Dark

GOLD20261218C17
GOLD Dec 18 2026 17.00 Call (GOLD261218C00017000)
option OPRA

Inactive

May 6, 2025

4.55+5.814%(+0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	4.5500	4.5500	4.5500	4.5500	+5.814%	8	1,699	0.000%
2025-05-05	4.3000	4.3000	4.3000	4.3000	+4.878%	5	1,707	+5.814%
2025-05-01	4.1000	4.1000	4.1000	4.1000	-9.890%	1	1,702	+10.976%
2025-04-29	4.5500	4.5500	4.5500	4.5500	-1.087%	13	1,701	0.000%
2025-04-28	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,712	-1.087%
2025-04-24	5.0000	5.0000	5.0000	5.0000	+9.409%	5	1,711	-9.000%
2025-04-23	4.5500	4.7000	4.5500	4.5700	-14.739%	14	1,706	-0.438%
2025-04-22	5.5000	5.5000	5.3600	5.3600	-7.427%	34	1,694	-15.112%
2025-04-21	5.9300	5.9300	5.7900	5.7900	-0.172%	6	1,718	-21.416%
2025-04-16	5.8000	5.8000	5.8000	5.8000	+2.113%	5	1,713	-21.552%
2025-04-15	5.5000	5.6800	5.5000	5.6800	-2.069%	31	1,708	-19.894%
2025-04-14	5.8000	5.8000	5.8000	5.8000	-4.448%	69	1,738	-21.552%
2025-04-11	5.5000	6.2000	5.5000	6.0700	+26.987%	160	1,807	-25.041%
2025-04-10	4.9000	4.9000	4.7800	4.7800	+10.648%	6	1,786	-4.812%
2025-04-09	4.1500	4.3200	4.0700	4.3200	+15.508%	42	1,792	+5.324%
2025-04-08	4.0000	4.0000	3.7400	3.7400	-0.267%	23	1,775	+21.658%
2025-04-07	3.8400	3.8400	3.5700	3.7500	-0.266%	16	1,779	+21.333%
2025-04-04	4.2500	4.2600	3.7600	3.7600	-17.363%	82	1,779	+21.011%
2025-04-03	4.5500	4.5500	4.5500	4.5500	-2.778%	2	1,798	0.000%
2025-04-02	4.6800	4.6800	4.6800	4.6800	-5.835%	2	1,796	-2.778%
2025-04-01	5.0500	5.0500	4.9700	4.9700	+5.745%	11	1,796	-8.451%
2025-03-31	4.6600	4.7000	4.6300	4.7000	+1.075%	3	1,787	-3.191%
2025-03-28	4.7500	4.7500	4.6200	4.6500	-2.105%	104	1,788	-2.151%
2025-03-27	4.7500	4.7500	4.7500	4.7500	-1.042%	1	1,736	-4.211%
2025-03-25	4.7100	4.8000	4.7100	4.8000	+6.667%	11	1,736	-5.208%
2025-03-24	4.4500	4.5200	4.4500	4.5000	+3.211%	22	1,746	+1.111%
2025-03-21	4.3500	4.4800	4.3500	4.3600	-8.211%	62	1,764	+4.358%
2025-03-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,745	-4.211%
2025-03-19	4.8600	5.0000	4.8600	5.0000	+1.215%	25	1,744	-9.000%
2025-03-18	4.9000	4.9500	4.9000	4.9400	+6.237%	29	1,759	-7.895%
2025-03-17	4.4000	4.6500	4.4000	4.6500	-1.064%	30	1,767	-2.151%
2025-03-14	4.6500	4.7000	4.6500	4.7000	+6.818%	4	1,793	-3.191%
2025-03-13	4.4000	4.4000	4.4000	4.4000	+5.012%	1	1,794	+3.409%
2025-03-11	4.4000	4.4000	4.1900	4.1900	+2.195%	3	1,794	+8.592%
2025-03-10	4.4500	4.4500	4.1000	4.1000	-7.658%	39	1,792	+10.976%
2025-03-07	4.2800	4.4500	4.2800	4.4400	+3.256%	28	1,830	+2.477%
2025-03-06	4.4600	4.4800	4.3000	4.3000	+1.176%	30	1,856	+5.814%
2025-03-05	4.0000	4.2500	4.0000	4.2500	+11.842%	16	1,856	+7.059%
2025-03-03	3.9500	3.9500	3.8000	3.8000	+3.261%	374	1,869	+19.737%
2025-02-28	3.6500	3.6800	3.6400	3.6800	-0.271%	30	2,210	+23.641%
2025-02-27	4.0000	4.0000	3.6900	3.6900	-11.722%	13	2,202	+23.306%
2025-02-26	4.1000	4.1800	4.1000	4.1800	+5.556%	32	2,204	+8.852%
2025-02-25	3.9500	3.9600	3.6700	3.9600	-3.415%	39	2,235	+14.899%
2025-02-24	4.1800	4.1800	3.9700	4.1000	-0.485%	10	2,226	+10.976%
2025-02-21	4.2400	4.3100	4.0600	4.1200	-9.251%	1,474	2,219	+10.437%
2025-02-20	4.7900	4.7900	4.5400	4.5400	-1.944%	3	2,114	+0.220%
2025-02-19	4.1500	4.6300	4.1000	4.6300	+10.238%	71	2,112	-1.728%
2025-02-18	4.0300	4.2000	4.0200	4.2000	+9.091%	28	2,116	+8.333%
2025-02-14	4.0000	4.0000	3.8500	3.8500	-7.229%	80	2,131	+18.182%
2025-02-12	3.8600	4.1700	3.8600	4.1500	+21.701%	252	2,131	+9.639%
2025-02-11	3.4800	3.4800	3.4100	3.4100	-5.278%	15	2,083	+33.431%
2025-02-10	3.7000	3.7000	3.5500	3.6000	+9.091%	31	2,078	+26.389%
2025-02-07	3.5000	3.5000	3.3000	3.3000	-3.790%	52	2,081	+37.879%
2025-02-06	3.4100	3.4300	3.4100	3.4300	+1.180%	2	2,064	+32.653%
2025-02-05	3.3800	3.5000	3.3500	3.3900	+6.604%	138	2,063	+34.218%
2025-02-04	3.1300	3.1800	3.1300	3.1800	+0.952%	2	2,058	+43.082%
2025-02-03	3.1000	3.1500	3.1000	3.1500	+3.279%	8	2,059	+44.444%
2025-01-31	3.2100	3.2100	3.0500	3.0500	-1.294%	32	2,057	+49.180%
2025-01-30	3.0000	3.2000	3.0000	3.0900	+10.357%	106	2,053	+47.249%
2025-01-29	2.8000	2.8000	2.8000	2.8000	+1.818%	20	2,051	+62.500%
2025-01-28	2.7800	2.7800	2.7500	2.7500	+1.103%	5	2,052	+65.455%
2025-01-27	2.6900	2.7200	2.6900	2.7200	-5.882%	24	2,052	+67.279%
2025-01-24	2.7500	2.8900	2.7500	2.8900	+13.333%	26	2,052	+57.439%
2025-01-23	2.5000	2.6000	2.5000	2.5500	-3.774%	14	2,052	+78.431%
2025-01-22	2.6500	2.6500	2.6500	2.6500	-4.332%	1	2,058	+71.698%
2025-01-21	2.8400	2.8400	2.5800	2.7700	-1.773%	21	2,009	+64.260%
2025-01-17	2.7900	2.9000	2.7900	2.8200	-1.053%	68	2,009	+61.348%
2025-01-16	2.8600	2.8600	2.8000	2.8500	-1.724%	33	2,009	+59.649%
2025-01-15	2.8000	2.9000	2.7900	2.9000	+8.209%	3	2,021	+56.897%
2025-01-14	2.6800	2.6800	2.6800	2.6800	-0.741%	3	2,020	+69.776%
2025-01-13	2.7000	2.7000	2.7000	2.7000	-5.263%	1	2,020	+68.519%
2025-01-10	3.1400	3.1400	2.8500	2.8500	+3.261%	40	2,020	+59.649%
2025-01-07	2.5200	2.8400	2.5200	2.7600	+0.364%	23	2,022	+64.855%
2025-01-06	2.8200	2.8600	2.7500	2.7500	-5.498%	29	2,007	+65.455%
2025-01-03	2.9100	2.9100	2.9100	2.9100	-3.000%	10	2,007	+56.357%
2025-01-02	3.0000	3.0000	3.0000	3.0000	+11.111%	3	2,012	+51.667%
2024-12-31	2.6500	2.7000	2.6400	2.7000	0.000%	5	2,011	+68.519%
2024-12-30	2.7000	2.7000	2.7000	2.7000	-4.594%	2	2,011	+68.519%
2024-12-27	2.8200	2.8300	2.8200	2.8300	-1.049%	680	2,009	+60.777%
2024-12-26	2.8600	2.8600	2.8600	2.8600	+2.878%	1	1,669	+59.091%
2024-12-24	2.7300	2.8300	2.7300	2.7800	+2.963%	4	1,669	+63.669%
2024-12-20	2.7500	2.7500	2.7000	2.7000	+3.448%	7	1,669	+68.519%
2024-12-19	2.5600	2.6400	2.5600	2.6100	-3.690%	11	1,676	+74.330%
2024-12-18	2.7300	2.7300	2.7100	2.7100	-12.862%	2	1,676	+67.897%
2024-12-17	3.0800	3.1100	3.0500	3.1100	-1.270%	15	1,676	+46.302%
2024-12-16	3.2500	3.2500	3.1500	3.1500	-7.895%	49	1,676	+44.444%
2024-12-13	3.4500	3.4500	3.4000	3.4200	-7.568%	80	1,652	+33.041%
2024-12-12	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,672	+22.973%
2024-12-10	3.6000	3.6000	3.6000	3.6000	+1.408%	3	1,672	+26.389%
2024-12-09	3.9400	3.9400	3.5500	3.5500	+5.970%	17	1,672	+28.169%
2024-12-06	3.3500	3.3500	3.3500	3.3500	-1.471%	44	1,671	+35.821%
2024-12-05	3.4500	3.4700	3.4000	3.4000	-12.145%	64	1,693	+33.824%
2024-12-04	3.8500	3.8700	3.8500	3.8700	-2.764%	3	1,735	+17.571%
2024-12-03	3.9800	3.9800	3.9800	3.9800	+3.377%	40	1,737	+14.322%
2024-11-27	3.8500	3.8500	3.8500	3.8500	-1.282%	5	1,772	+18.182%
2024-11-26	3.9500	3.9500	3.8000	3.9000	-6.024%	26	1,772	+16.667%
2024-11-20	4.1500	4.1500	4.1500	4.1500	+3.491%	25	1,778	+9.639%
2024-11-19	3.9600	4.0100	3.9600	4.0100	+14.245%	7	1,803	+13.466%
2024-11-18	3.6000	3.6000	3.5100	3.5100	+5.723%	117	1,806	+29.630%
2024-11-15	3.3200	3.3200	3.3200	3.3200	-5.143%	2	1,923	+37.048%
2024-11-14	3.4200	3.6000	3.4000	3.5000	0.000%	39	1,923	+30.000%
2024-11-13	3.4000	3.5000	3.4000	3.5000	-0.850%	8	1,936	+30.000%
2024-11-12	3.6000	3.6000	3.4500	3.5300	-8.312%	32	1,932	+28.895%
2024-11-11	3.9000	3.9000	3.7100	3.8500	-9.412%	6	1,938	+18.182%
2024-11-08	4.3000	4.4500	4.2400	4.2500	-3.409%	66	1,938	+7.059%
2024-11-07	4.3000	4.4000	4.3000	4.4000	-0.452%	10	1,924	+3.409%
2024-11-06	4.4000	4.4200	4.4000	4.4200	-6.554%	25	1,918	+2.941%
2024-11-05	4.8100	4.9000	4.7300	4.7300	-2.474%	17	1,893	-3.805%
2024-11-04	4.8000	4.8500	4.7600	4.8500	-2.610%	60	1,883	-6.186%
2024-11-01	5.1500	5.1500	4.9800	4.9800	-3.301%	40	1,848	-8.635%
2024-10-31	5.1000	5.2000	5.0600	5.1500	-10.435%	66	1,833	-11.650%
2024-10-30	5.5500	5.7500	5.4700	5.7500	-1.033%	18	1,783	-20.870%
2024-10-29	5.6800	5.8400	5.6800	5.8100	+4.685%	40	1,780	-21.687%
2024-10-28	5.5600	5.6300	5.5500	5.5500	+4.128%	29	1,802	-18.018%
2024-10-25	5.4000	5.5500	5.3200	5.3300	-9.354%	164	1,806	-14.634%
2024-10-24	5.7000	5.8900	5.5500	5.8800	-6.220%	68	1,737	-22.619%
2024-10-23	6.2700	6.2700	6.2700	6.2700	-3.538%	5	1,714	-27.432%
2024-10-22	6.5000	6.5100	6.5000	6.5000	+1.562%	61	1,714	-30.000%
2024-10-21	6.4700	6.4800	6.4000	6.4000	+0.629%	51	1,714	-28.906%
2024-10-18	6.1500	6.4100	6.1500	6.3600	+7.797%	416	1,694	-28.459%
2024-10-17	5.8300	5.9800	5.8300	5.9000	+4.425%	54	1,822	-22.881%
2024-10-16	5.4300	5.7500	5.4300	5.6500	-1.739%	38	1,850	-19.469%
2024-10-15	5.5600	5.7700	5.5600	5.7500	+6.285%	55	1,833	-20.870%
2024-10-14	5.4100	5.4100	5.4100	5.4100	-4.248%	1	1,833	-15.896%
2024-10-11	5.9200	5.9200	5.6500	5.6500	-2.586%	114	1,833	-19.469%
2024-10-10	5.6600	5.8000	5.6100	5.8000	+6.422%	12	1,791	-21.552%
2024-10-09	5.3000	5.4500	5.2000	5.4500	+0.184%	119	1,796	-16.514%
2024-10-08	5.5500	5.5500	5.3900	5.4400	-3.546%	57	1,795	-16.360%
2024-10-07	5.6700	5.7500	5.6300	5.6400	-4.082%	11	1,765	-19.326%
2024-10-04	5.8600	5.8800	5.7900	5.8800	+5.000%	222	1,761	-22.619%
2024-10-03	5.6200	5.6500	4.8000	5.6000	-3.614%	28	1,698	-18.750%
2024-10-02	5.7900	5.8100	5.7900	5.8100	-0.853%	41	1,696	-21.687%
2024-10-01	5.8300	5.9500	5.8000	5.8600	+5.776%	46	1,729	-22.355%
2024-09-30	5.6000	5.6500	5.2500	5.5400	-5.782%	58	1,731	-17.870%
2024-09-27	6.2500	6.2500	5.7800	5.8800	-9.816%	90	1,689	-22.619%
2024-09-26	6.5000	6.5500	6.5000	6.5200	+2.677%	80	1,683	-30.215%
2024-09-25	6.2000	6.3500	6.1500	6.3500	+4.098%	396	1,690	-28.346%
2024-09-24	5.9600	6.1000	5.9600	6.1000	+1.667%	53	1,347	-25.410%
2024-09-23	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,344	-24.167%
2024-09-20	6.0000	6.0000	6.0000	6.0000	+3.448%	20	1,334	-24.167%
2024-09-19	6.0000	6.0000	5.8000	5.8000	-2.521%	61	1,324	-21.552%
2024-09-18	6.0000	6.1000	5.9500	5.9500	-4.952%	90	1,263	-23.529%
2024-09-17	6.1500	6.2600	6.1500	6.2600	-0.635%	3	1,173	-27.316%
2024-09-16	6.4000	6.4000	6.3000	6.3000	-2.628%	2	1,172	-27.778%
2024-09-13	6.4700	6.4700	6.4700	6.4700	+5.203%	80	1,172	-29.675%
2024-09-12	6.2000	6.3000	6.1500	6.1500	+9.821%	156	1,172	-26.016%
2024-09-11	5.6000	5.6000	5.6000	5.6000	+0.539%	10	1,087	-18.750%
2024-09-10	5.4000	5.5700	5.4000	5.5700	+6.298%	169	1,087	-18.312%
2024-09-09	5.2400	5.2400	5.2400	5.2400	+2.745%	4	922	-13.168%
2024-09-06	5.5500	5.5500	5.1000	5.1000	-11.304%	70	918	-10.784%
2024-09-05	5.7500	5.7500	5.7500	5.7500	+6.877%	1	896	-20.870%
2024-09-04	5.4400	5.4400	5.3800	5.3800	-4.270%	12	896	-15.428%
2024-09-03	5.1100	6.0500	5.1100	5.6200	-6.020%	25	886	-19.039%
2024-08-30	6.0000	6.1500	5.9000	5.9800	-1.967%	152	803	-23.913%
2024-08-29	6.1000	6.2600	6.1000	6.1000	+5.903%	18	803	-25.410%
2024-08-28	5.8000	5.9400	5.7300	5.7600	-6.189%	116	787	-21.007%
2024-08-27	6.2300	6.2300	6.0500	6.1400	+0.656%	39	696	-25.896%
2024-08-26	6.3500	6.3500	6.1000	6.1000	-3.175%	46	660	-25.410%
2024-08-23	6.4000	6.4000	6.3000	6.3000	+3.448%	40	640	-27.778%
2024-08-22	6.4200	6.4200	6.0900	6.0900	-5.581%	49	633	-25.287%
2024-08-21	6.3000	6.5000	6.2700	6.4500	+0.781%	45	587	-29.457%
2024-08-20	6.7800	6.7800	6.3900	6.4000	+3.226%	42	566	-28.906%
2024-08-19	6.2000	6.2000	6.2000	6.2000	+9.155%	2	531	-26.613%
2024-08-16	5.6800	5.6800	5.6800	5.6800	+6.367%	26	533	-19.894%
2024-08-15	5.3400	5.3400	5.3400	5.3400	+8.980%	30	536	-14.794%
2024-08-14	4.9000	4.9000	4.9000	4.9000	-1.606%	1	559	-7.143%
2024-08-13	5.3500	5.3500	4.9800	4.9800	-1.581%	28	559	-8.635%
2024-08-12	4.6000	5.1700	4.6000	5.0600	+24.938%	1,072	537	-10.079%
2024-08-08	3.8400	4.0500	3.8400	4.0500	+1.250%	46	1,510	+12.346%
2024-08-07	4.1500	4.1500	3.9000	4.0000	-0.744%	6	1,510	+13.750%
2024-08-05	3.5000	4.0300	3.5000	4.0300	-4.502%	11	1,504	+12.903%
2024-08-02	4.1400	4.2200	4.1400	4.2200	-10.403%	24	1,503	+7.820%
2024-07-31	4.6600	4.7100	4.5500	4.7100	+3.516%	54	1,492	-3.397%
2024-07-30	4.6000	4.6000	4.5500	4.5500	+5.814%	8	1,490	0.000%
2024-07-29	4.5000	4.5000	4.2500	4.3000	-1.376%	56	1,486	+5.814%
2024-07-26	4.3300	4.3600	4.3300	4.3600	+0.230%	6	1,454	+4.358%
2024-07-25	4.3500	4.3500	4.3500	4.3500	-8.421%	1	1,454	+4.598%
2024-07-24	5.0000	5.1300	4.7500	4.7500	-3.061%	29	1,453	-4.211%
2024-07-23	4.7100	4.9000	4.7100	4.9000	-14.783%	7	1,431	-7.143%
2024-07-22	5.7500	5.7500	5.7500	5.7500	+10.577%	12	1,431	-20.870%
2024-07-17	5.2000	5.2700	5.1700	5.2000	-2.985%	130	1,431	-12.500%
2024-07-16	5.6000	5.6000	5.2000	5.3600	+11.435%	135	1,348	-15.112%
2024-07-12	4.8100	4.8100	4.8100	4.8100	+6.889%	2	1,350	-5.405%
2024-07-11	3.9000	4.6400	3.9000	4.5000	-4.661%	70	1,350	+1.111%
2024-07-10	4.7200	4.7200	4.7200	4.7200	+13.735%	10	1,379	-3.602%
2024-07-08	4.1000	4.1500	4.1000	4.1500	-1.190%	6	1,389	+9.639%
2024-07-05	5.3000	5.3000	4.2000	4.2000	-4.545%	22	1,384	+8.333%
2024-07-03	4.0000	4.4000	4.0000	4.4000	+22.222%	3	1,374	+3.409%
2024-07-02	3.6000	3.6000	3.6000	3.6000	-8.629%	10	1,374	+26.389%
2024-06-28	3.9400	3.9400	3.9400	3.9400	+3.684%	6	1,364	+15.482%
2024-06-27	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,361	+19.737%
2024-06-26	3.8400	3.8400	3.7500	3.7500	+2.459%	130	1,362	+21.333%
2024-06-25	3.6700	3.6700	3.6600	3.6600	-3.684%	2	1,232	+24.317%
2024-06-24	3.7400	3.9000	3.7400	3.8000	+4.396%	7	1,231	+19.737%
2024-06-21	3.6400	3.6400	3.6400	3.6400	-8.081%	2	1,225	+25.000%
2024-06-20	3.9600	3.9600	3.9600	3.9600	+16.471%	10	1,224	+14.899%
2024-06-18	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,214	+33.824%
2024-06-14	3.3100	3.3100	3.3000	3.3000	-2.941%	8	1,214	+37.879%
2024-06-11	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,210	+33.824%
2024-06-07	3.6000	3.6500	3.4900	3.5000	-2.778%	2,416	1,208	+30.000%
2024-06-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	2	+26.389%
2024-06-05	3.7500	3.7500	3.6000	3.6000	-28.000%	2	2	+26.389%
2024-06-03	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-9.000%