Dark

GOLD20261218C20
GOLD Dec 18 2026 20.00 Call (GOLD261218C00020000)
option OPRA

EOD

Aug 3, 2026

21.37+14.831%(+2.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.3700	21.3700	21.3700	21.3700	+14.831%	1	1	0.000%
2026-07-23	18.6100	18.6100	18.6100	18.6100	+490.794%	1	1	+14.831%
2025-05-08	3.3000	3.3000	3.1500	3.1500	-4.834%	7	1,629	+578.413%
2025-05-07	3.2300	3.4000	3.2300	3.3100	+0.303%	54	1,633	+545.619%
2025-05-06	3.2000	3.3000	3.1900	3.3000	+11.864%	33	1,603	+547.576%
2025-05-05	2.9600	2.9600	2.9300	2.9500	+9.259%	90	1,585	+624.407%
2025-05-02	2.8000	2.8000	2.7000	2.7000	-4.255%	38	1,586	+691.481%
2025-05-01	2.8400	2.8400	2.8200	2.8200	-14.545%	20	1,579	+657.801%
2025-04-28	3.2000	3.3000	3.2000	3.3000	+3.125%	2	1,579	+547.576%
2025-04-25	3.2000	3.2000	3.2000	3.2000	-1.840%	2	1,578	+567.813%
2025-04-24	3.3500	3.3500	3.2600	3.2600	-4.118%	11	1,579	+555.521%
2025-04-23	3.2500	3.4000	3.2500	3.4000	-14.573%	80	1,569	+528.529%
2025-04-22	3.9800	3.9800	3.9800	3.9800	-2.927%	1	1,496	+436.935%
2025-04-21	4.3200	4.4000	4.1000	4.1000	+1.235%	40	1,496	+421.220%
2025-04-17	4.0900	4.0900	3.9500	4.0500	-7.955%	7	1,497	+427.654%
2025-04-16	4.4400	4.4500	4.3700	4.4000	+7.843%	5	1,497	+385.682%
2025-04-15	4.2300	4.2300	4.0000	4.0800	-4.000%	6	1,499	+423.775%
2025-04-14	4.2600	4.2600	4.2500	4.2500	-5.556%	23	1,498	+402.824%
2025-04-11	4.0000	4.5000	4.0000	4.5000	+28.571%	130	1,505	+374.889%
2025-04-10	3.4500	3.5500	3.4500	3.5000	+12.903%	11	1,555	+510.571%
2025-04-09	2.7700	3.3000	2.7700	3.1000	+24.000%	4	1,550	+589.355%
2025-04-08	2.7700	2.7700	2.5000	2.5000	-2.724%	23	1,548	+754.800%
2025-04-07	2.2700	2.6200	2.2700	2.5700	-1.154%	22	1,567	+731.518%
2025-04-04	2.7200	2.7500	2.5000	2.6000	-23.304%	148	1,567	+721.923%
2025-04-03	3.3000	3.5000	3.3000	3.3900	+1.194%	13	1,617	+530.383%
2025-04-02	3.4000	3.4000	3.3500	3.3500	-4.286%	11	1,625	+537.910%
2025-04-01	3.4000	3.5000	3.3800	3.5000	+9.375%	27	1,625	+510.571%
2025-03-28	3.5900	3.5900	3.2000	3.2000	-5.882%	52	1,642	+567.813%
2025-03-27	3.4700	3.4700	3.4000	3.4000	+1.493%	11	1,635	+528.529%
2025-03-25	3.4000	3.4000	3.3500	3.3500	+6.349%	7	1,635	+537.910%
2025-03-24	3.1500	3.1500	3.1500	3.1500	+5.000%	45	1,634	+578.413%
2025-03-21	3.0000	3.0000	3.0000	3.0000	-9.091%	2	1,674	+612.333%
2025-03-20	3.4000	3.4000	3.3000	3.3000	-3.226%	42	1,674	+547.576%
2025-03-19	3.3800	3.4100	3.3800	3.4100	-1.729%	61	1,695	+526.686%
2025-03-18	3.4500	3.4700	3.4500	3.4700	+28.044%	5	1,754	+515.850%
2025-03-17	3.4000	3.4000	2.7100	2.7100	-3.214%	17	1,757	+688.561%
2025-03-12	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,765	+663.214%
2025-03-11	2.8400	3.0000	2.8300	3.0000	-1.316%	5	1,765	+612.333%
2025-03-10	2.9500	3.0400	2.9500	3.0400	-3.492%	3	1,765	+602.961%
2025-03-07	3.0500	3.1500	3.0500	3.1500	+10.526%	22	1,765	+578.413%
2025-03-05	2.7300	2.8500	2.7300	2.8500	+9.615%	12	1,764	+649.825%
2025-03-04	2.4500	2.6000	2.4500	2.6000	0.000%	10	1,759	+721.923%
2025-03-03	2.7200	2.7200	2.6000	2.6000	+3.586%	5	1,758	+721.923%
2025-02-28	2.4200	2.5100	2.4200	2.5100	-5.993%	38	1,758	+751.394%
2025-02-27	2.6500	2.6700	2.6500	2.6700	+0.755%	3	1,763	+700.375%
2025-02-26	2.6500	2.6500	2.6500	2.6500	-1.852%	3	1,763	+706.415%
2025-02-25	2.6200	2.7000	2.6200	2.7000	-0.735%	5	1,760	+691.481%
2025-02-24	2.7400	2.8200	2.6900	2.7200	-8.418%	22	1,762	+685.662%
2025-02-21	3.0000	3.0000	2.9700	2.9700	-5.714%	24	1,771	+619.529%
2025-02-20	3.3500	3.3500	3.0500	3.1500	+11.307%	222	1,761	+578.413%
2025-02-19	2.8700	2.8700	2.8000	2.8300	+2.909%	14	1,736	+655.124%
2025-02-18	2.8000	2.8000	2.7500	2.7500	+3.383%	22	1,747	+677.091%
2025-02-14	2.6800	2.7000	2.6600	2.6600	-10.135%	6	1,747	+703.383%
2025-02-13	2.8000	2.9900	2.8000	2.9600	+3.497%	67	1,747	+621.959%
2025-02-12	2.7400	2.9200	2.7400	2.8600	+21.186%	27	1,695	+647.203%
2025-02-11	2.4100	2.4100	2.3600	2.3600	-6.349%	4	1,699	+805.508%
2025-02-10	2.5000	2.5400	2.4600	2.5200	+11.504%	21	1,696	+748.016%
2025-02-07	2.4200	2.4200	2.2600	2.2600	-3.830%	34	1,678	+845.575%
2025-02-06	2.4500	2.4500	2.3300	2.3500	+2.620%	9	1,664	+809.362%
2025-02-05	2.2200	2.3900	2.2200	2.2900	+7.512%	9	1,660	+833.188%
2025-02-04	2.1500	2.1500	2.1300	2.1300	-2.294%	12	1,659	+903.286%
2025-02-03	2.1800	2.1800	2.1800	2.1800	+8.458%	1	1,667	+880.275%
2025-01-31	2.1500	2.1500	2.0100	2.0100	-2.899%	82	1,667	+963.184%
2025-01-30	2.0500	2.1900	2.0500	2.0700	+16.292%	41	1,657	+932.367%
2025-01-29	1.8500	1.8500	1.7800	1.7800	-2.732%	2	1,617	+1,100.562%
2025-01-28	1.8300	1.8300	1.8300	1.8300	+7.018%	7	1,617	+1,067.760%
2025-01-27	1.7500	1.7700	1.7100	1.7100	-10.471%	6	1,617	+1,149.708%
2025-01-24	1.8600	1.9100	1.8600	1.9100	+9.770%	26	1,616	+1,018.848%
2025-01-23	1.6900	1.7400	1.6900	1.7400	-1.695%	31	1,610	+1,128.161%
2025-01-22	1.8000	1.8200	1.7600	1.7700	-7.330%	20	1,584	+1,107.345%
2025-01-21	1.9700	2.0300	1.9100	1.9100	0.000%	26	1,587	+1,018.848%
2025-01-17	1.9900	1.9900	1.9100	1.9100	+1.058%	36	1,571	+1,018.848%
2025-01-15	1.9100	1.9500	1.8900	1.8900	+1.070%	73	1,571	+1,030.688%
2025-01-14	1.8900	1.8900	1.8700	1.8700	-1.058%	6	1,540	+1,042.781%
2025-01-13	1.8600	1.9500	1.8600	1.8900	-5.970%	13	1,535	+1,030.688%
2025-01-10	2.0500	2.0500	2.0100	2.0100	+8.065%	12	1,528	+963.184%
2025-01-07	1.9600	2.0000	1.8600	1.8600	-4.615%	1,031	1,528	+1,048.925%
2025-01-06	1.9000	1.9700	1.9000	1.9500	-5.797%	8	1,415	+995.897%
2025-01-03	2.0700	2.0700	2.0700	2.0700	+0.976%	8	1,415	+932.367%
2025-01-02	2.0100	2.0500	2.0000	2.0500	+10.215%	38	1,419	+942.439%
2024-12-31	1.8600	1.8600	1.8400	1.8600	+1.639%	108	1,475	+1,048.925%
2024-12-30	1.8300	1.8300	1.8300	1.8300	-3.684%	3	1,475	+1,067.760%
2024-12-24	1.9000	1.9000	1.9000	1.9000	+3.261%	5	1,472	+1,024.737%
2024-12-20	1.8800	1.8900	1.8400	1.8400	+6.977%	17	1,472	+1,061.413%
2024-12-19	1.8300	1.8300	1.7200	1.7200	-6.011%	35	1,470	+1,142.442%
2024-12-18	2.0000	2.0000	1.8300	1.8300	-14.486%	13	1,454	+1,067.760%
2024-12-17	2.0700	2.1400	2.0500	2.1400	-1.382%	924	1,455	+898.598%
2024-12-16	2.2500	2.2500	2.1400	2.1700	-21.091%	8	2,209	+884.793%
2024-12-11	2.7500	2.7500	2.7500	2.7500	+9.562%	1	2,207	+677.091%
2024-12-10	2.5100	2.5100	2.5100	2.5100	-0.397%	3	2,207	+751.394%
2024-12-09	2.6000	2.6000	2.5200	2.5200	+5.439%	10	2,210	+748.016%
2024-12-06	2.4000	2.4000	2.3900	2.3900	-0.417%	6	2,218	+794.142%
2024-12-05	2.4100	2.4100	2.4000	2.4000	-12.088%	24	2,215	+790.417%
2024-12-04	2.7400	2.7400	2.6500	2.7300	-1.444%	13	2,216	+682.784%
2024-12-03	2.7700	2.8200	2.7700	2.7700	+6.130%	131	2,213	+671.480%
2024-12-02	2.6100	2.6100	2.6100	2.6100	-4.745%	20	2,207	+718.774%
2024-11-27	2.7700	2.7700	2.7400	2.7400	-1.439%	2	2,206	+679.927%
2024-11-25	2.7900	2.7900	2.7800	2.7800	-11.182%	13	2,206	+668.705%
2024-11-22	3.2000	3.2000	3.1300	3.1300	+0.968%	4	2,205	+582.748%
2024-11-21	3.0000	3.1000	3.0000	3.1000	+1.639%	11	2,204	+589.355%
2024-11-20	3.0000	3.0500	2.9800	3.0500	+9.319%	85	2,203	+600.656%
2024-11-19	2.7900	2.7900	2.7900	2.7900	+12.500%	1	2,243	+665.950%
2024-11-18	2.5200	2.6100	2.4600	2.4800	+5.532%	326	2,242	+761.694%
2024-11-15	2.3500	2.3500	2.3500	2.3500	-2.893%	4	2,256	+809.362%
2024-11-14	2.6600	2.6600	2.4200	2.4200	+0.833%	3	2,258	+783.058%
2024-11-13	2.4000	2.4000	2.4000	2.4000	-4.000%	10	2,259	+790.417%
2024-11-12	2.5900	2.5900	2.4800	2.5000	-8.088%	41	2,259	+754.800%
2024-11-11	2.7400	2.7500	2.5000	2.7200	-12.258%	48	2,246	+685.662%
2024-11-08	3.0400	3.1300	3.0400	3.1000	0.000%	32	2,217	+589.355%
2024-11-07	3.2000	3.2000	3.1000	3.1000	-4.615%	17	2,213	+589.355%
2024-11-06	3.3000	3.3000	3.1500	3.2500	-7.143%	32	2,202	+557.538%
2024-11-05	3.6000	3.6100	3.5000	3.5000	0.000%	7	2,182	+510.571%
2024-11-04	3.7000	3.8000	3.5000	3.5000	-2.778%	43	2,178	+510.571%
2024-11-01	3.9200	3.9500	3.6000	3.6000	-6.494%	74	2,163	+493.611%
2024-10-31	3.8000	3.9000	3.7500	3.8500	-9.624%	14	2,144	+455.065%
2024-10-30	4.1000	4.2600	4.1000	4.2600	-3.182%	7	2,141	+401.643%
2024-10-29	4.3500	4.4000	4.3500	4.4000	+10.553%	10	2,134	+385.682%
2024-10-25	4.1000	4.1500	3.9700	3.9800	-7.442%	46	2,130	+436.935%
2024-10-24	4.7000	4.7000	4.2200	4.3000	-6.926%	52	2,113	+396.977%
2024-10-23	4.9000	4.9500	4.6200	4.6200	-4.742%	35	2,083	+362.554%
2024-10-22	5.0000	5.0000	4.8500	4.8500	+1.042%	30	2,061	+340.619%
2024-10-21	5.0300	5.0300	4.8000	4.8000	0.000%	29	2,035	+345.208%
2024-10-18	4.6600	5.0000	4.6600	4.8000	+9.091%	148	2,006	+345.208%
2024-10-17	4.4500	4.4500	4.4000	4.4000	+6.024%	13	1,937	+385.682%
2024-10-16	4.0500	4.3000	4.0500	4.1500	-5.682%	32	1,924	+414.940%
2024-10-15	4.4000	4.4000	4.2500	4.4000	+7.317%	9	1,892	+385.682%
2024-10-14	4.1000	4.1000	4.1000	4.1000	-3.073%	10	1,888	+421.220%
2024-10-11	4.5000	4.5000	4.2300	4.2300	-2.083%	42	1,878	+405.201%
2024-10-10	4.2500	4.3500	4.1700	4.3200	+9.091%	10	1,872	+394.676%
2024-10-09	3.9500	3.9600	3.9200	3.9600	-2.222%	7	1,862	+439.646%
2024-10-08	4.0500	4.0500	4.0500	4.0500	-4.706%	10	1,862	+427.654%
2024-10-07	4.2500	4.2500	4.2500	4.2500	-2.299%	20	1,852	+402.824%
2024-10-04	4.2500	4.4000	4.2000	4.3500	+5.583%	58	1,832	+391.264%
2024-10-03	4.0800	4.1200	4.0800	4.1200	-5.287%	2	1,804	+418.689%
2024-10-02	4.5500	4.5500	4.3500	4.3500	-0.458%	5	1,802	+391.264%
2024-10-01	4.3500	4.6000	4.3000	4.3700	+5.301%	87	1,797	+389.016%
2024-09-30	4.2500	4.2500	4.1000	4.1500	-9.586%	11	1,725	+414.940%
2024-09-27	4.6000	4.6000	4.5900	4.5900	-8.200%	22	1,715	+365.577%
2024-09-26	4.8500	5.0500	4.8500	5.0000	+5.263%	245	1,704	+327.400%
2024-09-25	4.6600	4.7500	4.6600	4.7500	+1.064%	16	1,699	+349.895%
2024-09-24	4.7000	4.7000	4.6500	4.7000	-2.083%	12	1,684	+354.681%
2024-09-23	4.5500	4.8000	4.5500	4.8000	+6.667%	14	1,680	+345.208%
2024-09-20	4.5000	4.6500	4.5000	4.5000	-1.099%	80	1,679	+374.889%
2024-09-19	4.5500	4.6500	4.5000	4.5500	-6.762%	26	1,652	+369.670%
2024-09-18	4.7500	5.0000	4.4000	4.8800	+2.092%	190	1,639	+337.910%
2024-09-17	4.8000	4.8000	4.7600	4.7800	+1.702%	68	1,669	+347.071%
2024-09-16	4.9400	5.0000	4.7000	4.7000	-6.746%	48	1,718	+354.681%
2024-09-13	5.0000	5.2500	5.0000	5.0400	+3.067%	1,662	1,677	+324.008%
2024-09-12	4.7500	4.9000	4.6900	4.8900	+13.721%	117	900	+337.014%
2024-09-11	4.1000	4.3000	4.0000	4.3000	+2.381%	42	791	+396.977%
2024-09-10	4.0500	4.2000	4.0500	4.2000	+6.329%	62	754	+408.810%
2024-09-09	3.9300	4.0500	3.9000	3.9500	+2.597%	52	743	+441.013%
2024-09-06	4.7000	4.7000	3.8500	3.8500	-8.333%	164	699	+455.065%
2024-09-05	4.3500	4.4800	4.2000	4.2000	+3.704%	35	680	+408.810%
2024-09-04	4.8600	4.8600	4.0000	4.0500	-4.706%	42	680	+427.654%
2024-09-03	4.2000	4.2500	4.2000	4.2500	-5.556%	16	660	+402.824%
2024-08-30	4.5000	4.5000	4.5000	4.5000	-4.255%	38	630	+374.889%
2024-08-29	4.7500	4.7500	4.6600	4.7000	+9.302%	47	630	+354.681%
2024-08-28	4.5500	4.5500	4.3000	4.3000	-10.417%	68	620	+396.977%
2024-08-27	4.6600	4.8000	4.6600	4.8000	-2.041%	7	555	+345.208%
2024-08-26	5.0500	5.0500	4.9000	4.9000	-2.584%	2	548	+336.122%
2024-08-23	5.0300	5.0300	5.0300	5.0300	+0.600%	14	546	+324.851%
2024-08-22	4.9500	5.0000	4.9500	5.0000	-1.961%	17	546	+327.400%
2024-08-21	4.8500	5.1400	4.8500	5.1000	+4.723%	21	529	+319.020%
2024-08-20	5.0000	5.1500	4.8700	4.8700	+1.458%	3	510	+338.809%
2024-08-19	4.5900	4.8500	4.5900	4.8000	+8.597%	17	510	+345.208%
2024-08-16	4.1000	4.4500	4.1000	4.4200	+23.810%	72	497	+383.484%
2024-08-15	3.8500	4.1600	3.5700	3.5700	-8.462%	42	519	+498.599%
2024-08-14	3.8500	3.9000	3.5500	3.9000	-0.510%	14	488	+447.949%
2024-08-13	3.9500	3.9500	3.9200	3.9200	+1.818%	2	478	+445.153%
2024-08-12	3.5500	3.8500	3.4700	3.8500	+29.195%	136	477	+455.065%
2024-08-09	2.7200	3.1200	2.7200	2.9800	+3.472%	80	495	+617.114%
2024-08-08	2.9600	2.9700	2.6700	2.8800	-1.706%	55	500	+642.014%
2024-08-07	2.9000	2.9300	2.8800	2.9300	0.000%	14	451	+629.352%
2024-08-06	2.8500	2.9300	2.8300	2.9300	+2.448%	31	438	+629.352%
2024-08-05	2.7500	2.8600	2.7500	2.8600	-6.230%	16	428	+647.203%
2024-08-02	3.7500	3.7500	3.0000	3.0500	-10.819%	64	412	+600.656%
2024-07-31	3.5200	3.5200	3.4200	3.4200	+3.636%	57	406	+524.854%
2024-07-30	3.4000	3.4000	3.3000	3.3000	+4.101%	25	399	+547.576%
2024-07-29	3.1900	3.2800	3.1700	3.1700	-2.462%	20	390	+574.132%
2024-07-26	3.2500	3.2500	3.2500	3.2500	+6.209%	10	370	+557.538%
2024-07-25	3.0600	3.0600	3.0600	3.0600	-13.314%	25	365	+598.366%
2024-07-24	3.8500	3.8500	3.5300	3.5300	-1.944%	11	349	+505.382%
2024-07-23	3.2200	3.6000	3.2200	3.6000	+1.695%	106	348	+493.611%
2024-07-19	3.8000	3.8000	3.5100	3.5400	-8.052%	18	365	+503.672%
2024-07-17	3.9600	3.9600	3.8500	3.8500	-3.750%	36	358	+455.065%
2024-07-16	3.5300	4.0000	3.5300	4.0000	+21.951%	55	345	+434.250%
2024-07-15	3.2800	3.2800	3.2800	3.2800	-7.606%	2	354	+551.524%
2024-07-12	2.9800	3.5500	2.9800	3.5500	+8.896%	44	352	+501.972%
2024-07-11	3.3000	3.4000	3.1000	3.2600	0.000%	63	339	+555.521%
2024-07-10	3.1900	3.2600	3.1100	3.2600	+10.135%	7	284	+555.521%
2024-07-09	3.0000	3.0000	2.9600	2.9600	-1.333%	25	281	+621.959%
2024-07-08	3.0000	3.0000	3.0000	3.0000	0.000%	25	260	+612.333%
2024-07-05	3.0600	3.2300	3.0000	3.0000	+2.389%	96	260	+612.333%
2024-07-03	2.9900	2.9900	2.9300	2.9300	+14.902%	25	259	+629.352%
2024-07-02	2.6100	2.6100	2.5500	2.5500	+2.000%	4	259	+738.039%
2024-06-27	2.5000	2.5000	2.5000	2.5000	-3.846%	1	258	+754.800%
2024-06-24	2.6000	2.6000	2.5700	2.6000	-8.127%	14	257	+721.923%
2024-06-20	2.8300	2.8300	2.8300	2.8300	-4.392%	3	248	+655.124%
2024-06-18	2.9600	2.9600	2.9600	2.9600	+18.400%	2	246	+621.959%
2024-06-17	2.4900	2.5000	2.4900	2.5000	0.000%	45	246	+754.800%
2024-06-14	2.5000	2.5000	2.5000	2.5000	0.000%	40	216	+754.800%
2024-06-11	2.5000	2.5000	2.4000	2.5000	-4.943%	21	196	+754.800%
2024-06-10	2.5000	2.7900	2.5000	2.6300	+1.154%	22	175	+712.548%
2024-06-07	2.7000	2.7000	2.5200	2.6000	-1.515%	70	178	+721.923%
2024-06-05	2.6400	2.6400	2.6400	2.6400	+0.763%	1	143	+709.470%
2024-06-04	3.0000	3.0000	2.5600	2.6200	-12.081%	107	143	+715.649%
2024-06-03	2.9700	3.0900	2.7400	2.9800	0.000%	62	37	+617.114%