Dark

GOLD20261218C30
GOLD Dec 18 2026 30.00 Call (GOLD261218C00030000)
option OPRA

EOD

Aug 4, 2026

14.50+15.354%(+1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	14.5000	14.5000	14.5000	14.5000	+15.354%	1	4	0.000%
2026-08-03	12.5700	12.5700	12.5700	12.5700	+15.110%	2	4	+15.354%
2026-07-24	10.9200	10.9200	10.9200	10.9200	-18.629%	2	4	+32.784%
2026-07-08	13.4200	13.4200	13.4200	13.4200	+5.919%	1	3	+8.048%
2026-06-29	12.6700	12.6700	12.6700	12.6700	-7.518%	1	3	+14.444%
2026-06-18	13.7000	13.7000	13.7000	13.7000	-4.196%	1	1	+5.839%
2026-05-27	14.3000	14.3000	14.3000	14.3000	+1,374.227%	1	1	+1.399%
2025-04-30	0.9700	0.9700	0.9700	0.9700	-5.825%	1	2,287	+1,394.845%
2025-04-25	1.0200	1.0300	1.0200	1.0300	-28.966%	22	2,288	+1,307.767%
2025-04-21	1.5000	1.5000	1.4500	1.4500	+7.407%	52	2,289	+900.000%
2025-04-17	1.3300	1.3500	1.2500	1.3500	-10.000%	7	2,259	+974.074%
2025-04-16	1.5000	1.5000	1.5000	1.5000	+20.000%	24	2,259	+866.667%
2025-04-15	1.3500	1.3500	1.2500	1.2500	-12.587%	2	2,259	+1,060.000%
2025-04-14	1.3700	1.4600	1.3700	1.4300	-8.917%	8	2,259	+913.986%
2025-04-11	1.4500	1.5700	1.4500	1.5700	+65.263%	36	2,254	+823.567%
2025-04-09	0.8500	0.9500	0.8500	0.9500	+35.714%	4	2,236	+1,426.316%
2025-04-08	0.8100	0.8100	0.7000	0.7000	-31.373%	8	2,236	+1,971.429%
2025-04-03	1.0200	1.0200	1.0200	1.0200	+6.250%	12	2,244	+1,321.569%
2025-04-02	0.9500	0.9700	0.9400	0.9600	-2.041%	92	2,232	+1,410.417%
2025-03-19	0.9800	0.9800	0.9800	0.9800	-7.547%	12	2,148	+1,379.592%
2025-03-18	1.0600	1.0600	1.0600	1.0600	+6.000%	1	2,148	+1,267.925%
2025-03-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,148	+1,350.000%
2025-03-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,148	+1,511.111%
2025-03-07	0.9700	0.9700	0.9000	0.9000	-8.163%	24	2,148	+1,511.111%
2025-03-06	0.9400	0.9800	0.9400	0.9800	+13.953%	50	2,164	+1,379.592%
2025-03-05	0.8600	0.8600	0.8600	0.8600	+17.808%	228	2,164	+1,586.047%
2025-03-03	0.7700	0.7700	0.7300	0.7300	+1.389%	2	2,053	+1,886.301%
2025-02-28	0.7200	0.7200	0.7200	0.7200	-4.000%	2	2,052	+1,913.889%
2025-02-27	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,052	+1,833.333%
2025-02-25	0.7700	0.7700	0.7600	0.7600	-2.564%	17	2,052	+1,807.895%
2025-02-24	0.7800	0.8200	0.7800	0.7800	-22.772%	34	2,062	+1,758.974%
2025-02-20	0.9500	1.0100	0.9500	1.0100	+6.316%	7	2,030	+1,335.644%
2025-02-19	0.8400	0.9500	0.8400	0.9500	+15.854%	7	2,029	+1,426.316%
2025-02-18	0.8100	0.8200	0.8100	0.8200	-5.747%	7	2,028	+1,668.293%
2025-02-14	0.8700	0.8700	0.8700	0.8700	+6.098%	4	2,023	+1,566.667%
2025-02-13	0.8400	0.8400	0.8200	0.8200	0.000%	4	2,025	+1,668.293%
2025-02-12	0.7900	0.8200	0.7900	0.8200	+26.154%	2	2,025	+1,668.293%
2025-02-11	0.7000	0.7000	0.6500	0.6500	-13.333%	3	2,027	+2,130.769%
2025-02-10	0.7500	0.7500	0.7500	0.7500	+17.188%	1	2,027	+1,833.333%
2025-02-07	0.6400	0.6400	0.6400	0.6400	-3.030%	2	2,027	+2,165.625%
2025-02-05	0.6500	0.7000	0.6500	0.6600	+3.125%	194	2,027	+2,096.970%
2025-02-04	0.6200	0.6400	0.6100	0.6400	+3.226%	10	1,989	+2,165.625%
2025-02-03	0.6300	0.6300	0.6000	0.6200	-3.125%	6	1,985	+2,238.710%
2025-01-31	0.6400	0.6400	0.6400	0.6400	+6.667%	2	1,980	+2,165.625%
2025-01-30	0.6000	0.6500	0.6000	0.6000	+22.449%	113	1,979	+2,316.667%
2025-01-29	0.5300	0.5300	0.4900	0.4900	-2.000%	4	2,075	+2,859.184%
2025-01-28	0.5100	0.5200	0.5000	0.5000	0.000%	14	2,077	+2,800.000%
2025-01-27	0.5000	0.5000	0.5000	0.5000	-12.281%	1	2,072	+2,800.000%
2025-01-24	0.5700	0.5700	0.5700	0.5700	+16.327%	6	2,072	+2,443.860%
2025-01-23	0.5100	0.5100	0.4900	0.4900	-5.769%	2	2,069	+2,859.184%
2025-01-22	0.5200	0.5200	0.5200	0.5200	-7.143%	1	2,070	+2,688.462%
2025-01-21	0.5800	0.5800	0.5600	0.5600	-13.846%	10	2,061	+2,489.286%
2025-01-16	0.6500	0.6500	0.6500	0.6500	+4.839%	5	2,061	+2,130.769%
2025-01-14	0.6200	0.6200	0.6200	0.6200	-1.587%	1	2,061	+2,238.710%
2025-01-13	0.6300	0.6300	0.6300	0.6300	-3.077%	50	2,062	+2,201.587%
2025-01-08	0.6500	0.6500	0.6500	0.6500	+3.175%	1	2,061	+2,130.769%
2025-01-06	0.5800	0.6300	0.5800	0.6300	-4.545%	10	2,061	+2,201.587%
2025-01-03	0.6800	0.6800	0.6600	0.6600	-8.333%	12	2,061	+2,096.970%
2025-01-02	0.6500	0.7200	0.6500	0.7200	+18.033%	7	2,061	+1,913.889%
2024-12-31	0.6100	0.6100	0.6100	0.6100	+5.172%	1	2,057	+2,277.049%
2024-12-30	0.5600	0.5800	0.5600	0.5800	-4.918%	5	2,057	+2,400.000%
2024-12-27	0.6200	0.6300	0.6000	0.6100	-6.154%	3,208	2,055	+2,277.049%
2024-12-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	534	+2,130.769%
2024-12-23	0.6300	0.6500	0.6300	0.6500	+3.175%	2	534	+2,130.769%
2024-12-20	0.6000	0.6300	0.6000	0.6300	+5.000%	5	534	+2,201.587%
2024-12-19	0.6000	0.6000	0.6000	0.6000	-6.250%	1	534	+2,316.667%
2024-12-18	0.6500	0.6600	0.6400	0.6400	-5.882%	54	533	+2,165.625%
2024-12-17	0.7000	0.7000	0.6800	0.6800	-4.225%	3	538	+2,032.353%
2024-12-16	0.7100	0.7100	0.7100	0.7100	-22.826%	2	540	+1,942.254%
2024-12-11	0.9200	0.9200	0.9200	0.9200	+8.235%	3	540	+1,476.087%
2024-12-09	0.8500	0.8500	0.8500	0.8500	+13.333%	100	545	+1,605.882%
2024-12-06	0.7600	0.7600	0.7500	0.7500	+1.351%	6	452	+1,833.333%
2024-12-05	0.8500	0.8500	0.7400	0.7400	-22.917%	6	452	+1,859.459%
2024-12-03	0.9500	0.9600	0.9500	0.9600	+11.628%	3	456	+1,410.417%
2024-12-02	0.9100	0.9200	0.8600	0.8600	-8.511%	7	453	+1,586.047%
2024-11-29	0.9400	0.9400	0.9400	0.9400	+1.075%	2	450	+1,442.553%
2024-11-27	0.9300	0.9300	0.9300	0.9300	-14.679%	40	458	+1,459.140%
2024-11-22	1.0800	1.1100	1.0800	1.0900	+31.325%	42	458	+1,230.275%
2024-11-18	0.8300	0.8300	0.8300	0.8300	+10.667%	7	468	+1,646.988%
2024-11-15	0.7500	0.7500	0.7500	0.7500	-7.407%	120	473	+1,833.333%
2024-11-14	0.8200	0.8500	0.8100	0.8100	-4.706%	68	525	+1,690.123%
2024-11-12	0.8500	0.8500	0.8500	0.8500	-5.556%	2	541	+1,605.882%
2024-11-11	0.9000	0.9000	0.9000	0.9000	-16.667%	2	543	+1,511.111%
2024-11-08	1.0800	1.0800	1.0800	1.0800	-1.818%	2	545	+1,242.593%
2024-11-07	1.0000	1.1000	1.0000	1.1000	-1.786%	11	546	+1,218.182%
2024-11-06	1.3300	1.3300	1.1200	1.1200	-21.678%	6	546	+1,194.643%
2024-10-31	1.4300	1.4300	1.4300	1.4300	-6.536%	1	542	+913.986%
2024-10-28	1.5300	1.5300	1.5300	1.5300	+3.378%	1	542	+847.712%
2024-10-25	1.5500	1.5500	1.4800	1.4800	-9.756%	40	542	+879.730%
2024-10-24	1.6400	1.6400	1.6400	1.6400	-15.897%	10	542	+784.146%
2024-10-22	1.9500	1.9500	1.9500	1.9500	+5.405%	10	542	+643.590%
2024-10-21	1.9500	1.9500	1.8500	1.8500	-1.596%	82	542	+683.784%
2024-10-18	1.8800	1.8800	1.8800	1.8800	+8.671%	2	506	+671.277%
2024-10-17	1.7300	1.7300	1.7300	1.7300	-4.945%	1	507	+738.150%
2024-10-16	1.8200	1.8200	1.8200	1.8200	+13.750%	2	508	+696.703%
2024-10-14	1.6000	1.6000	1.6000	1.6000	-2.439%	11	506	+806.250%
2024-10-10	1.6000	1.6400	1.6000	1.6400	+9.333%	3	496	+784.146%
2024-10-09	1.5000	1.5000	1.5000	1.5000	-2.597%	15	496	+866.667%
2024-10-08	1.5400	1.5400	1.5400	1.5400	-10.465%	2	481	+841.558%
2024-10-04	1.7200	1.7200	1.7200	1.7200	+7.500%	4	481	+743.023%
2024-10-03	1.6900	1.6900	1.6000	1.6000	-10.615%	3	481	+806.250%
2024-10-01	1.7900	1.8900	1.7900	1.7900	+11.875%	8	480	+710.056%
2024-09-30	1.6200	1.6200	1.6000	1.6000	-5.882%	3	474	+806.250%
2024-09-27	1.7900	1.7900	1.7000	1.7000	-15.842%	4	473	+752.941%
2024-09-26	2.0100	2.0200	2.0100	2.0200	+4.124%	80	472	+617.822%
2024-09-25	1.8300	1.9400	1.7500	1.9400	+12.791%	10	400	+647.423%
2024-09-23	1.8300	1.8300	1.7200	1.7200	-7.027%	34	393	+743.023%
2024-09-18	1.9200	2.1000	1.8500	1.8500	-6.566%	9	407	+683.784%
2024-09-17	2.2700	2.2700	1.9400	1.9800	+1.020%	8	402	+632.323%
2024-09-16	1.9600	1.9600	1.9600	1.9600	-9.677%	2	400	+639.796%
2024-09-13	2.1000	2.1700	2.1000	2.1700	+24.000%	132	402	+568.203%
2024-09-12	1.9700	2.2700	1.7500	1.7500	+7.362%	4	339	+728.571%
2024-09-09	1.6300	1.6300	1.6300	1.6300	+1.875%	1	336	+789.571%
2024-09-06	1.6500	1.7500	1.6000	1.6000	-10.615%	324	337	+806.250%
2024-09-05	1.7500	1.7900	1.7300	1.7900	+9.816%	6	299	+710.056%
2024-09-04	1.5700	1.6900	1.5700	1.6300	-4.678%	7	295	+789.571%
2024-09-03	1.7100	1.7100	1.7100	1.7100	-11.856%	1	292	+747.953%
2024-08-29	1.7200	1.9400	1.7200	1.9400	-3.483%	16	293	+647.423%
2024-08-27	1.6200	2.0300	1.6200	2.0100	-3.828%	13	278	+621.393%
2024-08-26	2.1500	2.1500	2.0900	2.0900	+1.951%	12	276	+593.780%
2024-08-23	2.0500	2.0500	2.0400	2.0500	+1.485%	8	274	+607.317%
2024-08-22	2.1000	2.1000	2.0000	2.0200	-14.043%	14	270	+617.822%
2024-08-21	2.1300	2.3500	2.1300	2.3500	+12.440%	4	263	+517.021%
2024-08-20	2.1300	2.2100	2.0600	2.0900	+1.456%	19	262	+593.780%
2024-08-19	2.0100	2.0600	1.8700	2.0600	+13.187%	12	251	+603.883%
2024-08-16	1.7700	1.8200	1.6900	1.8200	+12.346%	30	239	+696.703%
2024-08-15	1.6200	1.6200	1.6200	1.6200	-1.818%	1	224	+795.062%
2024-08-14	1.3800	1.6500	1.3800	1.6500	+6.452%	10	223	+778.788%
2024-08-13	1.5500	1.6000	1.5000	1.5500	0.000%	12	218	+835.484%
2024-08-12	1.4000	1.5500	1.4000	1.5500	+43.519%	6	211	+835.484%
2024-08-09	1.0800	1.0800	1.0800	1.0800	+2.857%	20	209	+1,242.593%
2024-08-08	0.8400	1.0500	0.8400	1.0500	+11.702%	57	199	+1,280.952%
2024-08-07	1.0000	1.0000	0.9000	0.9400	-29.323%	5	142	+1,442.553%
2024-07-31	1.3300	1.3300	1.3300	1.3300	+6.400%	5	140	+990.226%
2024-07-30	1.4600	1.4600	1.2500	1.2500	+6.838%	2	145	+1,060.000%
2024-07-29	1.1500	1.2200	1.1500	1.1700	-3.306%	21	144	+1,139.316%
2024-07-25	1.2100	1.2100	1.2100	1.2100	-13.571%	2	124	+1,098.347%
2024-07-24	1.5000	1.5000	1.4000	1.4000	0.000%	11	124	+935.714%
2024-07-23	1.4000	1.4000	1.4000	1.4000	+6.061%	5	125	+935.714%
2024-07-22	1.3300	1.3300	1.3200	1.3200	-2.222%	4	125	+998.485%
2024-07-19	1.3500	1.3500	1.3500	1.3500	-10.000%	2	122	+974.074%
2024-07-17	1.5000	1.5000	1.4500	1.5000	-3.226%	16	122	+866.667%
2024-07-16	1.3800	1.5500	1.3800	1.5500	+10.714%	14	106	+835.484%
2024-07-15	1.3500	1.4000	1.3500	1.4000	+7.692%	17	93	+935.714%
2024-07-12	1.3000	1.3000	1.3000	1.3000	+4.000%	2	78	+1,015.385%
2024-07-11	1.2000	1.2500	1.2000	1.2500	+3.306%	5	78	+1,060.000%
2024-07-10	1.3000	1.3000	1.2000	1.2100	+7.080%	22	77	+1,098.347%
2024-07-09	1.1500	1.1500	1.1300	1.1300	+7.619%	3	61	+1,183.186%
2024-07-03	1.0500	1.0500	1.0500	1.0500	-7.895%	4	54	+1,280.952%
2024-07-02	1.1400	1.1400	1.1400	1.1400	+14.000%	1	54	+1,171.930%
2024-06-27	1.0000	1.0000	1.0000	1.0000	-24.812%	1	53	+1,350.000%
2024-06-17	1.3300	1.3300	1.3300	1.3300	+27.885%	5	52	+990.226%
2024-06-12	1.0400	1.0400	1.0400	1.0400	+7.216%	20	52	+1,294.231%
2024-06-11	0.8600	0.9700	0.8600	0.9700	-10.185%	9	52	+1,394.845%
2024-06-03	1.4600	1.7400	1.0200	1.0800	0.000%	49	47	+1,242.593%