2500	1.1000	1.1000	-21.429%	5	578	+95.455%
2026-07-17	1.4200	1.5000	1.3000	1.4000	-19.540%	21	576	+53.571%
2026-07-16	1.5000	1.7400	1.5000	1.7400	+20.000%	6	579	+23.563%
2026-07-13	1.7000	1.9700	1.4500	1.4500	-50.847%	9	579	+48.276%
2026-07-09	2.6000	2.9500	2.6000	2.9500	+9.259%	3	574	-27.119%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-27.027%	1	574	-20.370%
2026-07-07	3.9000	3.9000	3.7000	3.7000	-11.695%	7	574	-41.892%
2026-07-06	4.1800	4.2700	4.1800	4.1900	-8.913%	3	577	-48.687%
2026-07-02	4.6000	4.6000	4.6000	4.6000	+40.244%	1	575	-53.261%
2026-07-01	3.7500	3.7500	3.2800	3.2800	+29.644%	4	575	-34.451%
2026-06-29	2.5200	2.5300	2.5000	2.5300	-23.333%	19	575	-15.020%
2026-06-23	3.6400	3.6400	3.3000	3.3000	-5.714%	2	575	-34.848%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+7.692%	3	575	-38.571%
2026-06-18	4.0300	4.0300	3.2500	3.2500	-26.136%	2	576	-33.846%
2026-06-17	4.8000	4.8000	4.4000	4.4000	-6.383%	2	576	-51.136%
2026-06-15	5.4900	5.4900	4.7000	4.7000	+4.444%	9	576	-54.255%
2026-06-12	4.6000	4.8000	4.5000	4.5000	+25.000%	11	583	-52.222%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-10.000%	2	590	-40.278%
2026-06-09	4.0000	4.3700	4.0000	4.0000	+11.111%	162	592	-46.250%
2026-06-04	3.0000	3.6000	3.0000	3.6000	+24.138%	18	742	-40.278%
2026-06-03	2.9000	2.9000	2.9000	2.9000	-14.956%	11	747	-25.862%
2026-06-02	3.1000	3.4100	3.1000	3.4100	+13.667%	49	758	-36.950%
2026-06-01	4.3000	4.3000	3.0000	3.0000	-33.333%	311	792	-28.333%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-13.127%	3	1,022	-52.222%
2026-05-26	5.1600	5.1800	5.1600	5.1800	+3.600%	52	1,025	-58.494%
2026-05-22	4.5100	5.1000	4.5100	5.0000	+19.617%	16	1,075	-57.000%
2026-05-21	3.6000	4.1800	3.6000	4.1800	+22.941%	19	1,079	-48.565%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+7.937%	1	1,079	-36.765%
2026-05-19	3.0000	3.1500	3.0000	3.1500	-4.545%	5	1,068	-31.746%
2026-05-18	3.2000	3.3000	3.1200	3.3000	+6.452%	34	1,068	-34.848%
2026-05-15	3.5000	3.6400	3.1000	3.1000	-20.513%	17	1,068	-30.645%
2026-05-14	4.2000	4.3000	3.9000	3.9000	-9.302%	52	1,068	-44.872%
2026-05-13	4.4000	4.6600	4.2000	4.3000	-6.522%	20	678	-50.000%
2026-05-12	5.2000	5.4000	4.3800	4.6000	-16.667%	535	678	-53.261%
2026-05-11	6.8000	8.2000	5.4900	5.5200	-16.742%	543	678	-61.051%
2026-05-08	6.7700	6.7700	6.0000	6.6300	+14.508%	15	171	-67.572%
2026-05-07	6.7000	6.7000	5.7900	5.7900	+5.273%	62	180	-62.867%
2026-05-06	5.9000	5.9000	5.3800	5.5000	+4.962%	11	219	-60.909%
2026-05-05	5.2500	5.3300	4.9000	5.2400	-8.070%	60	219	-58.969%
2026-05-01	6.0000	6.0000	5.7000	5.7000	-15.179%	48	228	-62.281%
2026-04-30	7.0000	7.0000	6.7200	6.7200	+1.205%	2	228	-68.006%
2026-04-29	7.9500	7.9500	6.6200	6.6400	-14.872%	10	227	-67.620%
2026-04-28	7.6000	7.8000	7.4500	7.8000	+2.632%	12	225	-72.436%
2026-04-27	7.9000	8.3500	7.1000	7.6000	+4.110%	119	213	-71.711%
2026-04-24	8.2700	8.2700	7.3000	7.3000	-14.319%	2	107	-70.548%
2026-04-23	8.5200	8.5200	8.5200	8.5200	+3.273%	1	107	-74.765%
2026-04-22	8.2500	8.2500	8.2500	8.2500	-6.569%	1	106	-73.939%
2026-04-20	8.8300	8.8300	8.8300	8.8300	-5.662%	1	106	-75.651%
2026-04-17	9.3600	9.3600	9.3600	9.3600	+13.317%	1	105	-77.030%
2026-04-16	8.2600	8.2600	8.2600	8.2600	+13.931%	20	105	-73.971%
2026-04-15	7.2500	7.2500	7.2500	7.2500	+0.694%	1	105	-70.345%
2026-04-14	7.2000	7.2000	7.2000	7.2000	-15.493%	1	105	-70.139%
2026-04-08	8.5200	8.5200	8.5200	8.5200	+22.767%	3	105	-74.765%
2026-04-07	6.9400	6.9400	6.9400	6.9400	+9.637%	1	105	-69.020%
2026-04-06	6.5000	6.5000	6.3300	6.3300	+13.036%	2	105	-66.035%
2026-04-02	5.6000	5.6900	5.6000	5.6000	-7.438%	20	89	-61.607%
2026-04-01	5.3000	6.1200	5.3000	6.0500	+11.830%	5	89	-64.463%
2026-03-31	5.4100	5.4100	5.4100	5.4100	+7.769%	2	89	-60.259%
2026-03-30	5.0200	5.0200	5.0200	5.0200	-16.333%	1	89	-57.171%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-16.667%	2	89	-64.167%
2026-03-24	7.2000	7.2000	7.2000	7.2000	-15.294%	3	89	-70.139%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+4.938%	3	92	-74.706%
2026-03-19	8.1000	8.1000	8.1000	8.1000	-17.347%	4	89	-73.457%
2026-03-18	9.8000	9.8000	9.8000	9.8000	-18.333%	1	91	-78.061%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-13.607%	1	92	-82.083%
2026-03-03	13.8900	13.8900	13.8900	13.8900	-13.780%	2	91	-84.521%
2026-02-24	16.1100	16.1100	16.1100	16.1100	-8.205%	2	91	-86.654%
2026-02-23	17.5000	17.5500	17.5000	17.5500	-11.139%	2	89	-87.749%
2026-02-17	19.7500	19.7500	19.7500	19.7500	-9.195%	1	89	-89.114%
2026-02-10	22.6000	22.6000	21.7500	21.7500	-7.643%	8	88	-90.115%
2026-02-09	22.3000	23.5800	22.3000	23.5500	+44.479%	4	90	-90.870%
2026-02-06	16.3000	16.3000	16.3000	16.3000	+37.553%	10	92	-86.810%
2026-02-05	11.8500	11.8500	11.8500	11.8500	-9.195%	3	102	-81.857%
2026-02-04	13.0500	13.0500	13.0500	13.0500	+13.380%	1	99	-83.525%
2026-02-02	11.5000	11.5100	11.5000	11.5100	-11.462%	2	99	-81.321%
2026-01-30	13.0000	13.0000	13.0000	13.0000	-10.837%	8	97	-83.462%
2026-01-29	16.0000	16.0000	14.3000	14.5800	+5.119%	5	89	-85.254%
2026-01-28	13.8700	13.8700	13.8700	13.8700	+14.913%	60	87	-84.499%
2026-01-27	11.8000	12.0700	11.8000	12.0700	+70.480%	3	147	-82.187%
2026-01-23	7.1600	7.1600	7.0800	7.0800	+6.949%	3	147	-69.633%
2026-01-21	6.5600	6.6200	6.5600	6.6200	-5.966%	84	144	-67.523%
2026-01-20	7.0000	7.0400	7.0000	7.0400	0.000%	60	60	-69.460%