Dark

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

Inactive

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	1.6000	1.8500	1.6000	1.8500	+16.352%	51	849	0.000%
2025-05-05	1.5500	1.5900	1.5500	1.5900	+6.000%	10	845	+16.352%
2025-05-02	1.5000	1.5000	1.5000	1.5000	+0.671%	10	845	+23.333%
2025-05-01	1.5200	1.5200	1.4900	1.4900	-8.589%	20	845	+24.161%
2025-04-30	1.6300	1.6300	1.6300	1.6300	-4.118%	10	831	+13.497%
2025-04-29	1.7800	1.7800	1.7000	1.7000	-5.556%	14	841	+8.824%
2025-04-28	1.8100	1.8400	1.8000	1.8000	+1.124%	24	842	+2.778%
2025-04-25	1.8000	1.8000	1.7800	1.7800	-6.316%	116	842	+3.933%
2025-04-24	1.8900	1.9000	1.8900	1.9000	-15.556%	38	827	-2.632%
2025-04-22	2.2500	2.2900	2.2500	2.2500	-5.462%	6	807	-17.778%
2025-04-21	2.4700	2.5500	2.3800	2.3800	+3.478%	33	808	-22.269%
2025-04-17	2.3200	2.3300	2.2300	2.3000	-8.000%	25	792	-19.565%
2025-04-16	2.5600	2.5700	2.3000	2.5000	+2.881%	27	792	-26.000%
2025-04-15	2.3000	2.4300	2.3000	2.4300	-1.220%	40	792	-23.868%
2025-04-14	2.7000	2.7000	2.4500	2.4600	-5.385%	21	792	-24.797%
2025-04-11	2.3500	2.6000	2.2800	2.6000	+36.842%	378	791	-28.846%
2025-04-10	1.9000	1.9000	1.9000	1.9000	+3.825%	3	765	-2.632%
2025-04-09	1.7000	1.8300	1.4500	1.8300	+26.207%	14	762	+1.093%
2025-04-08	1.4500	1.4500	1.4500	1.4500	+12.403%	1	767	+27.586%
2025-04-04	1.2600	1.6000	1.2600	1.2900	-28.729%	34	768	+43.411%
2025-04-03	1.8100	1.8100	1.8100	1.8100	-3.209%	2	763	+2.210%
2025-04-01	1.8700	1.8700	1.8700	1.8700	+11.310%	2	763	-1.070%
2025-03-31	1.5600	1.6800	1.5600	1.6800	-6.667%	4	763	+10.119%
2025-03-27	1.8000	1.8000	1.8000	1.8000	-1.639%	10	763	+2.778%
2025-03-26	1.8300	1.8300	1.8300	1.8300	-6.154%	10	769	+1.093%
2025-03-25	1.7500	1.9500	1.7500	1.9500	+14.706%	11	763	-5.128%
2025-03-24	1.7000	1.7000	1.7000	1.7000	+6.918%	10	763	+8.824%
2025-03-21	1.5900	1.5900	1.5900	1.5900	-13.587%	2	753	+16.352%
2025-03-20	1.8400	1.8400	1.8400	1.8400	-2.646%	10	753	+0.543%
2025-03-19	1.8900	1.8900	1.8900	1.8900	-4.061%	5	753	-2.116%
2025-03-18	1.9700	1.9700	1.9700	1.9700	+11.299%	5	753	-6.091%
2025-03-17	1.7500	1.7700	1.7500	1.7700	+4.118%	2	753	+4.520%
2025-03-14	1.7000	1.7000	1.7000	1.7000	+13.333%	20	753	+8.824%
2025-03-12	1.5000	1.5000	1.5000	1.5000	-3.846%	13	763	+23.333%
2025-03-10	1.4900	1.5600	1.4900	1.5600	-6.024%	2	763	+18.590%
2025-03-07	1.6000	1.6600	1.6000	1.6600	+3.750%	202	763	+11.446%
2025-03-05	1.6000	1.6000	1.6000	1.6000	+14.286%	25	764	+15.625%
2025-03-04	1.3000	1.4000	1.3000	1.4000	+1.449%	21	789	+32.143%
2025-03-03	1.4200	1.4200	1.3800	1.3800	-2.128%	115	788	+34.058%
2025-02-27	1.4100	1.4100	1.4100	1.4100	-6.623%	1	688	+31.206%
2025-02-26	1.5000	1.5100	1.5000	1.5100	+9.420%	7	688	+22.517%
2025-02-25	1.3500	1.3800	1.3500	1.3800	-8.000%	20	692	+34.058%
2025-02-24	1.5200	1.5200	1.5000	1.5000	-3.226%	28	702	+23.333%
2025-02-21	1.6000	1.6000	1.5500	1.5500	-6.627%	212	696	+19.355%
2025-02-20	1.8000	1.8000	1.6600	1.6600	+7.792%	128	697	+11.446%
2025-02-19	1.5300	1.5400	1.3000	1.5400	0.000%	5	598	+20.130%
2025-02-18	1.5000	1.5400	1.4900	1.5400	+6.207%	5	596	+20.130%
2025-02-14	1.4900	1.4900	1.4100	1.4500	-7.643%	12	591	+27.586%
2025-02-13	1.5100	1.5700	1.5100	1.5700	+4.667%	24	591	+17.834%
2025-02-12	1.4800	1.5500	1.4800	1.5000	+21.951%	36	589	+23.333%
2025-02-11	1.2300	1.2300	1.2300	1.2300	-8.889%	1	608	+50.407%
2025-02-10	1.3100	1.3500	1.3100	1.3500	+12.500%	19	607	+37.037%
2025-02-06	1.2500	1.2500	1.2000	1.2000	-2.439%	25	607	+54.167%
2025-02-05	1.2600	1.2600	1.2300	1.2300	+8.850%	13	607	+50.407%
2025-02-04	1.1400	1.1400	1.1300	1.1300	+0.893%	6	614	+63.717%
2025-02-03	1.0500	1.1200	1.0500	1.1200	-3.448%	59	614	+65.179%
2025-01-31	1.1200	1.1600	1.0600	1.1600	+5.455%	144	665	+59.483%
2025-01-30	1.1100	1.1500	1.1000	1.1000	+17.021%	61	714	+68.182%
2025-01-29	0.9800	0.9800	0.9400	0.9400	+2.174%	4	664	+96.809%
2025-01-28	0.9000	0.9200	0.9000	0.9200	-5.155%	22	661	+101.087%
2025-01-27	0.9700	0.9700	0.9700	0.9700	-3.960%	30	660	+90.722%
2025-01-24	0.9400	1.0100	0.9400	1.0100	+14.773%	6	660	+83.168%
2025-01-23	0.9900	0.9900	0.8700	0.8800	-9.278%	117	657	+110.227%
2025-01-22	0.9700	0.9700	0.9200	0.9700	-7.619%	8	622	+90.722%
2025-01-21	1.0600	1.0600	1.0300	1.0500	+5.000%	4	628	+76.190%
2025-01-17	1.0000	1.0000	1.0000	1.0000	-9.091%	20	628	+85.000%
2025-01-16	1.1000	1.1000	1.1000	1.1000	+1.852%	1	628	+68.182%
2025-01-15	1.0800	1.0800	1.0800	1.0800	+4.854%	1	627	+71.296%
2025-01-14	1.0100	1.0400	1.0100	1.0300	-3.738%	22	627	+79.612%
2025-01-10	1.0700	1.0700	1.0700	1.0700	-1.835%	20	609	+72.897%
2025-01-08	1.1000	1.1000	1.0900	1.0900	-0.909%	11	609	+69.725%
2025-01-07	1.1000	1.1000	1.1000	1.1000	+3.774%	11	609	+68.182%
2025-01-06	1.0600	1.0600	1.0600	1.0600	-7.826%	4	609	+74.528%
2025-01-02	1.1200	1.2300	1.1200	1.1500	+12.745%	26	609	+60.870%
2024-12-31	1.0200	1.0200	1.0200	1.0200	+2.000%	1	630	+81.373%
2024-12-30	0.9800	1.0000	0.9800	1.0000	-8.257%	9	630	+85.000%
2024-12-26	2.8600	2.8600	1.0900	1.0900	+9.000%	43	632	+69.725%
2024-12-24	1.0000	1.0000	1.0000	1.0000	-5.660%	1	646	+85.000%
2024-12-20	1.0600	1.0700	1.0600	1.0600	-23.188%	8	646	+74.528%
2024-12-18	0.9900	1.3800	0.9900	1.3800	+17.949%	2	644	+34.058%
2024-12-17	1.1900	1.1900	1.0400	1.1700	-0.847%	56	645	+58.120%
2024-12-16	1.2000	1.2200	1.1800	1.1800	-8.527%	17	668	+56.780%
2024-12-13	1.2800	1.3100	1.2800	1.2900	-12.245%	12	668	+43.411%
2024-12-09	1.4700	1.4700	1.4700	1.4700	+13.077%	2	669	+25.850%
2024-12-06	1.3000	1.3000	1.3000	1.3000	+0.775%	22	669	+42.308%
2024-12-05	1.3000	1.3000	1.2900	1.2900	-12.245%	7	679	+43.411%
2024-12-02	1.4500	1.4700	1.4500	1.4700	-6.962%	12	686	+25.850%
2024-11-27	1.5800	1.5800	1.5800	1.5800	-13.187%	9	685	+17.089%
2024-11-22	1.8000	1.8200	1.8000	1.8200	+13.750%	6	685	+1.648%
2024-11-21	1.6000	1.6000	1.6000	1.6000	-8.571%	1	686	+15.625%
2024-11-20	1.7000	1.7700	1.7000	1.7500	-46.970%	19	686	+5.714%
2024-11-19	3.3000	3.3000	3.3000	3.3000	+153.846%	8	692	-43.939%
2024-11-15	1.3000	1.3000	1.3000	1.3000	-5.797%	20	692	+42.308%
2024-11-14	1.3500	1.3800	1.3500	1.3800	+6.154%	3	692	+34.058%
2024-11-13	1.3100	1.3200	1.3000	1.3000	-4.412%	25	693	+42.308%
2024-11-12	1.4500	1.4500	1.3600	1.3600	-11.111%	7	683	+36.029%
2024-11-11	1.5000	1.5300	1.4900	1.5300	-12.069%	7	683	+20.915%
2024-11-08	1.7700	1.9200	1.7000	1.7400	-6.452%	40	689	+6.322%
2024-11-07	1.8400	1.8600	1.8400	1.8600	-4.615%	3	679	-0.538%
2024-11-06	1.7000	1.9500	1.7000	1.9500	-7.583%	16	678	-5.128%
2024-11-05	2.1100	2.1100	2.1100	2.1100	+0.476%	1	679	-12.322%
2024-11-04	2.1000	2.1000	2.1000	2.1000	-4.545%	6	680	-11.905%
2024-11-01	2.2000	2.2000	2.2000	2.2000	-2.222%	22	675	-15.909%
2024-10-31	2.2500	2.2500	2.2500	2.2500	-13.793%	2	665	-17.778%
2024-10-29	2.6100	2.6100	2.6100	2.6100	+8.750%	4	667	-29.119%
2024-10-28	2.4000	2.4000	2.4000	2.4000	0.000%	5	667	-22.917%
2024-10-25	2.4300	2.4500	2.4000	2.4000	-9.434%	48	667	-22.917%
2024-10-24	2.7500	2.7500	2.6500	2.6500	-8.621%	11	664	-30.189%
2024-10-23	2.8500	2.9200	2.8400	2.9000	-6.452%	13	654	-36.207%
2024-10-22	3.1000	3.1000	2.9800	3.1000	+6.164%	57	654	-40.323%
2024-10-21	2.9700	2.9700	2.9200	2.9200	-2.013%	3	658	-36.644%
2024-10-18	2.9200	3.0800	2.8200	2.9800	+12.453%	276	657	-37.919%
2024-10-15	2.5000	2.6500	2.5000	2.6500	-3.636%	8	694	-30.189%
2024-10-11	2.7500	2.7500	2.7500	2.7500	+14.108%	20	693	-32.727%
2024-10-08	2.4500	2.4500	2.4100	2.4100	-8.015%	6	693	-23.237%
2024-10-03	2.6200	2.6200	2.6200	2.6200	+4.800%	5	692	-29.389%
2024-09-30	2.5500	2.6300	2.5000	2.5000	-11.032%	29	692	-26.000%
2024-09-27	3.0500	3.0500	2.8000	2.8100	-10.794%	86	669	-34.164%
2024-09-26	3.1000	3.1500	3.1000	3.1500	+12.500%	31	646	-41.270%
2024-09-20	2.8800	2.8800	2.8000	2.8000	-3.448%	50	652	-33.929%
2024-09-19	2.9000	2.9000	2.9000	2.9000	+1.754%	4	647	-36.207%
2024-09-18	2.8500	2.8500	2.8500	2.8500	-6.557%	2	646	-35.088%
2024-09-17	3.0500	3.0500	3.0500	3.0500	+1.667%	2	644	-39.344%
2024-09-16	3.0000	3.0000	3.0000	3.0000	-9.091%	50	642	-38.333%
2024-09-13	3.2500	3.3000	3.1000	3.3000	+7.143%	106	592	-43.939%
2024-09-12	2.9100	3.1500	2.9100	3.0800	+23.200%	58	570	-39.935%
2024-09-10	2.5000	2.5000	2.5000	2.5000	+2.041%	10	523	-26.000%
2024-09-09	2.5000	2.5000	2.4200	2.4500	0.000%	15	523	-24.490%
2024-09-06	2.6100	2.6100	2.4500	2.4500	-7.895%	16	511	-24.490%
2024-09-05	2.7000	2.7000	2.6100	2.6600	+3.101%	103	503	-30.451%
2024-09-04	2.5100	2.5800	2.5100	2.5800	+26.471%	70	452	-28.295%
2024-09-03	2.0400	2.0400	2.0400	2.0400	-34.194%	10	382	-9.314%
2024-08-30	3.1000	3.1000	3.1000	3.1000	+11.511%	2	381	-40.323%
2024-08-28	2.7700	2.7800	2.7700	2.7800	-8.852%	3	381	-33.453%
2024-08-27	3.0000	3.0500	3.0000	3.0500	-4.688%	42	380	-39.344%
2024-08-26	3.2500	3.2500	3.1500	3.2000	+3.226%	21	338	-42.188%
2024-08-23	3.1500	3.2300	3.1000	3.1000	0.000%	22	322	-40.323%
2024-08-22	3.4700	3.4700	3.1000	3.1000	-6.061%	18	316	-40.323%
2024-08-21	3.1000	3.3000	3.1000	3.3000	+3.125%	39	305	-43.939%
2024-08-20	3.3000	3.3700	3.1700	3.2000	+4.235%	52	270	-42.188%
2024-08-19	2.9000	3.1100	2.7600	3.0700	+9.253%	23	225	-39.739%
2024-08-16	2.7000	2.8100	2.7000	2.8100	+10.630%	8	208	-34.164%
2024-08-15	2.5400	2.5400	2.5400	2.5400	+8.085%	1	204	-27.165%
2024-08-14	1.9000	2.5000	1.9000	2.3500	-5.242%	30	204	-21.277%
2024-08-13	2.4000	2.5600	2.2700	2.4800	+6.438%	10	200	-25.403%
2024-08-12	2.0000	2.4400	2.0000	2.3300	+28.022%	13	199	-20.601%
2024-08-09	1.7500	1.8200	1.7500	1.8200	+4.598%	102	195	+1.648%
2024-08-08	1.7000	1.7600	1.6100	1.7400	-0.571%	18	227	+6.322%
2024-08-07	1.9000	1.9000	1.7500	1.7500	0.000%	4	212	+5.714%
2024-08-02	1.8000	1.8000	1.7500	1.7500	-13.793%	12	212	+5.714%
2024-08-01	2.0300	2.0300	2.0300	2.0300	0.000%	1	211	-8.867%
2024-07-31	2.0300	2.0300	2.0300	2.0300	+7.407%	5	212	-8.867%
2024-07-29	1.8600	1.8900	1.8600	1.8900	+2.162%	6	207	-2.116%
2024-07-25	1.9400	1.9400	1.8500	1.8500	-20.259%	7	207	0.000%
2024-07-24	2.3300	2.3300	2.3000	2.3200	-1.277%	21	206	-20.259%
2024-07-23	2.1200	2.3500	2.0500	2.3500	+12.440%	76	189	-21.277%
2024-07-22	2.2000	2.2000	2.0900	2.0900	-0.476%	29	156	-11.483%
2024-07-19	2.1000	2.1000	2.1000	2.1000	-3.226%	2	135	-11.905%
2024-07-18	2.2300	2.2300	2.1700	2.1700	-5.652%	15	134	-14.747%
2024-07-17	2.4500	2.4500	2.3000	2.3000	-4.167%	68	129	-19.565%
2024-07-16	2.2000	2.4300	2.2000	2.4000	+12.676%	21	114	-22.917%
2024-07-15	2.0800	2.1400	2.0800	2.1300	+1.429%	15	93	-13.146%
2024-07-12	2.1000	2.1000	2.1000	2.1000	+8.808%	2	81	-11.905%
2024-07-11	1.9600	1.9600	1.9300	1.9300	+17.683%	45	80	-4.145%
2024-07-08	1.6400	1.6400	1.6400	1.6400	-18.000%	6	72	+12.805%
2024-07-05	2.0000	2.0000	2.0000	2.0000	+10.497%	2	72	-7.500%
2024-07-03	1.8100	1.8100	1.8100	1.8100	+14.557%	1	70	+2.210%
2024-07-02	1.5800	1.5800	1.5800	1.5800	-12.222%	10	70	+17.089%
2024-07-01	1.8000	1.8000	1.8000	1.8000	+12.500%	10	67	+2.778%
2024-06-27	1.4100	1.6000	1.4100	1.6000	-6.977%	2	59	+15.625%
2024-06-20	1.6500	1.7200	1.6500	1.7200	+9.554%	2	57	+7.558%
2024-06-18	1.4900	1.6000	1.4900	1.5700	+4.667%	6	54	+17.834%
2024-06-17	1.5000	1.5000	1.5000	1.5000	+7.143%	1	54	+23.333%
2024-06-14	1.4000	1.4000	1.3000	1.4000	-9.091%	8	54	+32.143%
2024-06-13	1.5400	1.5400	1.5400	1.5400	-26.667%	1	50	+20.130%
2024-06-10	2.1000	2.1000	2.1000	2.1000	+14.754%	9	50	-11.905%
2024-06-06	1.8800	2.4900	1.6500	1.8300	0.000%	50	50	+1.093%