Dark

GOLD20261218C15
GOLD Dec 18 2026 15.00 Call (GOLD261218C00015000)
option OPRA

Inactive

May 8, 2025

5.65+5.607%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.8500	5.8500	5.6500	5.6500	+5.607%	3	4,307	0.000%
2025-05-05	5.3100	5.3500	5.3100	5.3500	+7.000%	6	4,304	+5.607%
2025-05-02	5.0000	5.0000	5.0000	5.0000	-1.961%	2	4,310	+13.000%
2025-05-01	5.5000	5.5000	5.1000	5.1000	-11.304%	6	4,309	+10.784%
2025-04-29	5.7500	5.7500	5.7500	5.7500	+0.877%	1	4,313	-1.739%
2025-04-25	5.7000	5.7000	5.7000	5.7000	-1.724%	2	4,312	-0.877%
2025-04-23	5.8000	5.8000	5.8000	5.8000	-16.185%	2	4,311	-2.586%
2025-04-21	6.9700	7.0200	6.8700	6.9200	-2.535%	38	4,313	-18.353%
2025-04-16	7.1000	7.1000	7.1000	7.1000	-1.389%	5	4,331	-20.423%
2025-04-14	6.3000	7.2000	6.3000	7.2000	-2.703%	4	4,326	-21.528%
2025-04-11	7.0000	7.4000	7.0000	7.4000	+40.952%	22	4,326	-23.649%
2025-04-09	5.2500	5.2500	5.2500	5.2500	+8.471%	10	4,326	+7.619%
2025-04-04	5.5200	5.5200	4.8400	4.8400	-22.311%	30	4,336	+16.736%
2025-04-03	6.2300	6.2300	6.2300	6.2300	-1.111%	1	4,351	-9.310%
2025-03-28	6.3000	6.3000	6.3000	6.3000	0.000%	2	4,352	-10.317%
2025-03-18	6.3000	6.3000	6.3000	6.3000	+18.868%	10	4,353	-10.317%
2025-03-12	5.3000	5.3000	5.3000	5.3000	+1.533%	4	4,363	+6.604%
2025-03-11	5.2200	5.2200	5.2200	5.2200	-3.690%	1	4,359	+8.238%
2025-03-10	5.4200	5.4200	5.4200	5.4200	-2.342%	4	4,359	+4.244%
2025-03-07	5.5000	5.5500	5.5000	5.5500	+4.520%	12	4,363	+1.802%
2025-03-05	5.2000	5.3500	5.1500	5.3100	+7.273%	14	4,359	+6.403%
2025-03-04	4.9500	4.9500	4.9500	4.9500	+11.236%	10	4,347	+14.141%
2025-02-28	4.4500	4.4500	4.4500	4.4500	-16.038%	2	4,337	+26.966%
2025-02-26	5.3000	5.3000	5.3000	5.3000	+1.923%	5	4,337	+6.604%
2025-02-24	5.1100	5.2000	5.1100	5.2000	-5.797%	7	4,337	+8.654%
2025-02-21	5.5200	5.5200	5.5200	5.5200	-2.301%	6	4,334	+2.355%
2025-02-20	5.7500	5.7500	5.6500	5.6500	-1.739%	3	4,337	0.000%
2025-02-19	5.0500	5.7500	4.9500	5.7500	+8.902%	17	4,339	-1.739%
2025-02-18	5.1500	5.2800	5.1500	5.2800	+4.142%	2	4,346	+7.008%
2025-02-14	5.1000	5.1000	5.0700	5.0700	-5.410%	4	4,346	+11.440%
2025-02-13	5.3500	5.3600	5.3500	5.3600	+2.095%	70	4,346	+5.410%
2025-02-12	4.7200	5.2700	4.7200	5.2500	+18.778%	39	4,296	+7.619%
2025-02-11	4.4200	4.4200	4.4200	4.4200	+2.079%	1	4,275	+27.828%
2025-02-07	4.4500	4.5500	4.3300	4.3300	-0.230%	206	4,275	+30.485%
2025-02-06	4.4000	4.5000	4.3400	4.3400	+0.696%	102	4,360	+30.184%
2025-02-05	4.3500	4.5000	4.3000	4.3100	+6.420%	275	4,437	+31.090%
2025-02-04	4.0300	4.1000	4.0300	4.0500	+1.250%	81	4,650	+39.506%
2025-02-03	3.9000	4.1500	3.9000	4.0000	+3.359%	329	4,731	+41.250%
2025-01-31	4.1400	4.1400	3.8700	3.8700	-5.379%	28	5,004	+45.995%
2025-01-30	3.9600	4.1700	3.9600	4.0900	+15.211%	27	5,000	+38.142%
2025-01-29	3.5500	3.5500	3.5500	3.5500	+2.899%	1	4,984	+59.155%
2025-01-27	3.5500	3.5500	3.4500	3.4500	-8.000%	330	4,983	+63.768%
2025-01-24	3.7500	3.7500	3.7500	3.7500	+8.696%	602	4,653	+50.667%
2025-01-23	3.4000	3.4500	3.3500	3.4500	-1.429%	10	4,952	+63.768%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-4.110%	2	4,942	+61.429%
2025-01-21	3.7500	3.7500	3.6500	3.6500	-0.273%	835	4,942	+54.795%
2025-01-17	3.7200	3.7400	3.6600	3.6600	+1.667%	30	4,092	+54.372%
2025-01-15	3.6000	3.6000	3.6000	3.6000	+5.263%	13	4,092	+56.944%
2025-01-14	3.4900	3.5000	3.4200	3.4200	-8.311%	13	4,079	+65.205%
2025-01-10	3.7200	3.7300	3.7200	3.7300	+0.269%	28	4,081	+51.475%
2025-01-08	3.7200	3.7200	3.7200	3.7200	+6.286%	4	4,091	+51.882%
2025-01-07	3.7500	3.7500	3.5000	3.5000	-0.850%	8	4,091	+61.429%
2025-01-06	3.5500	3.5500	3.5300	3.5300	-7.833%	13	4,083	+60.057%
2025-01-02	3.8300	3.8300	3.8300	3.8300	+12.647%	4	4,070	+47.520%
2024-12-30	3.4400	3.4400	3.4000	3.4000	-6.849%	2	4,074	+66.176%
2024-12-26	3.6500	3.6500	3.6500	3.6500	+4.286%	10	4,072	+54.795%
2024-12-24	3.5000	3.5000	3.5000	3.5000	+0.287%	10	4,072	+61.429%
2024-12-23	3.4200	3.4900	3.4200	3.4900	-2.241%	4	4,072	+61.891%
2024-12-20	3.5000	3.5700	3.4800	3.5700	+6.567%	21	4,068	+58.263%
2024-12-19	3.4600	3.4600	3.3500	3.3500	-4.558%	24	4,067	+68.657%
2024-12-18	3.8800	3.8800	3.5100	3.5100	-12.250%	21	4,060	+60.969%
2024-12-17	3.9000	4.0000	3.9000	4.0000	0.000%	3,156	4,040	+41.250%
2024-12-16	4.1000	4.1500	4.0000	4.0000	-14.894%	20	1,012	+41.250%
2024-12-12	4.7000	4.7000	4.7000	4.7000	-2.692%	4	1,003	+20.213%
2024-12-11	4.6200	4.8300	4.6200	4.8300	+1.899%	8	1,003	+16.977%
2024-12-09	4.7100	4.7400	4.7100	4.7400	+11.007%	20	1,000	+19.198%
2024-12-06	4.3600	4.3900	4.2000	4.2700	-2.511%	24	1,000	+32.319%
2024-12-05	4.3200	4.3800	4.3200	4.3800	-10.246%	7	993	+28.995%
2024-12-04	5.0000	5.0000	4.7500	4.8800	-1.811%	16	998	+15.779%
2024-12-03	4.9500	5.0500	4.9400	4.9700	+0.811%	46	990	+13.682%
2024-11-29	4.9500	4.9500	4.9300	4.9300	+1.649%	20	990	+14.604%
2024-11-27	4.8500	4.8500	4.8500	4.8500	-1.020%	1	987	+16.495%
2024-11-25	4.9000	4.9000	4.8500	4.9000	-8.411%	112	987	+15.306%
2024-11-22	5.3500	5.3500	5.3500	5.3500	+10.309%	4	1,031	+5.607%
2024-11-19	4.8500	4.8500	4.8500	4.8500	+5.435%	9	1,033	+16.495%
2024-11-18	4.4800	4.6000	4.4800	4.6000	+5.747%	39	1,042	+22.826%
2024-11-15	4.3500	4.3500	4.3500	4.3500	-2.247%	12	1,007	+29.885%
2024-11-14	4.3300	4.4500	4.3300	4.4500	+1.598%	16	1,007	+26.966%
2024-11-13	4.5500	4.5500	4.3500	4.3800	-0.455%	24	995	+28.995%
2024-11-12	4.4800	4.4800	4.4000	4.4000	-8.333%	19	994	+28.409%
2024-11-11	4.8500	4.8500	4.7600	4.8000	-17.949%	24	986	+17.708%
2024-11-08	5.8500	5.8500	5.8500	5.8500	+6.364%	10	982	-3.419%
2024-11-07	5.4000	5.5000	5.4000	5.5000	+1.476%	13	977	+2.727%
2024-11-06	4.8000	6.6000	4.8000	5.4200	-8.908%	25	965	+4.244%
2024-11-04	6.1000	6.1000	5.9500	5.9500	-2.459%	2	946	-5.042%
2024-11-01	6.0500	6.1000	6.0500	6.1000	-3.937%	6	944	-7.377%
2024-10-31	6.1500	6.3800	6.1500	6.3500	-6.342%	62	941	-11.024%
2024-10-30	6.7800	6.7800	6.7800	6.7800	+4.308%	10	879	-16.667%
2024-10-25	6.5000	6.5000	6.5000	6.5000	-4.692%	6	879	-13.077%
2024-10-24	7.2000	7.2000	6.8200	6.8200	-8.456%	54	876	-17.155%
2024-10-23	7.5500	7.5500	7.4500	7.4500	-4.242%	3	822	-24.161%
2024-10-22	7.7800	7.7800	7.7800	7.7800	+2.368%	1	821	-27.378%
2024-10-21	7.5500	7.6000	7.4900	7.6000	+8.108%	11	821	-25.658%
2024-10-17	6.9500	7.0500	6.9500	7.0300	+1.151%	287	810	-19.630%
2024-10-15	6.9500	6.9500	6.9500	6.9500	+3.731%	1	864	-18.705%
2024-10-14	6.7000	6.7000	6.7000	6.7000	-2.190%	10	865	-15.672%
2024-10-11	6.8500	6.8500	6.8500	6.8500	+4.580%	22	855	-17.518%
2024-10-09	6.4500	6.5500	6.4500	6.5500	+0.769%	2	845	-13.740%
2024-10-08	6.5000	6.5000	6.5000	6.5000	-2.256%	1	843	-13.077%
2024-10-03	6.6500	6.6500	6.6500	6.6500	-5.674%	4	842	-15.038%
2024-10-01	7.2500	7.2500	6.8800	7.0500	+6.015%	369	838	-19.858%
2024-09-30	6.7000	6.7000	6.6500	6.6500	-4.317%	2	575	-15.038%
2024-09-27	6.9500	6.9500	6.9500	6.9500	-0.714%	10	573	-18.705%
2024-09-24	7.0000	7.0000	7.0000	7.0000	+0.719%	1	568	-19.286%
2024-09-23	7.2500	7.2500	6.9500	6.9500	-2.113%	111	567	-18.705%
2024-09-20	7.0000	7.1000	7.0000	7.1000	+2.158%	4	458	-20.423%
2024-09-19	7.0000	7.0500	6.9500	6.9500	-0.714%	71	456	-18.705%
2024-09-18	7.2500	7.2500	7.0000	7.0000	-4.110%	2	398	-19.286%
2024-09-17	7.2500	7.3000	7.2500	7.3000	-3.694%	2	398	-22.603%
2024-09-12	7.5800	7.5800	7.5800	7.5800	+16.258%	1	396	-25.462%
2024-09-11	6.5000	6.5200	6.5000	6.5200	-7.518%	2	395	-13.344%
2024-09-10	7.0500	7.0500	7.0500	7.0500	+12.620%	3	397	-19.858%
2024-09-09	6.2600	6.2600	6.2600	6.2600	-2.188%	2	394	-9.744%
2024-09-06	6.4000	6.4000	6.4000	6.4000	-4.478%	2	392	-11.719%
2024-09-05	6.9000	6.9000	6.7000	6.7000	+2.290%	3	391	-15.672%
2024-09-04	6.5000	6.5700	6.5000	6.5500	-4.797%	34	389	-13.740%
2024-09-03	6.8000	6.8800	6.8000	6.8800	+1.926%	51	358	-17.878%
2024-08-28	6.9000	6.9000	6.7500	6.7500	-9.396%	2	307	-16.296%
2024-08-26	7.4500	7.4500	7.4500	7.4500	-0.667%	1	305	-24.161%
2024-08-23	7.5000	7.5000	7.5000	7.5000	+5.634%	2	304	-24.667%
2024-08-22	7.1000	7.1000	7.1000	7.1000	-7.792%	1	303	-20.423%
2024-08-21	7.7000	7.7000	7.7000	7.7000	+2.530%	10	303	-26.623%
2024-08-20	7.5100	7.5100	7.5100	7.5100	+15.538%	1	293	-24.767%
2024-08-13	6.3700	6.5000	6.3700	6.5000	+30.000%	62	294	-13.077%
2024-08-09	5.0000	5.0000	5.0000	5.0000	+4.167%	4	232	+13.000%
2024-08-07	4.8000	4.8000	4.8000	4.8000	-2.041%	1	230	+17.708%
2024-08-05	4.9000	4.9000	4.9000	4.9000	-5.769%	1	229	+15.306%
2024-08-02	5.2500	5.2500	5.0000	5.2000	-3.704%	14	228	+8.654%
2024-07-30	5.4000	5.4000	5.4000	5.4000	+2.857%	2	221	+4.630%
2024-07-25	5.2900	5.2900	5.2500	5.2500	-12.500%	3	219	+7.619%
2024-07-23	6.0000	6.0000	6.0000	6.0000	+4.167%	1	216	-5.833%
2024-07-19	5.7600	5.7600	5.7600	5.7600	-6.189%	2	215	-1.910%
2024-07-16	6.1400	6.1400	6.1400	6.1400	+5.137%	1	214	-7.980%
2024-07-15	5.8900	5.9100	5.8400	5.8400	+14.510%	25	214	-3.253%
2024-07-09	5.1000	5.1000	5.1000	5.1000	+13.333%	1	189	+10.784%
2024-06-21	4.5000	4.5000	4.5000	4.5000	-2.174%	2	189	+25.556%
2024-06-18	4.6000	4.6000	4.6000	4.6000	+5.023%	1	188	+22.826%
2024-06-13	4.3800	4.3800	4.3800	4.3800	-10.976%	1	188	+28.995%
2024-06-06	5.2600	5.7500	4.9100	4.9200	+5.806%	112	188	+14.837%
2024-06-05	4.4600	4.6500	4.4600	4.6500	+5.682%	2	76	+21.505%
2024-06-04	4.7600	4.7600	4.3500	4.4000	-11.647%	72	74	+28.409%
2024-06-03	4.9800	4.9800	4.9800	4.9800	0.000%	8	8	+13.454%