Dark

GOLD20261218C10
GOLD Dec 18 2026 10.00 Call (GOLD261218C00010000)
option OPRA

Inactive

May 8, 2025

9.37-0.213%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	9.4000	9.4000	9.3700	9.3700	-0.213%	3	440	0.000%
2025-04-29	9.4700	9.5500	9.2400	9.3900	-3.692%	14	442	-0.213%
2025-04-24	9.7500	9.7500	9.7500	9.7500	+1.563%	3	442	-3.897%
2025-04-23	9.6000	9.6000	9.6000	9.6000	-13.201%	3	445	-2.396%
2025-04-21	11.0700	11.0700	11.0600	11.0600	+1.005%	25	445	-15.280%
2025-04-15	10.9500	10.9500	10.9500	10.9500	-0.455%	2	440	-14.429%
2025-04-11	11.0000	11.0000	11.0000	11.0000	+14.583%	2	442	-14.818%
2025-04-10	9.6000	9.6000	9.6000	9.6000	+6.904%	2	443	-2.396%
2025-04-09	8.9800	8.9800	8.9800	8.9800	+7.032%	2	445	+4.343%
2025-04-04	8.3900	8.3900	8.3900	8.3900	-15.253%	26	445	+11.681%
2025-03-18	9.8500	9.9000	9.8500	9.9000	+2.062%	356	445	-5.354%
2025-03-17	9.7000	9.7000	9.7000	9.7000	+2.105%	50	751	-3.402%
2025-03-14	9.4200	9.5000	9.4200	9.5000	+2.703%	172	801	-1.368%
2025-03-13	9.2500	9.2500	9.2500	9.2500	+1.648%	90	956	+1.297%
2025-03-11	9.1200	9.1200	9.1000	9.1000	0.000%	3	956	+2.967%
2025-03-10	9.1000	9.1000	9.1000	9.1000	-0.763%	1	959	+2.967%
2025-03-07	9.3400	9.3400	9.1700	9.1700	-0.650%	4	958	+2.181%
2025-03-06	9.2300	9.2300	9.2300	9.2300	+3.708%	20	979	+1.517%
2025-03-05	8.9000	8.9000	8.9000	8.9000	+4.706%	4	979	+5.281%
2025-03-04	8.5000	8.5000	8.5000	8.5000	-4.494%	6	983	+10.235%
2025-02-26	8.9000	8.9000	8.9000	8.9000	+5.952%	6	977	+5.281%
2025-02-25	8.4000	8.4000	8.4000	8.4000	-4.762%	1	982	+11.548%
2025-02-24	8.8200	8.8200	8.8200	8.8200	-0.339%	20	982	+6.236%
2025-02-21	8.8500	8.8500	8.8500	8.8500	+3.509%	50	973	+5.876%
2025-02-14	8.5500	8.5500	8.5500	8.5500	-5.211%	100	902	+9.591%
2025-02-13	9.0200	9.0200	9.0200	9.0200	+16.088%	3	902	+3.880%
2025-02-05	7.6000	7.7700	7.6000	7.7700	+5.000%	4	905	+20.592%
2025-02-04	7.3500	7.4000	7.3500	7.4000	+2.069%	8	905	+26.622%
2025-01-31	7.2500	7.2500	7.2500	7.2500	-1.091%	2	909	+29.241%
2025-01-30	7.1000	7.3700	7.1000	7.3300	+10.392%	11	910	+27.831%
2025-01-29	6.6400	6.6400	6.6400	6.6400	-3.628%	3	921	+41.114%
2025-01-24	6.8100	6.9000	6.8100	6.8900	+9.365%	42	918	+35.994%
2025-01-23	6.4000	6.4000	6.3000	6.3000	-3.817%	4	930	+48.730%
2025-01-22	6.5000	6.6000	6.5000	6.5500	-5.755%	7	927	+43.053%
2025-01-21	6.9500	6.9500	6.9500	6.9500	+4.511%	5	925	+34.820%
2025-01-15	6.6000	6.6500	6.6000	6.6500	+5.055%	14	925	+40.902%
2025-01-14	6.3000	6.3300	6.3000	6.3300	-5.522%	6	939	+48.025%
2025-01-10	6.7000	6.7000	6.7000	6.7000	+4.688%	2	933	+39.851%
2025-01-08	6.4000	6.4000	6.4000	6.4000	+0.787%	1	931	+46.406%
2025-01-07	6.5500	6.5500	6.3500	6.3500	-0.781%	4	931	+47.559%
2025-01-06	6.6000	6.6000	6.4000	6.4000	-7.112%	7	927	+46.406%
2025-01-02	6.8700	6.8900	6.8700	6.8900	+7.825%	10	920	+35.994%
2024-12-31	6.4000	6.4000	6.3900	6.3900	-1.692%	3	908	+46.635%
2024-12-27	6.5500	6.5500	6.5000	6.5000	-1.813%	6	908	+44.154%
2024-12-26	6.6200	6.6200	6.6200	6.6200	+2.003%	10	905	+41.541%
2024-12-20	6.4500	6.4900	6.4200	6.4900	-5.255%	4	895	+44.376%
2024-12-18	6.8500	6.8500	6.8500	6.8500	-1.439%	1	895	+36.788%
2024-12-17	7.0000	7.0000	6.9500	6.9500	-4.006%	4	894	+34.820%
2024-12-16	7.1500	7.2400	7.1500	7.2400	-4.106%	2	888	+29.420%
2024-12-13	7.5000	7.5500	7.5000	7.5500	-5.860%	4	888	+24.106%
2024-12-12	8.0200	8.0200	8.0200	8.0200	+8.378%	1	886	+16.833%
2024-12-06	7.5900	7.5900	7.4000	7.4000	-11.377%	12	885	+26.622%
2024-12-03	8.3500	8.3500	8.3500	8.3500	+5.031%	2	879	+12.216%
2024-12-02	7.9500	7.9500	7.9500	7.9500	-3.986%	50	877	+17.862%
2024-11-26	8.2800	8.2800	8.2800	8.2800	+1.595%	4	827	+13.164%
2024-11-25	8.2000	8.2000	8.1500	8.1500	-5.012%	51	826	+14.969%
2024-11-21	8.5800	8.5800	8.5800	8.5800	+11.429%	5	780	+9.207%
2024-11-18	7.7600	7.8000	7.7000	7.7000	+2.667%	56	780	+21.688%
2024-11-15	7.5000	7.5000	7.5000	7.5000	-3.226%	104	724	+24.933%
2024-11-12	7.8000	7.8000	7.6000	7.7500	-3.125%	214	674	+20.903%
2024-11-11	8.0000	8.0000	8.0000	8.0000	-8.046%	90	504	+17.125%
2024-11-08	8.7000	8.7000	8.7000	8.7000	-2.137%	2	448	+7.701%
2024-11-07	8.9000	8.9000	8.8900	8.8900	-15.333%	2	447	+5.399%
2024-10-30	10.4500	10.5500	10.4500	10.5000	+3.653%	25	446	-10.762%
2024-10-25	10.1300	10.1300	10.1300	10.1300	-11.528%	2	444	-7.502%
2024-10-21	11.7000	11.7500	11.4500	11.4500	+9.569%	57	445	-18.166%
2024-10-10	10.4500	10.4500	10.4500	10.4500	+1.456%	3	456	-10.335%
2024-10-04	10.3000	10.3000	10.3000	10.3000	-4.186%	4	456	-9.029%
2024-10-01	10.7500	10.7500	10.7500	10.7500	-6.114%	3	454	-12.837%
2024-09-26	11.5500	11.5500	11.3000	11.4500	-1.293%	19	452	-18.166%
2024-09-25	11.0500	11.6000	10.9900	11.6000	+6.912%	13	433	-19.224%
2024-09-24	10.8500	10.8500	10.8500	10.8500	+2.358%	10	420	-13.641%
2024-09-23	10.6000	10.6000	10.6000	10.6000	-0.935%	3	410	-11.604%
2024-09-20	10.7000	10.7000	10.7000	10.7000	+0.469%	2	407	-12.430%
2024-09-19	10.6500	10.6500	10.6500	10.6500	-0.467%	30	407	-12.019%
2024-09-18	10.9000	10.9000	10.7000	10.7000	-5.560%	10	377	-12.430%
2024-09-16	11.3300	11.3300	11.3300	11.3300	+10.000%	1	367	-17.299%
2024-09-11	10.3000	10.3000	10.3000	10.3000	+7.292%	1	368	-9.029%
2024-09-06	9.7000	9.7000	9.5500	9.6000	-4.950%	14	367	-2.396%
2024-09-04	10.0000	10.1000	10.0000	10.1000	-4.717%	4	367	-7.228%
2024-08-30	10.6000	10.6000	10.6000	10.6000	+0.760%	2	362	-11.604%
2024-08-28	10.6400	10.6400	10.3500	10.5200	-4.189%	16	362	-10.932%
2024-08-27	10.9800	10.9800	10.9800	10.9800	-0.182%	10	355	-14.663%
2024-08-26	11.0000	11.0000	11.0000	11.0000	+1.382%	1	365	-14.818%
2024-08-22	10.8500	10.8500	10.8500	10.8500	-1.810%	76	364	-13.641%
2024-08-20	11.0500	11.0500	11.0500	11.0500	+2.031%	9	288	-15.204%
2024-08-19	10.5500	10.9100	10.5000	10.8300	+14.000%	55	279	-13.481%
2024-08-15	9.5000	9.5000	9.5000	9.5000	0.000%	8	251	-1.368%
2024-08-14	9.6500	9.6500	9.5000	9.5000	-4.523%	41	243	-1.368%
2024-08-13	9.9500	9.9500	9.9500	9.9500	+6.077%	2	224	-5.829%
2024-08-12	9.3800	9.3800	9.3800	9.3800	+21.818%	20	222	-0.107%
2024-08-05	7.6500	7.7000	7.6500	7.7000	-14.917%	2	222	+21.688%
2024-08-02	9.0500	9.0500	9.0500	9.0500	+2.841%	4	222	+3.536%
2024-08-01	8.8000	8.8000	8.8000	8.8000	+2.684%	1	224	+6.477%
2024-07-26	8.5700	8.5700	8.5700	8.5700	-0.349%	20	223	+9.335%
2024-07-25	8.6000	8.6000	8.6000	8.6000	-15.271%	100	213	+8.953%
2024-07-18	10.1500	10.1500	10.1500	10.1500	+14.045%	7	113	-7.685%
2024-07-11	9.1200	9.1200	8.9000	8.9000	+2.299%	5	106	+5.281%
2024-07-10	8.7000	8.7000	8.7000	8.7000	+4.819%	20	101	+7.701%
2024-07-08	8.3000	8.3000	8.3000	8.3000	-4.598%	1	81	+12.892%
2024-07-05	8.7000	8.7000	8.7000	8.7000	+8.750%	10	80	+7.701%
2024-07-03	8.0000	8.0000	8.0000	8.0000	+3.226%	10	75	+17.125%
2024-06-28	7.7500	7.7500	7.7500	7.7500	+0.649%	2	75	+20.903%
2024-06-26	7.4500	7.7000	7.4500	7.7000	+1.987%	2	74	+21.688%
2024-06-25	7.5500	7.5500	7.5500	7.5500	-1.693%	1	73	+24.106%
2024-06-24	7.6800	7.6800	7.6800	7.6800	+9.714%	25	72	+22.005%
2024-06-13	7.0000	7.0000	7.0000	7.0000	-9.091%	1	47	+33.857%
2024-06-07	7.1900	7.7000	7.1900	7.7000	0.000%	96	46	+21.688%