Dark

GOLD20261218C27
GOLD Dec 18 2026 27.00 Call (GOLD261218C00027000)
option OPRA

Inactive

May 5, 2025

1.27+8.547%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	1.2700	1.2700	1.2700	1.2700	+8.547%	1	916	0.000%
2025-05-02	1.2000	1.2000	1.1700	1.1700	-12.687%	12	915	+8.547%
2025-04-30	1.3400	1.3400	1.3400	1.3400	-1.471%	1	915	-5.224%
2025-04-29	1.3500	1.3600	1.3500	1.3600	-26.486%	8	914	-6.618%
2025-04-22	1.8500	1.8500	1.8500	1.8500	-9.756%	5	913	-31.351%
2025-04-21	2.0000	2.0500	2.0000	2.0500	+10.811%	2	913	-38.049%
2025-04-17	1.8500	1.8500	1.8500	1.8500	-10.194%	1	912	-31.351%
2025-04-16	2.0600	2.0600	2.0600	2.0600	+5.641%	1	912	-38.350%
2025-04-11	1.9000	1.9500	1.9000	1.9500	+34.483%	6	911	-34.872%
2025-04-10	1.5000	1.5000	1.4500	1.4500	+16.935%	5	908	-12.414%
2025-04-09	1.2400	1.2400	1.2400	1.2400	+9.735%	1	907	+2.419%
2025-04-04	1.2100	1.2100	1.1300	1.1300	-28.931%	20	908	+12.389%
2025-03-28	1.5900	1.5900	1.5900	1.5900	+7.432%	2	907	-20.126%
2025-03-27	1.4800	1.4800	1.4800	1.4800	+7.246%	1	906	-14.189%
2025-03-25	1.3800	1.3800	1.3800	1.3800	+2.985%	1	907	-7.971%
2025-03-24	1.3400	1.3400	1.3400	1.3400	-12.987%	1	908	-5.224%
2025-03-18	1.5400	1.5400	1.5400	1.5400	+16.667%	1	908	-17.532%
2025-03-14	1.3600	1.3600	1.3000	1.3200	+8.197%	88	907	-3.788%
2025-03-11	1.2200	1.2200	1.2200	1.2200	0.000%	12	908	+4.098%
2025-03-10	1.1600	1.2200	1.1600	1.2200	+22.000%	2	914	+4.098%
2025-03-04	1.0600	1.0600	1.0000	1.0000	-4.762%	3	914	+27.000%
2025-02-28	1.0500	1.0500	1.0500	1.0500	-13.934%	2	916	+20.952%
2025-02-26	1.1200	1.2200	1.1200	1.2200	-6.154%	3	916	+4.098%
2025-02-21	1.3000	1.3000	1.3000	1.3000	-8.451%	2	916	-2.308%
2025-02-20	1.4000	1.4200	1.4000	1.4200	+1.429%	7	916	-10.563%
2025-02-19	1.4000	1.4000	1.4000	1.4000	+16.667%	4	915	-9.286%
2025-02-18	1.1500	1.2000	1.1500	1.2000	0.000%	13	911	+5.833%
2025-02-12	1.2200	1.2200	1.2000	1.2000	+26.316%	6	908	+5.833%
2025-02-11	0.9500	0.9500	0.9500	0.9500	-3.061%	4	902	+33.684%
2025-02-06	0.9800	0.9800	0.9800	0.9800	+5.376%	1	898	+29.592%
2025-02-05	0.9400	0.9900	0.9300	0.9300	+6.897%	12	897	+36.559%
2025-02-04	0.8700	0.8700	0.8700	0.8700	+3.571%	1	890	+45.977%
2025-02-03	0.8600	0.8600	0.8400	0.8400	-3.448%	6	889	+51.190%
2025-01-30	0.8200	0.8800	0.8200	0.8700	+17.568%	34	888	+45.977%
2025-01-28	0.7400	0.7400	0.7400	0.7400	-10.843%	4	854	+71.622%
2025-01-24	0.7700	0.8300	0.7700	0.8300	+22.059%	12	850	+53.012%
2025-01-23	0.7000	0.7000	0.6800	0.6800	-21.839%	3	847	+86.765%
2025-01-16	0.8500	0.8700	0.8500	0.8700	-3.333%	2	848	+45.977%
2025-01-07	0.8500	0.9000	0.8300	0.9000	+4.651%	4	848	+41.111%
2024-12-20	0.8500	0.8600	0.8500	0.8600	+7.500%	2	847	+47.674%
2024-12-19	0.8000	0.8000	0.8000	0.8000	-18.367%	2	845	+58.750%
2024-12-16	0.9800	0.9800	0.9800	0.9800	-7.547%	1	846	+29.592%
2024-12-13	1.0700	1.0700	1.0600	1.0600	-7.018%	28	846	+19.811%
2024-12-12	1.1500	1.1500	1.1400	1.1400	-7.317%	4	860	+11.404%
2024-12-11	1.2300	1.2300	1.2300	1.2300	+8.850%	3	864	+3.252%
2024-12-09	1.1300	1.1300	1.1300	1.1300	+9.709%	15	860	+12.389%
2024-12-06	1.0300	1.0300	1.0300	1.0300	-11.207%	2	845	+23.301%
2024-12-05	1.1800	1.1800	1.1600	1.1600	-3.333%	11	846	+9.483%
2024-12-04	1.2000	1.2000	1.2000	1.2000	-4.762%	3	857	+5.833%
2024-12-03	1.2500	1.2600	1.2500	1.2600	+5.882%	14	860	+0.794%
2024-12-02	1.1900	1.1900	1.1900	1.1900	-7.031%	4	848	+6.723%
2024-11-27	1.2800	1.2800	1.2800	1.2800	+7.563%	3	852	-0.781%
2024-11-26	1.2400	1.3000	1.1900	1.1900	-4.032%	13	852	+6.723%
2024-11-25	1.3400	1.3400	1.2400	1.2400	-13.287%	2	852	+2.419%
2024-11-21	1.3400	1.4300	1.3400	1.4300	+13.492%	3	854	-11.189%
2024-11-19	1.2600	1.2600	1.2600	1.2600	+9.565%	1	853	+0.794%
2024-11-18	1.1500	1.1500	1.1500	1.1500	+15.000%	1	852	+10.435%
2024-11-15	1.0300	1.0900	1.0000	1.0000	-5.660%	1,358	851	+27.000%
2024-11-13	1.0500	1.0700	1.0200	1.0600	-8.621%	37	859	+19.811%
2024-11-12	1.1600	1.1600	1.1600	1.1600	-6.452%	1	836	+9.483%
2024-11-11	1.2100	1.2400	1.1700	1.2400	-15.068%	12	837	+2.419%
2024-11-08	1.4600	1.4600	1.4600	1.4600	-5.806%	2	827	-13.014%
2024-11-07	1.5300	1.5500	1.5300	1.5500	-0.641%	2	827	-18.065%
2024-11-06	1.4600	1.5600	1.4300	1.5600	-7.692%	10	827	-18.590%
2024-11-05	1.6900	1.6900	1.6900	1.6900	-2.312%	1	828	-24.852%
2024-11-04	1.7300	1.7300	1.7300	1.7300	-6.486%	1	828	-26.590%
2024-10-31	1.8500	1.8500	1.8500	1.8500	-14.747%	1	829	-31.351%
2024-10-30	2.1700	2.1700	2.1700	2.1700	+1.402%	4	829	-41.475%
2024-10-29	2.1400	2.1400	2.1400	2.1400	+5.941%	650	833	-40.654%
2024-10-25	2.0000	2.0200	1.9400	2.0200	-21.705%	8	183	-37.129%
2024-10-22	2.5800	2.5800	2.5800	2.5800	-0.769%	10	185	-50.775%
2024-10-21	2.6000	2.6000	2.6000	2.6000	+6.996%	10	175	-51.154%
2024-10-18	2.3000	2.5000	2.3000	2.4300	+7.522%	8	175	-47.737%
2024-10-11	2.2600	2.2600	2.2600	2.2600	+11.881%	2	175	-43.805%
2024-10-08	2.0200	2.0200	2.0200	2.0200	-7.763%	2	175	-37.129%
2024-10-02	2.1900	2.1900	2.1900	2.1900	+4.785%	1	177	-42.009%
2024-09-30	2.0900	2.0900	2.0900	2.0900	-19.615%	1	177	-39.234%
2024-09-26	2.6000	2.6000	2.6000	2.6000	-4.412%	4	176	-51.154%
2024-09-13	2.6600	2.7500	2.6600	2.7200	+3.030%	16	172	-53.309%
2024-09-12	2.4700	2.6400	2.4700	2.6400	+19.457%	12	164	-51.894%
2024-09-11	2.2100	2.2100	2.2100	2.2100	+7.282%	1	154	-42.534%
2024-09-09	2.0600	2.0600	2.0600	2.0600	+3.000%	2	153	-38.350%
2024-09-06	2.1800	2.1800	2.0000	2.0000	-9.091%	58	151	-36.500%
2024-09-05	2.2500	2.2500	2.2000	2.2000	+3.286%	3	134	-42.273%
2024-09-04	2.0700	2.1900	2.0700	2.1300	-4.484%	3	132	-40.376%
2024-09-03	2.2000	2.2300	2.2000	2.2300	-8.607%	21	130	-43.049%
2024-08-30	2.4600	2.4600	2.4400	2.4400	-3.175%	4	115	-47.951%
2024-08-29	2.5500	2.5500	2.5000	2.5200	+9.565%	8	115	-49.603%
2024-08-28	2.3300	2.3300	2.3000	2.3000	-1.288%	2	109	-44.783%
2024-08-27	2.3300	2.3300	2.3300	2.3300	-13.704%	3	111	-45.494%
2024-08-26	2.7000	2.7000	2.7000	2.7000	+5.882%	15	108	-52.963%
2024-08-19	2.4600	2.5500	2.4000	2.5500	+7.143%	3	93	-50.196%
2024-08-16	2.2000	2.3800	2.1200	2.3800	+24.607%	34	90	-46.639%
2024-08-14	1.9100	1.9100	1.9100	1.9100	-2.051%	1	74	-33.508%
2024-08-13	2.0700	2.1100	1.9500	1.9500	+0.515%	12	75	-34.872%
2024-08-12	1.6400	1.9900	1.6400	1.9400	+37.589%	21	68	-34.536%
2024-08-08	1.4000	1.4100	1.4000	1.4100	-7.237%	6	62	-9.929%
2024-08-07	1.5200	1.5200	1.5200	1.5200	-14.124%	1	61	-16.447%
2024-08-01	1.7700	1.7700	1.7700	1.7700	+4.734%	1	61	-28.249%
2024-07-31	1.6900	1.6900	1.6900	1.6900	+1.807%	1	61	-24.852%
2024-07-25	1.6600	1.6600	1.6600	1.6600	-7.263%	1	60	-23.494%
2024-07-24	1.9000	1.9000	1.7900	1.7900	+2.286%	2	61	-29.050%
2024-07-22	1.7600	1.7600	1.7300	1.7500	-10.256%	28	61	-27.429%
2024-07-17	1.9500	1.9500	1.9500	1.9500	0.000%	25	77	-34.872%
2024-07-16	1.8100	1.9500	1.8100	1.9500	+22.642%	7	57	-34.872%
2024-07-10	1.5900	1.5900	1.5900	1.5900	+7.432%	1	52	-20.126%
2024-07-05	1.5800	1.5800	1.4800	1.4800	+1.370%	76	51	-14.189%
2024-07-03	1.3600	1.4600	1.3600	1.4600	+8.148%	2	11	-13.014%
2024-06-24	1.3500	1.3500	1.3500	1.3500	-6.897%	1	11	-5.926%
2024-06-20	1.4500	1.4500	1.4500	1.4500	0.000%	10	10	-12.414%