Dark

GOLD20261218C22
GOLD Dec 18 2026 22.00 Call (GOLD261218C00022000)
option OPRA

Inactive

May 7, 2025

2.65+1.923%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.7000	2.7000	2.6500	2.6500	+1.923%	3	8,008	0.000%
2025-05-06	2.4800	2.6000	2.4800	2.6000	+12.069%	19	8,005	+1.923%
2025-05-05	2.3200	2.3200	2.3200	2.3200	+7.907%	5	8,012	+14.224%
2025-05-01	2.1500	2.1500	2.1500	2.1500	-11.885%	1	8,017	+23.256%
2025-04-29	2.7500	2.7500	2.4400	2.4400	-3.175%	56	8,017	+8.607%
2025-04-28	2.5500	2.5500	2.5200	2.5200	-0.787%	12	8,073	+5.159%
2025-04-25	2.5400	2.5400	2.5400	2.5400	-6.618%	2	8,083	+4.331%
2025-04-24	2.8700	2.8700	2.7200	2.7200	+3.422%	2	8,083	-2.574%
2025-04-23	2.6300	2.6300	2.6300	2.6300	-15.161%	200	8,084	+0.760%
2025-04-22	3.2300	3.2300	3.1000	3.1000	-7.186%	22	8,284	-14.516%
2025-04-21	3.4900	3.9000	3.3400	3.3400	+2.454%	25	8,284	-20.659%
2025-04-17	3.4000	3.4000	3.0000	3.2600	-5.507%	182	8,354	-18.712%
2025-04-16	3.8000	3.8000	3.4500	3.4500	+6.154%	20	8,354	-23.188%
2025-04-15	3.3500	3.3500	3.2500	3.2500	-5.797%	7	8,345	-18.462%
2025-04-14	3.6000	3.6000	3.4500	3.4500	-2.817%	4	8,345	-23.188%
2025-04-11	3.0000	3.5500	3.0000	3.5500	+37.066%	46	8,348	-25.352%
2025-04-10	2.5900	2.5900	2.5900	2.5900	+12.121%	1	8,333	+2.317%
2025-04-09	2.1900	2.3100	2.0500	2.3100	+10.000%	64	8,333	+14.719%
2025-04-08	2.1000	2.1000	2.1000	2.1000	+7.692%	5	8,333	+26.190%
2025-04-07	2.1200	2.1200	1.9500	1.9500	-6.250%	8	8,328	+35.897%
2025-04-04	2.1500	2.1500	2.0800	2.0800	-21.212%	8	8,329	+27.404%
2025-04-03	2.5000	2.6500	2.5000	2.6400	+6.452%	3	8,325	+0.379%
2025-04-02	2.6700	2.6700	2.4800	2.4800	-11.429%	11	8,324	+6.855%
2025-04-01	2.7000	2.8000	2.7000	2.8000	+6.061%	4	8,323	-5.357%
2025-03-27	2.6600	2.6600	2.6400	2.6400	+1.538%	2	8,323	+0.379%
2025-03-26	2.5700	2.6000	2.5700	2.6000	+0.775%	7	8,321	+1.923%
2025-03-25	2.5700	2.6100	2.5700	2.5800	+7.950%	13	8,321	+2.713%
2025-03-24	2.4500	2.4500	2.3900	2.3900	+0.420%	3	8,308	+10.879%
2025-03-21	2.3800	2.3800	2.3800	2.3800	-8.462%	2	8,308	+11.345%
2025-03-20	2.6400	2.6400	2.5900	2.6000	-4.059%	31	8,308	+1.923%
2025-03-18	2.7900	2.7900	2.7100	2.7100	+5.039%	42	8,308	-2.214%
2025-03-17	2.3500	2.5800	2.3500	2.5800	+4.032%	36	8,267	+2.713%
2025-03-14	2.5300	2.5300	2.4500	2.4800	+1.224%	90	8,261	+6.855%
2025-03-13	2.5000	2.5000	2.4500	2.4500	+6.522%	3	8,228	+8.163%
2025-03-12	2.2100	2.3000	2.2100	2.3000	-4.959%	2	8,228	+15.217%
2025-03-11	2.4200	2.4200	2.4200	2.4200	-3.200%	1	8,227	+9.504%
2025-03-07	2.5000	2.5000	2.5000	2.5000	+21.359%	50	8,226	+6.000%
2025-03-03	2.0600	2.0600	2.0600	2.0600	-0.962%	1	8,201	+28.641%
2025-02-25	2.0100	2.0800	2.0100	2.0800	-5.455%	5	8,201	+27.404%
2025-02-24	2.2000	2.2000	2.2000	2.2000	-3.509%	4	8,199	+20.455%
2025-02-21	2.2800	2.2800	2.2800	2.2800	-8.434%	14	8,195	+16.228%
2025-02-20	2.6600	2.6600	2.4900	2.4900	-2.353%	8	8,202	+6.426%
2025-02-19	2.2000	2.6100	2.2000	2.5500	+14.865%	5	8,196	+3.922%
2025-02-18	2.2200	2.2200	2.2200	2.2200	-2.203%	1	8,193	+19.369%
2025-02-13	2.2000	2.3000	2.2000	2.2700	+2.715%	6	8,193	+16.740%
2025-02-12	2.1500	2.4400	2.1500	2.2100	+22.099%	6	8,193	+19.910%
2025-02-11	1.8100	1.8100	1.8100	1.8100	-5.236%	1	8,189	+46.409%
2025-02-10	1.9600	1.9700	1.8400	1.9100	+6.704%	165	8,188	+38.743%
2025-02-07	1.8800	1.8900	1.7900	1.7900	-0.556%	50	8,186	+48.045%
2025-02-05	1.8000	1.8000	1.8000	1.8000	+8.434%	10	8,168	+47.222%
2025-02-04	1.6600	1.6700	1.6500	1.6600	+2.469%	12	8,168	+59.639%
2025-02-03	1.4800	1.6200	1.4800	1.6200	+5.882%	2	8,167	+63.580%
2025-01-31	1.7000	1.7000	1.5300	1.5300	-6.707%	110	8,166	+73.203%
2025-01-30	1.2400	1.6400	1.2400	1.6400	+17.143%	18	8,134	+61.585%
2025-01-29	1.4000	1.4000	1.4000	1.4000	-3.448%	3	8,134	+89.286%
2025-01-28	1.4600	1.4700	1.4500	1.4500	-3.974%	25	8,131	+82.759%
2025-01-24	1.4500	1.5200	1.4500	1.5100	+14.394%	162	8,131	+75.497%
2025-01-23	1.3000	1.3200	1.3000	1.3200	-6.383%	7	8,080	+100.758%
2025-01-22	1.3300	1.4100	1.3300	1.4100	-4.082%	19	8,080	+87.943%
2025-01-21	1.4700	1.4900	1.4600	1.4700	-5.161%	76	8,080	+80.272%
2025-01-16	1.5500	1.5500	1.5500	1.5500	+6.897%	1	8,055	+70.968%
2025-01-13	1.4500	1.4500	1.4500	1.4500	-7.051%	37	8,055	+82.759%
2025-01-10	1.5700	1.5700	1.5600	1.5600	+4.000%	14	8,018	+69.872%
2025-01-07	1.6000	1.6100	1.4700	1.5000	+2.740%	14	8,016	+76.667%
2024-12-31	1.4600	1.4600	1.4600	1.4600	-1.351%	1	8,011	+81.507%
2024-12-27	1.4800	1.4800	1.4800	1.4800	-1.987%	2	8,011	+79.054%
2024-12-26	1.5100	1.5100	1.5100	1.5100	+4.138%	1	8,011	+75.497%
2024-12-23	1.4500	1.4500	1.4500	1.4500	-3.333%	8	8,010	+82.759%
2024-12-20	1.5000	1.5000	1.5000	1.5000	+13.636%	4	8,010	+76.667%
2024-12-19	1.4500	1.4500	1.3200	1.3200	-6.383%	32	8,010	+100.758%
2024-12-18	1.6000	1.6000	1.4100	1.4100	-13.497%	18	8,010	+87.943%
2024-12-17	1.6800	1.6800	1.6300	1.6300	-4.118%	64	8,004	+62.577%
2024-12-16	1.7000	1.7000	1.7000	1.7000	-21.659%	3	7,949	+55.882%
2024-12-11	2.1700	2.1700	2.1700	2.1700	+10.714%	1	7,947	+22.120%
2024-12-10	2.0200	2.0200	1.9300	1.9600	+7.104%	55	7,952	+35.204%
2024-12-09	1.8300	1.8300	1.8300	1.8300	-2.139%	1	7,919	+44.809%
2024-12-05	2.0000	2.0000	1.8700	1.8700	-13.426%	36	7,919	+41.711%
2024-12-04	2.1900	2.1900	2.1600	2.1600	-4.000%	51	7,915	+22.685%
2024-12-03	2.2500	2.2500	2.2500	2.2500	+3.211%	20	7,915	+17.778%
2024-11-29	2.2000	2.2000	2.1800	2.1800	-5.217%	80	7,915	+21.560%
2024-11-26	2.3000	2.3000	2.3000	2.3000	+5.505%	2	7,875	+15.217%
2024-11-25	2.1700	2.2100	2.1700	2.1800	-14.173%	4	7,873	+21.560%
2024-11-22	2.5000	2.5400	2.5000	2.5400	+4.098%	6	7,873	+4.331%
2024-11-21	2.4400	2.4400	2.4400	2.4400	+2.521%	4	7,870	+8.607%
2024-11-20	2.3600	2.3800	2.3600	2.3800	+8.182%	10	7,870	+11.345%
2024-11-19	2.2000	2.2000	2.2000	2.2000	+8.374%	2	7,872	+20.455%
2024-11-18	1.9600	2.0300	1.9600	2.0300	+12.778%	43	7,872	+30.542%
2024-11-15	1.8400	1.8400	1.8000	1.8000	-9.548%	30	7,872	+47.222%
2024-11-14	1.9900	1.9900	1.9900	1.9900	+4.737%	3	7,867	+33.166%
2024-11-13	1.9400	1.9400	1.9000	1.9000	-4.523%	15	7,864	+39.474%
2024-11-12	2.0000	2.0000	1.9500	1.9900	-9.545%	6	7,849	+33.166%
2024-11-11	2.2000	2.2000	2.2000	2.2000	-10.204%	6	7,846	+20.455%
2024-11-08	2.4500	2.4500	2.4500	2.4500	-5.405%	2	7,842	+8.163%
2024-11-06	2.7500	2.7500	2.5900	2.5900	-6.835%	19	7,841	+2.317%
2024-11-05	3.3000	3.3000	2.7800	2.7800	-1.418%	14	7,841	-4.676%
2024-11-04	2.9300	2.9300	2.8200	2.8200	-5.686%	8	7,840	-6.028%
2024-11-01	3.1000	3.1000	2.9900	2.9900	-3.548%	16	7,841	-11.371%
2024-10-31	3.1000	3.1000	3.1000	3.1000	-4.615%	16	7,837	-14.516%
2024-10-25	3.2900	3.2900	3.2500	3.2500	-7.143%	18	7,821	-18.462%
2024-10-24	3.5000	3.5000	3.5000	3.5000	-9.794%	1	7,823	-24.286%
2024-10-22	4.1500	4.1500	3.8800	3.8800	-0.513%	39	7,822	-31.701%
2024-10-21	4.0500	4.0500	3.9000	3.9000	-1.266%	41	7,816	-32.051%
2024-10-18	3.9200	3.9500	3.9200	3.9500	+9.722%	10	7,835	-32.911%
2024-10-17	3.6000	3.6000	3.6000	3.6000	+5.572%	1	7,831	-26.389%
2024-10-16	3.7000	3.7000	3.4100	3.4100	-2.571%	107	7,830	-22.287%
2024-10-15	3.5000	3.5000	3.5000	3.5000	0.000%	51	7,884	-24.286%
2024-10-11	3.5000	3.5000	3.5000	3.5000	+2.941%	6	7,898	-24.286%
2024-10-10	3.4000	3.4000	3.4000	3.4000	+3.343%	1	7,895	-22.059%
2024-10-09	3.2900	3.2900	3.2900	3.2900	-6.000%	7	7,894	-19.453%
2024-10-07	3.5000	3.5000	3.5000	3.5000	-2.778%	4	7,901	-24.286%
2024-10-04	3.6000	3.6000	3.6000	3.6000	0.000%	2	7,904	-26.389%
2024-10-02	3.6000	3.6000	3.6000	3.6000	+5.882%	1	7,904	-26.389%
2024-09-30	3.5000	3.5000	3.4000	3.4000	-8.108%	41	7,905	-22.059%
2024-09-27	3.7000	3.7000	3.7000	3.7000	-10.843%	10	7,878	-28.378%
2024-09-26	4.2000	4.2000	4.1000	4.1500	+5.063%	672	7,878	-36.145%
2024-09-25	3.8500	3.9500	3.8500	3.9500	+2.597%	122	8,388	-32.911%
2024-09-24	3.8000	3.8500	3.7000	3.8500	+2.667%	51	8,454	-31.169%
2024-09-20	3.8000	3.8000	3.7500	3.7500	-1.316%	4	8,429	-29.333%
2024-09-19	3.8000	3.8300	3.7000	3.8000	-2.813%	15	8,430	-30.263%
2024-09-17	3.9100	3.9100	3.9100	3.9100	-2.250%	2	8,445	-32.225%
2024-09-16	4.0000	4.0500	3.9900	4.0000	-6.977%	88	8,447	-33.750%
2024-09-13	4.3000	4.3500	4.1500	4.3000	+6.173%	36	8,447	-38.372%
2024-09-12	2.8200	4.0500	2.8200	4.0500	+17.733%	13	8,451	-34.568%
2024-09-11	3.4000	3.4700	3.4000	3.4400	-0.290%	32	8,461	-22.965%
2024-09-10	3.4500	3.4500	3.4500	3.4500	+3.293%	1	8,481	-23.188%
2024-09-09	3.2500	3.3400	3.2100	3.3400	+2.769%	41	8,482	-20.659%
2024-09-06	3.4000	3.4000	3.2000	3.2500	-9.722%	58	8,480	-18.462%
2024-09-05	3.6000	3.6000	3.6000	3.6000	+8.434%	3	8,505	-26.389%
2024-09-04	4.1900	4.1900	3.2500	3.3200	-5.682%	14	8,507	-20.181%
2024-09-03	3.3400	3.5300	3.3400	3.5200	-8.571%	58	8,507	-24.716%
2024-08-30	3.8300	3.8500	3.7800	3.8500	-1.282%	284	8,565	-31.169%
2024-08-29	3.9500	3.9500	3.9000	3.9000	+4.000%	13	8,565	-32.051%
2024-08-28	3.6500	3.7500	3.6000	3.7500	-6.250%	48	8,567	-29.333%
2024-08-27	3.9000	4.0500	3.9000	4.0000	+3.896%	68	8,582	-33.750%
2024-08-26	4.1000	4.1000	3.8500	3.8500	-6.553%	42	8,624	-31.169%
2024-08-23	4.0000	4.1500	4.0000	4.1200	+4.569%	94	8,606	-35.680%
2024-08-22	4.0300	4.0500	3.9400	3.9400	-6.190%	74	8,601	-32.741%
2024-08-21	4.1500	4.3000	4.1500	4.2000	+1.205%	41	8,551	-36.905%
2024-08-20	4.4000	4.4100	4.1000	4.1500	+1.220%	128	8,555	-36.145%
2024-08-19	3.8500	4.1000	3.8500	4.1000	+10.811%	12	8,478	-35.366%
2024-08-16	3.5000	3.7500	3.4900	3.7000	+10.448%	118	8,482	-28.378%
2024-08-15	3.3500	3.3800	3.1500	3.3500	0.000%	32	8,436	-20.896%
2024-08-14	3.2500	3.4000	3.2000	3.3500	+1.515%	10,026	8,410	-20.896%
2024-08-13	3.3000	3.3000	3.3000	3.3000	+3.125%	4	146	-19.697%
2024-08-12	2.7000	3.2000	2.7000	3.2000	+35.021%	18	142	-17.188%
2024-08-09	2.3700	2.3700	2.3700	2.3700	+0.851%	10	124	+11.814%
2024-08-05	2.2300	2.3500	2.2300	2.3500	-4.858%	6	124	+12.766%
2024-08-01	2.4700	2.4700	2.4700	2.4700	-12.100%	1	124	+7.287%
2024-07-31	2.8100	2.8100	2.8100	2.8100	+14.228%	2	123	-5.694%
2024-07-29	2.4600	2.4600	2.4600	2.4600	+6.034%	1	121	+7.724%
2024-07-26	2.5200	2.5200	2.3200	2.3200	-8.661%	40	120	+14.224%
2024-07-25	2.8000	2.8000	2.5400	2.5400	-15.333%	30	100	+4.331%
2024-07-23	2.8000	3.0000	2.8000	3.0000	-4.762%	35	125	-11.667%
2024-07-17	3.2700	3.2700	3.1000	3.1500	+24.506%	5	90	-15.873%
2024-07-16	2.5300	2.5300	2.5300	2.5300	-13.946%	2	86	+4.743%
2024-07-15	2.8300	2.9400	2.6500	2.9400	+1.379%	6	85	-9.864%
2024-07-12	2.9000	2.9000	2.9000	2.9000	+13.281%	2	82	-8.621%
2024-07-05	2.5600	2.5600	2.5600	2.5600	+15.837%	4	82	+3.516%
2024-06-20	2.1000	2.2100	1.9800	2.2100	+7.805%	5	82	+19.910%
2024-06-07	2.2500	2.2500	2.0500	2.0500	-7.240%	10	77	+29.268%
2024-06-06	2.2000	2.6600	2.2000	2.2100	+4.739%	77	77	+19.910%
2024-06-05	2.2000	2.2000	2.1100	2.1100	-0.472%	5	13	+25.592%
2024-06-04	2.2600	2.2600	2.1000	2.1200	-8.225%	18	8	+25.000%
2024-06-03	2.7600	2.9900	2.3000	2.3100	0.000%	25	19	+14.719%