Dark

GOLD20260918C50
GOLD Sep 18 2026 50.00 Call (GOLD260918C00050000)
option OPRA

EOD

Aug 6, 2026

1.05-22.222%(-0.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4100	1.4100	1.0500	1.0500	-22.222%	11	663	0.000%
2026-08-05	1.5000	1.5100	1.3500	1.3500	-2.878%	72	660	-22.222%
2026-08-04	1.2000	1.5700	1.2000	1.3900	+32.381%	92	589	-24.460%
2026-08-03	0.9500	1.0500	0.9500	1.0500	+10.526%	6	497	0.000%
2026-07-31	1.0000	1.0000	0.9500	0.9500	-9.524%	81	499	+10.526%
2026-07-30	1.0700	1.2500	1.0500	1.0500	-6.250%	96	578	0.000%
2026-07-28	1.1200	1.1200	1.1200	1.1200	+12.000%	1	562	-6.250%
2026-07-27	1.0100	1.0100	1.0000	1.0000	+11.111%	9	563	+5.000%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-10.000%	2	567	+16.667%
2026-07-22	0.9200	1.0900	0.9200	1.0000	+33.333%	21	567	+5.000%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-13.793%	1	572	+40.000%
2026-07-14	0.8700	0.8700	0.8700	0.8700	+8.750%	1	573	+20.690%
2026-07-13	1.3200	1.3200	0.8000	0.8000	-26.606%	7	572	+31.250%
2026-07-10	1.2100	1.2100	1.0900	1.0900	-35.882%	7	572	-3.670%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-34.615%	1	579	-38.235%
2026-07-06	2.5000	2.6000	2.5000	2.6000	+11.588%	2	578	-59.615%
2026-07-02	2.3300	2.3300	2.3300	2.3300	+10.952%	4	572	-54.936%
2026-07-01	1.8000	2.1000	1.8000	2.1000	+40.000%	3	572	-50.000%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-25.000%	1	571	-30.000%
2026-06-26	1.9000	2.0500	1.9000	2.0000	+0.503%	9	570	-47.500%
2026-06-24	1.8700	1.9900	1.8700	1.9900	-0.500%	2	568	-47.236%
2026-06-23	1.9000	2.0000	1.9000	2.0000	-5.660%	2	570	-47.500%
2026-06-18	2.1000	2.1200	2.1000	2.1200	-28.859%	2	569	-50.472%
2026-06-12	2.8000	2.9800	2.8000	2.9800	+38.605%	3	569	-64.765%
2026-06-10	2.3100	2.3500	2.1500	2.1500	-17.308%	56	568	-51.163%
2026-06-09	2.8500	2.8500	2.6000	2.6000	+40.541%	28	571	-59.615%
2026-06-05	2.1200	2.1200	1.8500	1.8500	-15.909%	7	566	-43.243%
2026-06-04	2.2000	2.2000	2.2000	2.2000	+11.111%	5	566	-52.273%
2026-06-03	1.9800	1.9800	1.9800	1.9800	+10.000%	2	566	-46.970%
2026-06-01	2.2500	2.2500	1.8000	1.8000	-34.545%	7	566	-41.667%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-18.398%	5	564	-61.818%
2026-05-26	3.3600	3.3700	3.3600	3.3700	+2.121%	3	559	-68.843%
2026-05-22	3.2000	3.3000	3.2000	3.3000	+26.923%	12	558	-68.182%
2026-05-21	2.6000	2.6000	2.6000	2.6000	+8.787%	5	556	-59.615%
2026-05-20	2.4000	2.7000	2.3900	2.3900	+31.319%	81	556	-56.067%
2026-05-18	1.8200	1.8200	1.8200	1.8200	-9.000%	10	492	-42.308%
2026-05-15	2.7000	2.7000	1.9500	2.0000	-20.000%	16	492	-47.500%
2026-05-14	2.7000	2.7000	2.5000	2.5000	-7.407%	55	488	-58.000%
2026-05-13	2.9500	2.9500	2.7000	2.7000	-19.881%	29	500	-61.111%
2026-05-12	3.3700	3.3700	3.3700	3.3700	-15.750%	5	500	-68.843%
2026-05-11	4.8000	5.8000	4.0000	4.0000	-12.088%	113	500	-73.750%
2026-05-08	4.4000	4.6900	4.4000	4.5500	-21.007%	16	497	-76.923%
2026-05-07	5.7600	5.7600	5.7600	5.7600	+40.488%	1	487	-81.771%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+9.626%	2	487	-74.390%
2026-05-05	3.7400	3.7400	3.7400	3.7400	-22.083%	1	487	-71.925%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-12.727%	2	487	-78.125%
2026-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	489	-80.909%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-14.063%	1	489	-80.909%
2026-04-24	6.4000	6.4000	6.4000	6.4000	+4.065%	1	490	-83.594%
2026-04-22	6.1500	6.1500	6.1500	6.1500	-2.381%	2	490	-82.927%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-9.353%	1	491	-83.333%
2026-04-17	6.7500	7.6200	6.7500	6.9500	+15.833%	13	491	-84.892%
2026-04-16	6.2200	6.2700	6.0000	6.0000	+17.647%	17	497	-82.500%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+4.508%	1	499	-79.412%
2026-04-13	5.6500	5.6500	4.8800	4.8800	-0.408%	6	499	-78.484%
2026-04-09	5.6900	5.6900	4.9000	4.9000	-4.110%	2	498	-78.571%
2026-04-07	5.1000	5.1100	5.1000	5.1100	+27.750%	245	498	-79.452%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-11.111%	15	495	-73.750%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+15.385%	1	495	-76.667%
2026-03-31	3.8100	3.9000	3.8100	3.9000	+1.299%	6	495	-73.077%
2026-03-30	3.8400	3.8500	3.6600	3.8500	+6.944%	10	495	-72.727%
2026-03-27	3.0000	3.6000	3.0000	3.6000	-11.111%	2	503	-70.833%
2026-03-26	4.6300	4.6300	4.0000	4.0500	-26.364%	4	502	-74.074%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+5.769%	1	502	-80.909%
2026-03-20	5.8000	5.8000	5.2000	5.2000	-18.750%	2	501	-79.808%
2026-03-19	6.5300	6.7100	6.1500	6.4000	-14.667%	126	502	-83.594%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-10.714%	2	615	-86.000%
2026-03-13	8.4000	8.4000	8.4000	8.4000	-19.075%	1	617	-87.500%
2026-03-10	10.3800	10.3800	10.3800	10.3800	+12.826%	3	617	-89.884%
2026-03-09	9.6700	9.6700	9.2000	9.2000	-28.237%	6	617	-88.587%
2026-03-05	13.3000	13.3000	12.8200	12.8200	+4.228%	5	620	-91.810%
2026-03-03	12.3000	12.3000	12.3000	12.3000	-13.380%	2	620	-91.463%
2026-03-02	12.0000	14.2000	12.0000	14.2000	+2.158%	37	622	-92.606%
2026-02-26	13.8500	13.9000	13.8500	13.9000	+0.289%	10	643	-92.446%
2026-02-25	13.9000	13.9000	13.7800	13.8600	-8.212%	9	654	-92.424%
2026-02-23	17.3100	17.3100	15.1000	15.1000	-3.205%	7	654	-93.046%
2026-02-19	14.7000	15.7000	14.7000	15.6000	-11.263%	123	654	-93.269%
2026-02-13	17.9300	17.9300	17.5800	17.5800	+10.915%	11	750	-94.027%
2026-02-12	17.0000	17.0000	15.2000	15.8500	-3.354%	6	750	-93.375%
2026-02-11	21.1700	21.1700	16.2000	16.4000	-10.870%	14	756	-93.598%
2026-02-10	18.9300	19.2000	18.4000	18.4000	-5.641%	145	760	-94.293%
2026-02-09	17.0000	19.5000	17.0000	19.5000	+54.762%	148	793	-94.615%
2026-02-06	12.8000	14.3000	10.5000	12.6000	+51.807%	159	791	-91.667%
2026-02-05	8.3000	8.3000	8.3000	8.3000	-24.545%	1	930	-87.349%
2026-02-04	11.0400	11.0400	11.0000	11.0000	+3.774%	2	931	-90.455%
2026-02-03	12.8000	12.8000	10.3600	10.6000	+15.217%	18	931	-90.094%
2026-02-02	9.3000	9.5000	8.7900	9.2000	-16.364%	152	937	-88.587%
2026-01-30	10.9900	12.0000	10.2900	11.0000	-5.983%	16	1,040	-90.455%
2026-01-29	13.0000	14.3900	11.6000	11.7000	-4.334%	42	1,040	-91.026%
2026-01-28	12.4500	13.9000	11.0800	12.2300	+11.182%	15	1,040	-91.415%
2026-01-27	6.0000	11.0000	6.0000	11.0000	+80.328%	55	1,038	-90.455%
2026-01-26	6.7000	6.7000	5.0000	6.1000	+10.909%	137	1,001	-82.787%
2026-01-23	5.3500	5.5000	4.7500	5.5000	0.000%	127	876	-80.909%
2026-01-22	4.8900	5.5300	4.8500	5.5000	+9.780%	750	750	-80.909%
2026-01-20	5.0100	5.0100	5.0100	5.0100	+13.864%	1	1	-79.042%
2026-01-16	4.4000	4.4000	4.4000	4.4000	0.000%	1	0	-76.136%