Dark

GOLD20260918C55
GOLD Sep 18 2026 55.00 Call (GOLD260918C00055000)
option OPRA

EOD

Aug 5, 2026

0.6500-13.333%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6500	0.6500	0.6500	0.6500	-13.333%	4	1,497	0.000%
2026-08-04	0.7500	0.7500	0.7500	0.7500	+50.000%	2	1,497	-13.333%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,495	+30.000%
2026-07-31	0.4200	0.4200	0.4200	0.4200	-23.636%	16	1,495	+54.762%
2026-07-30	0.5600	0.5600	0.5500	0.5500	+10.000%	37	1,495	+18.182%
2026-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,458	+30.000%
2026-07-27	0.5400	0.5500	0.5000	0.5000	-33.333%	26	1,458	+30.000%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+47.059%	16	1,458	-13.333%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-40.000%	1	1,458	+27.451%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,459	-23.529%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-18.812%	1	1,460	-20.732%
2026-06-30	1.0100	1.0100	1.0100	1.0100	+6.316%	1	1,459	-35.644%
2026-06-24	1.1100	1.1100	0.9500	0.9500	-20.833%	103	1,458	-31.579%
2026-06-22	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,458	-45.833%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-30.303%	1	1,455	-43.478%
2026-06-17	1.6500	1.6500	1.6500	1.6500	-31.535%	3	1,455	-60.606%
2026-06-15	2.4100	2.4100	2.4100	2.4100	+12.093%	1	1,455	-73.029%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+19.444%	1	1,456	-69.767%
2026-06-11	1.8000	1.8000	1.8000	1.8000	+25.874%	3	1,456	-63.889%
2026-06-08	1.4300	1.4300	1.4300	1.4300	-11.728%	5	1,456	-54.545%
2026-06-01	1.6200	1.6200	1.6200	1.6200	-22.857%	5	1,461	-59.877%
2026-05-22	2.1000	2.1000	2.1000	2.1000	+32.075%	5	1,466	-69.048%
2026-05-21	1.6000	1.6000	1.5900	1.5900	+20.455%	8	1,466	-59.119%
2026-05-19	1.3200	1.3200	1.3200	1.3200	-20.000%	2	1,466	-50.758%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-6.250%	1	1,464	-60.606%
2026-05-14	1.7600	1.7600	1.7600	1.7600	+3.529%	1	1,464	-63.068%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-19.811%	1	1,464	-61.765%
2026-05-12	2.1200	2.1200	2.1200	2.1200	-47.000%	1	1,464	-69.340%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+39.860%	5	1,464	-83.750%
2026-05-08	2.7300	2.8600	2.7300	2.8600	-36.444%	9	1,459	-77.273%
2026-05-07	3.3100	4.5000	3.3100	4.5000	+71.756%	6	1,459	-85.556%
2026-05-06	2.6200	2.6200	2.6200	2.6200	-4.727%	50	1,453	-75.191%
2026-05-05	2.5800	2.7500	2.5800	2.7500	+5.769%	5	1,453	-76.364%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,456	-75.000%
2026-05-01	2.9900	3.0000	2.9000	3.0000	-28.571%	6	1,457	-78.333%
2026-04-27	4.2000	4.2300	4.2000	4.2000	-2.326%	17	1,457	-84.524%
2026-04-24	4.3000	4.3000	4.3000	4.3000	-8.316%	1	1,457	-84.884%
2026-04-23	4.6900	4.6900	4.6900	4.6900	-3.299%	1	1,458	-86.141%
2026-04-22	4.8500	4.8500	4.8500	4.8500	+10.227%	2	1,457	-86.598%
2026-04-21	4.5000	4.5000	4.4000	4.4000	-12.000%	3	1,459	-85.227%
2026-04-20	5.3000	5.3000	5.0000	5.0000	-5.660%	51	1,459	-87.000%
2026-04-17	4.9500	5.8000	4.9500	5.3000	+10.417%	98	1,459	-87.736%
2026-04-16	4.6000	4.9000	4.6000	4.8000	+20.603%	103	1,385	-86.458%
2026-04-15	3.9800	3.9800	3.9800	3.9800	+12.748%	2	1,385	-83.668%
2026-04-13	4.3000	4.3000	3.5300	3.5300	-8.312%	6	1,385	-81.586%
2026-04-07	3.8500	3.8500	3.8500	3.8500	+30.508%	200	1,379	-83.117%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+15.686%	3	1,379	-77.966%
2026-03-31	2.5500	2.5500	2.5500	2.5500	-3.774%	10	1,379	-74.510%
2026-03-30	2.8500	2.8500	2.6500	2.6500	+0.760%	5	1,379	-75.472%
2026-03-27	2.6300	2.6300	2.6300	2.6300	-38.837%	3	1,384	-75.285%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,383	-84.884%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+0.917%	1	1,383	-85.227%
2026-03-20	4.3600	4.3600	4.3600	4.3600	-7.234%	1	1,383	-85.092%
2026-03-19	5.0000	5.0000	4.7000	4.7000	-18.966%	7	1,382	-86.170%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-7.937%	2	1,378	-88.793%
2026-03-17	6.2600	6.3000	6.2600	6.3000	-8.696%	4	1,378	-89.683%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-8.488%	1	1,381	-90.580%
2026-03-11	7.5400	7.5400	7.5400	7.5400	-8.384%	1	1,381	-91.379%
2026-03-10	8.3000	8.8400	8.2300	8.2300	+12.740%	129	1,381	-92.102%
2026-03-09	7.3000	7.3000	7.3000	7.3000	-23.239%	2	1,253	-91.096%
2026-03-06	9.5100	9.5100	9.5100	9.5100	-9.082%	1	1,288	-93.165%
2026-03-05	10.4600	10.4600	10.4600	10.4600	-8.246%	1	1,287	-93.786%
2026-03-04	11.8000	11.8000	11.4000	11.4000	-2.397%	2	1,287	-94.298%
2026-03-03	9.9400	11.6800	9.9400	11.6800	+4.007%	3	1,287	-94.435%
2026-03-02	11.2300	11.2300	11.2300	11.2300	-3.605%	1	1,285	-94.212%
2026-02-27	11.6500	11.6500	11.6500	11.6500	+3.097%	2	1,285	-94.421%
2026-02-26	11.3000	11.3000	11.3000	11.3000	-4.237%	4	1,285	-94.248%
2026-02-25	12.7000	12.7000	11.8000	11.8000	-3.279%	12	1,282	-94.492%
2026-02-23	14.1600	14.1600	12.2000	12.2000	-6.154%	4	1,282	-94.672%
2026-02-19	12.0200	13.0000	12.0200	13.0000	-3.274%	2	1,282	-95.000%
2026-02-17	11.8200	13.4400	11.7900	13.4400	-1.176%	6	1,282	-95.164%
2026-02-13	13.3100	13.6000	13.3100	13.6000	+11.475%	6	1,282	-95.221%
2026-02-12	14.0000	14.0000	12.2000	12.2000	-16.324%	7	1,282	-94.672%
2026-02-11	16.1000	16.2300	13.6000	14.5800	-8.302%	128	1,282	-95.542%
2026-02-10	15.9000	15.9000	15.9000	15.9000	-9.659%	25	1,407	-95.912%
2026-02-09	14.1000	17.6000	14.1000	17.6000	+67.619%	14	1,407	-96.307%
2026-02-06	10.6000	10.6000	10.5000	10.5000	+39.073%	153	1,401	-93.810%
2026-02-05	7.5500	7.5500	7.5500	7.5500	-10.651%	3	1,253	-91.391%
2026-02-04	9.0000	9.2300	8.1800	8.4500	+0.237%	578	1,250	-92.308%
2026-02-03	8.4300	8.4300	8.4300	8.4300	-0.824%	1	676	-92.289%
2026-02-02	7.7100	8.5000	6.4000	8.5000	-6.388%	142	676	-92.353%
2026-01-30	8.5000	9.0800	8.3000	9.0800	-8.652%	28	538	-92.841%
2026-01-29	9.9400	9.9400	9.9400	9.9400	-0.600%	1	518	-93.461%
2026-01-28	10.1800	10.2000	9.5000	10.0000	+14.155%	14	518	-93.500%
2026-01-27	6.0000	8.7600	6.0000	8.7600	+92.527%	505	507	-92.580%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+26.039%	1	5	-85.714%
2026-01-23	3.6100	3.6100	3.6100	3.6100	-23.191%	1	5	-81.994%
2026-01-22	4.0000	4.7000	4.0000	4.7000	0.000%	5	4	-86.170%