Dark

GOLD20261218C25
GOLD Dec 18 2026 25.00 Call (GOLD261218C00025000)
option OPRA

EOD

May 6, 2025

1.85+16.352%(+0.26)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	1.60	1.85	1.60	1.85	+16.352%	51	849	0.000%
2025-05-05	1.55	1.59	1.55	1.59	+6.000%	10	845	+16.352%
2025-05-02	1.50	1.50	1.50	1.50	+0.671%	10	845	+23.333%
2025-05-01	1.52	1.52	1.49	1.49	-8.589%	20	845	+24.161%
2025-04-30	1.63	1.63	1.63	1.63	-4.118%	10	831	+13.497%
2025-04-29	1.78	1.78	1.70	1.70	-5.556%	14	841	+8.824%
2025-04-28	1.81	1.84	1.80	1.80	+1.124%	24	842	+2.778%
2025-04-25	1.80	1.80	1.78	1.78	-6.316%	116	842	+3.933%
2025-04-24	1.89	1.90	1.89	1.90	-15.556%	38	827	-2.632%
2025-04-22	2.25	2.29	2.25	2.25	-5.462%	6	807	-17.778%
2025-04-21	2.47	2.55	2.38	2.38	+3.478%	33	808	-22.269%
2025-04-17	2.32	2.33	2.23	2.30	-8.000%	25	792	-19.565%
2025-04-16	2.56	2.57	2.30	2.50	+2.881%	27	792	-26.000%
2025-04-15	2.30	2.43	2.30	2.43	-1.220%	40	792	-23.868%
2025-04-14	2.70	2.70	2.45	2.46	-5.385%	21	792	-24.797%
2025-04-11	2.35	2.60	2.28	2.60	+36.842%	378	791	-28.846%
2025-04-10	1.90	1.90	1.90	1.90	+3.825%	3	765	-2.632%
2025-04-09	1.70	1.83	1.45	1.83	+26.207%	14	762	+1.093%
2025-04-08	1.45	1.45	1.45	1.45	+12.403%	1	767	+27.586%
2025-04-04	1.26	1.60	1.26	1.29	-28.729%	34	768	+43.411%
2025-04-03	1.81	1.81	1.81	1.81	-3.209%	2	763	+2.210%
2025-04-01	1.87	1.87	1.87	1.87	+11.310%	2	763	-1.070%
2025-03-31	1.56	1.68	1.56	1.68	-6.667%	4	763	+10.119%
2025-03-27	1.80	1.80	1.80	1.80	-1.639%	10	763	+2.778%
2025-03-26	1.83	1.83	1.83	1.83	-6.154%	10	769	+1.093%
2025-03-25	1.75	1.95	1.75	1.95	+14.706%	11	763	-5.128%
2025-03-24	1.70	1.70	1.70	1.70	+6.918%	10	763	+8.824%
2025-03-21	1.59	1.59	1.59	1.59	-13.587%	2	753	+16.352%
2025-03-20	1.84	1.84	1.84	1.84	-2.646%	10	753	+0.543%
2025-03-19	1.89	1.89	1.89	1.89	-4.061%	5	753	-2.116%
2025-03-18	1.97	1.97	1.97	1.97	+11.299%	5	753	-6.091%
2025-03-17	1.75	1.77	1.75	1.77	+4.118%	2	753	+4.520%
2025-03-14	1.70	1.70	1.70	1.70	+13.333%	20	753	+8.824%
2025-03-12	1.50	1.50	1.50	1.50	-3.846%	13	763	+23.333%
2025-03-10	1.49	1.56	1.49	1.56	-6.024%	2	763	+18.590%
2025-03-07	1.60	1.66	1.60	1.66	+3.750%	202	763	+11.446%
2025-03-05	1.60	1.60	1.60	1.60	+14.286%	25	764	+15.625%
2025-03-04	1.30	1.40	1.30	1.40	+1.449%	21	789	+32.143%
2025-03-03	1.42	1.42	1.38	1.38	-2.128%	115	788	+34.058%
2025-02-27	1.41	1.41	1.41	1.41	-6.623%	1	688	+31.206%
2025-02-26	1.50	1.51	1.50	1.51	+9.420%	7	688	+22.517%
2025-02-25	1.35	1.38	1.35	1.38	-8.000%	20	692	+34.058%
2025-02-24	1.52	1.52	1.50	1.50	-3.226%	28	702	+23.333%
2025-02-21	1.60	1.60	1.55	1.55	-6.627%	212	696	+19.355%
2025-02-20	1.80	1.80	1.66	1.66	+7.792%	128	697	+11.446%
2025-02-19	1.53	1.54	1.30	1.54	0.000%	5	598	+20.130%
2025-02-18	1.50	1.54	1.49	1.54	+6.207%	5	596	+20.130%
2025-02-14	1.49	1.49	1.41	1.45	-7.643%	12	591	+27.586%
2025-02-13	1.51	1.57	1.51	1.57	+4.667%	24	591	+17.834%
2025-02-12	1.48	1.55	1.48	1.50	+21.951%	36	589	+23.333%
2025-02-11	1.23	1.23	1.23	1.23	-8.889%	1	608	+50.407%
2025-02-10	1.31	1.35	1.31	1.35	+12.500%	19	607	+37.037%
2025-02-06	1.25	1.25	1.20	1.20	-2.439%	25	607	+54.167%
2025-02-05	1.26	1.26	1.23	1.23	+8.850%	13	607	+50.407%
2025-02-04	1.14	1.14	1.13	1.13	+0.893%	6	614	+63.717%
2025-02-03	1.05	1.12	1.05	1.12	-3.448%	59	614	+65.179%
2025-01-31	1.12	1.16	1.06	1.16	+5.455%	144	665	+59.483%
2025-01-30	1.11	1.15	1.10	1.10	+17.021%	61	714	+68.182%
2025-01-29	0.98	0.98	0.94	0.94	+2.174%	4	664	+96.809%
2025-01-28	0.90	0.92	0.90	0.92	-5.155%	22	661	+101.087%
2025-01-27	0.97	0.97	0.97	0.97	-3.960%	30	660	+90.722%
2025-01-24	0.94	1.01	0.94	1.01	+14.773%	6	660	+83.168%
2025-01-23	0.99	0.99	0.87	0.88	-9.278%	117	657	+110.227%
2025-01-22	0.97	0.97	0.92	0.97	-7.619%	8	622	+90.722%
2025-01-21	1.06	1.06	1.03	1.05	+5.000%	4	628	+76.190%
2025-01-17	1.00	1.00	1.00	1.00	-9.091%	20	628	+85.000%
2025-01-16	1.10	1.10	1.10	1.10	+1.852%	1	628	+68.182%
2025-01-15	1.08	1.08	1.08	1.08	+4.854%	1	627	+71.296%
2025-01-14	1.01	1.04	1.01	1.03	-3.738%	22	627	+79.612%
2025-01-10	1.07	1.07	1.07	1.07	-1.835%	20	609	+72.897%
2025-01-08	1.10	1.10	1.09	1.09	-0.909%	11	609	+69.725%
2025-01-07	1.10	1.10	1.10	1.10	+3.774%	11	609	+68.182%
2025-01-06	1.06	1.06	1.06	1.06	-7.826%	4	609	+74.528%
2025-01-02	1.12	1.23	1.12	1.15	+12.745%	26	609	+60.870%
2024-12-31	1.02	1.02	1.02	1.02	+2.000%	1	630	+81.373%
2024-12-30	0.98	1.00	0.98	1.00	-8.257%	9	630	+85.000%
2024-12-26	2.86	2.86	1.09	1.09	+9.000%	43	632	+69.725%
2024-12-24	1.00	1.00	1.00	1.00	-5.660%	1	646	+85.000%
2024-12-20	1.06	1.07	1.06	1.06	-23.188%	8	646	+74.528%
2024-12-18	0.99	1.38	0.99	1.38	+17.949%	2	644	+34.058%
2024-12-17	1.19	1.19	1.04	1.17	-0.847%	56	645	+58.120%
2024-12-16	1.20	1.22	1.18	1.18	-8.527%	17	668	+56.780%
2024-12-13	1.28	1.31	1.28	1.29	-12.245%	12	668	+43.411%
2024-12-09	1.47	1.47	1.47	1.47	+13.077%	2	669	+25.850%
2024-12-06	1.30	1.30	1.30	1.30	+0.775%	22	669	+42.308%
2024-12-05	1.30	1.30	1.29	1.29	-12.245%	7	679	+43.411%
2024-12-02	1.45	1.47	1.45	1.47	-6.962%	12	686	+25.850%
2024-11-27	1.58	1.58	1.58	1.58	-13.187%	9	685	+17.089%
2024-11-22	1.80	1.82	1.80	1.82	+13.750%	6	685	+1.648%
2024-11-21	1.60	1.60	1.60	1.60	-8.571%	1	686	+15.625%
2024-11-20	1.70	1.77	1.70	1.75	-46.970%	19	686	+5.714%
2024-11-19	3.30	3.30	3.30	3.30	+153.846%	8	692	-43.939%
2024-11-15	1.30	1.30	1.30	1.30	-5.797%	20	692	+42.308%
2024-11-14	1.35	1.38	1.35	1.38	+6.154%	3	692	+34.058%
2024-11-13	1.31	1.32	1.30	1.30	-4.412%	25	693	+42.308%
2024-11-12	1.45	1.45	1.36	1.36	-11.111%	7	683	+36.029%
2024-11-11	1.50	1.53	1.49	1.53	-12.069%	7	683	+20.915%
2024-11-08	1.77	1.92	1.70	1.74	-6.452%	40	689	+6.322%
2024-11-07	1.84	1.86	1.84	1.86	-4.615%	3	679	-0.538%
2024-11-06	1.70	1.95	1.70	1.95	-7.583%	16	678	-5.128%
2024-11-05	2.11	2.11	2.11	2.11	+0.476%	1	679	-12.322%
2024-11-04	2.10	2.10	2.10	2.10	-4.545%	6	680	-11.905%
2024-11-01	2.20	2.20	2.20	2.20	-2.222%	22	675	-15.909%
2024-10-31	2.25	2.25	2.25	2.25	-13.793%	2	665	-17.778%
2024-10-29	2.61	2.61	2.61	2.61	+8.750%	4	667	-29.119%
2024-10-28	2.40	2.40	2.40	2.40	0.000%	5	667	-22.917%
2024-10-25	2.43	2.45	2.40	2.40	-9.434%	48	667	-22.917%
2024-10-24	2.75	2.75	2.65	2.65	-8.621%	11	664	-30.189%
2024-10-23	2.85	2.92	2.84	2.90	-6.452%	13	654	-36.207%
2024-10-22	3.10	3.10	2.98	3.10	+6.164%	57	654	-40.323%
2024-10-21	2.97	2.97	2.92	2.92	-2.013%	3	658	-36.644%
2024-10-18	2.92	3.08	2.82	2.98	+12.453%	276	657	-37.919%
2024-10-15	2.50	2.65	2.50	2.65	-3.636%	8	694	-30.189%
2024-10-11	2.75	2.75	2.75	2.75	+14.108%	20	693	-32.727%
2024-10-08	2.45	2.45	2.41	2.41	-8.015%	6	693	-23.237%
2024-10-03	2.62	2.62	2.62	2.62	+4.800%	5	692	-29.389%
2024-09-30	2.55	2.63	2.50	2.50	-11.032%	29	692	-26.000%
2024-09-27	3.05	3.05	2.80	2.81	-10.794%	86	669	-34.164%
2024-09-26	3.10	3.15	3.10	3.15	+12.500%	31	646	-41.270%
2024-09-20	2.88	2.88	2.80	2.80	-3.448%	50	652	-33.929%
2024-09-19	2.90	2.90	2.90	2.90	+1.754%	4	647	-36.207%
2024-09-18	2.85	2.85	2.85	2.85	-6.557%	2	646	-35.088%
2024-09-17	3.05	3.05	3.05	3.05	+1.667%	2	644	-39.344%
2024-09-16	3.00	3.00	3.00	3.00	-9.091%	50	642	-38.333%
2024-09-13	3.25	3.30	3.10	3.30	+7.143%	106	592	-43.939%
2024-09-12	2.91	3.15	2.91	3.08	+23.200%	58	570	-39.935%
2024-09-10	2.50	2.50	2.50	2.50	+2.041%	10	523	-26.000%
2024-09-09	2.50	2.50	2.42	2.45	0.000%	15	523	-24.490%
2024-09-06	2.61	2.61	2.45	2.45	-7.895%	16	511	-24.490%
2024-09-05	2.70	2.70	2.61	2.66	+3.101%	103	503	-30.451%
2024-09-04	2.51	2.58	2.51	2.58	+26.471%	70	452	-28.295%
2024-09-03	2.04	2.04	2.04	2.04	-34.194%	10	382	-9.314%
2024-08-30	3.10	3.10	3.10	3.10	+11.511%	2	381	-40.323%
2024-08-28	2.77	2.78	2.77	2.78	-8.852%	3	381	-33.453%
2024-08-27	3.00	3.05	3.00	3.05	-4.688%	42	380	-39.344%
2024-08-26	3.25	3.25	3.15	3.20	+3.226%	21	338	-42.188%
2024-08-23	3.15	3.23	3.10	3.10	0.000%	22	322	-40.323%
2024-08-22	3.47	3.47	3.10	3.10	-6.061%	18	316	-40.323%
2024-08-21	3.10	3.30	3.10	3.30	+3.125%	39	305	-43.939%
2024-08-20	3.30	3.37	3.17	3.20	+4.235%	52	270	-42.188%
2024-08-19	2.90	3.11	2.76	3.07	+9.253%	23	225	-39.739%
2024-08-16	2.70	2.81	2.70	2.81	+10.630%	8	208	-34.164%
2024-08-15	2.54	2.54	2.54	2.54	+8.085%	1	204	-27.165%
2024-08-14	1.90	2.50	1.90	2.35	-5.242%	30	204	-21.277%
2024-08-13	2.40	2.56	2.27	2.48	+6.438%	10	200	-25.403%
2024-08-12	2.00	2.44	2.00	2.33	+28.022%	13	199	-20.601%
2024-08-09	1.75	1.82	1.75	1.82	+4.598%	102	195	+1.648%
2024-08-08	1.70	1.76	1.61	1.74	-0.571%	18	227	+6.322%
2024-08-07	1.90	1.90	1.75	1.75	0.000%	4	212	+5.714%
2024-08-02	1.80	1.80	1.75	1.75	-13.793%	12	212	+5.714%
2024-08-01	2.03	2.03	2.03	2.03	0.000%	1	211	-8.867%
2024-07-31	2.03	2.03	2.03	2.03	+7.407%	5	212	-8.867%
2024-07-29	1.86	1.89	1.86	1.89	+2.162%	6	207	-2.116%
2024-07-25	1.94	1.94	1.85	1.85	-20.259%	7	207	0.000%
2024-07-24	2.33	2.33	2.30	2.32	-1.277%	21	206	-20.259%
2024-07-23	2.12	2.35	2.05	2.35	+12.440%	76	189	-21.277%
2024-07-22	2.20	2.20	2.09	2.09	-0.476%	29	156	-11.483%
2024-07-19	2.10	2.10	2.10	2.10	-3.226%	2	135	-11.905%
2024-07-18	2.23	2.23	2.17	2.17	-5.652%	15	134	-14.747%
2024-07-17	2.45	2.45	2.30	2.30	-4.167%	68	129	-19.565%
2024-07-16	2.20	2.43	2.20	2.40	+12.676%	21	114	-22.917%
2024-07-15	2.08	2.14	2.08	2.13	+1.429%	15	93	-13.146%
2024-07-12	2.10	2.10	2.10	2.10	+8.808%	2	81	-11.905%
2024-07-11	1.96	1.96	1.93	1.93	+17.683%	45	80	-4.145%
2024-07-08	1.64	1.64	1.64	1.64	-18.000%	6	72	+12.805%
2024-07-05	2.00	2.00	2.00	2.00	+10.497%	2	72	-7.500%
2024-07-03	1.81	1.81	1.81	1.81	+14.557%	1	70	+2.210%
2024-07-02	1.58	1.58	1.58	1.58	-12.222%	10	70	+17.089%
2024-07-01	1.80	1.80	1.80	1.80	+12.500%	10	67	+2.778%
2024-06-27	1.41	1.60	1.41	1.60	-6.977%	2	59	+15.625%
2024-06-20	1.65	1.72	1.65	1.72	+9.554%	2	57	+7.558%
2024-06-18	1.49	1.60	1.49	1.57	+4.667%	6	54	+17.834%
2024-06-17	1.50	1.50	1.50	1.50	+7.143%	1	54	+23.333%
2024-06-14	1.40	1.40	1.30	1.40	-9.091%	8	54	+32.143%
2024-06-13	1.54	1.54	1.54	1.54	-26.667%	1	50	+20.130%
2024-06-10	2.10	2.10	2.10	2.10	+14.754%	9	50	-11.905%
2024-06-06	1.88	2.49	1.65	1.83	0.000%	50	50	+1.093%