Dark

GOLD20261218C35
GOLD Dec 18 2026 35.00 Call (GOLD261218C00035000)
option OPRA

EOD

Aug 5, 2026

11.20+43.590%(+3.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.2000	11.2000	11.2000	11.2000	+43.590%	1	7	0.000%
2026-07-21	7.8000	7.8000	7.8000	7.8000	+2.362%	1	7	+43.590%
2026-07-16	7.6200	7.6200	7.6200	7.6200	-33.739%	1	7	+46.982%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+1,754.839%	6	6	-2.609%
2025-05-08	0.6200	0.6200	0.6200	0.6200	-4.615%	1	1,287	+1,706.452%
2025-05-07	0.6400	0.6800	0.6400	0.6500	+62.500%	8	1,287	+1,623.077%
2025-05-02	0.4000	0.4000	0.4000	0.4000	-16.667%	12	1,280	+2,700.000%
2025-05-01	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1,286	+2,233.333%
2025-04-30	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,285	+1,766.667%
2025-04-29	0.5800	0.5800	0.5800	0.5800	-3.333%	2	1,284	+1,831.034%
2025-04-28	0.6000	0.6000	0.6000	0.6000	-9.091%	1	1,282	+1,766.667%
2025-04-25	0.6600	0.6600	0.6600	0.6600	-8.333%	4	1,282	+1,596.970%
2025-04-24	0.7200	0.7200	0.7200	0.7200	+10.769%	1	1,282	+1,455.556%
2025-04-23	0.6500	0.6800	0.6500	0.6500	-29.348%	8	1,282	+1,623.077%
2025-04-21	0.9000	0.9200	0.7700	0.9200	0.000%	42	1,284	+1,117.391%
2025-04-15	0.8000	0.9200	0.8000	0.9200	+6.977%	2	1,255	+1,117.391%
2025-04-14	0.8700	0.8700	0.8600	0.8600	-4.444%	4	1,254	+1,202.326%
2025-04-11	0.8000	0.9500	0.8000	0.9000	+28.571%	152	1,250	+1,144.444%
2025-04-07	0.4800	0.7000	0.4800	0.7000	+37.255%	15	1,249	+1,500.000%
2025-04-04	0.4500	0.5100	0.4500	0.5100	-10.526%	82	1,250	+2,096.078%
2025-04-03	0.5500	0.6200	0.5500	0.5700	+3.636%	38	1,209	+1,864.912%
2025-04-02	0.5800	0.5800	0.5500	0.5500	-9.836%	46	1,178	+1,936.364%
2025-03-31	0.6100	0.6100	0.6100	0.6100	+10.909%	1	1,168	+1,736.066%
2025-03-28	0.6400	0.6400	0.5500	0.5500	-9.836%	14	1,168	+1,936.364%
2025-03-20	0.6100	0.6100	0.6100	0.6100	-3.175%	3	1,161	+1,736.066%
2025-03-18	0.6300	0.6300	0.6300	0.6300	+10.526%	1	1,164	+1,677.778%
2025-03-14	0.6000	0.6000	0.5700	0.5700	-5.000%	8	1,163	+1,864.912%
2025-03-11	0.6500	0.6500	0.6000	0.6000	+17.647%	4	1,157	+1,766.667%
2025-03-10	0.5100	0.5100	0.5100	0.5100	-15.000%	5	1,157	+2,096.078%
2025-03-07	0.5400	0.6000	0.5300	0.6000	+11.111%	42	1,161	+1,766.667%
2025-03-06	0.6400	0.6400	0.5400	0.5400	+12.500%	25	1,161	+1,974.074%
2025-03-03	0.4800	0.4800	0.4800	0.4800	+4.348%	1	1,163	+2,233.333%
2025-02-27	0.4500	0.4600	0.4500	0.4600	-13.208%	12	1,163	+2,334.783%
2025-02-26	0.5300	0.5300	0.5300	0.5300	+1.923%	2	1,163	+2,013.208%
2025-02-21	0.6100	0.6100	0.5200	0.5200	+4.000%	116	1,163	+2,053.846%
2025-02-14	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,162	+2,140.000%
2025-02-12	0.5000	0.5600	0.4600	0.5500	+25.000%	8	1,162	+1,936.364%
2025-02-10	0.4400	0.4400	0.4400	0.4400	+4.762%	6	1,161	+2,445.455%
2025-02-06	0.4200	0.4200	0.4200	0.4200	-2.326%	4	1,159	+2,566.667%
2025-02-05	0.4100	0.4300	0.4100	0.4300	+7.500%	11	1,160	+2,504.651%
2025-02-04	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,159	+2,700.000%
2025-02-03	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,159	+2,847.368%
2025-01-31	0.4100	0.4100	0.3500	0.3500	-2.778%	26	1,158	+3,100.000%
2025-01-30	0.4100	0.4100	0.3600	0.3600	+9.091%	4	1,163	+3,011.111%
2025-01-27	0.3000	0.3300	0.3000	0.3300	-5.714%	15	1,163	+3,293.939%
2025-01-24	0.3500	0.3500	0.3500	0.3500	+16.667%	6	1,167	+3,100.000%
2025-01-23	0.3000	0.3000	0.3000	0.3000	-11.765%	2	1,167	+3,633.333%
2025-01-21	0.3500	0.3600	0.3400	0.3400	-15.000%	51	1,167	+3,194.118%
2025-01-16	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,167	+2,700.000%
2025-01-15	0.4100	0.4100	0.4000	0.4000	-11.111%	15	1,167	+2,700.000%
2025-01-10	0.4500	0.4500	0.4500	0.4500	+12.500%	4	1,152	+2,388.889%
2025-01-07	0.4000	0.4000	0.4000	0.4000	-2.439%	3	1,150	+2,700.000%
2025-01-06	0.4000	0.4100	0.3800	0.4100	-10.870%	12	1,150	+2,631.707%
2025-01-03	0.4600	0.4600	0.4600	0.4600	+2.222%	6	1,148	+2,334.783%
2025-01-02	0.4500	0.4500	0.4500	0.4500	+18.421%	1	1,148	+2,388.889%
2024-12-31	0.3500	0.3800	0.3500	0.3800	-15.556%	29	1,152	+2,847.368%
2024-12-26	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,152	+2,388.889%
2024-12-23	0.4000	0.4200	0.4000	0.4200	+13.514%	2	1,152	+2,566.667%
2024-12-18	0.4000	0.4000	0.3700	0.3700	-13.953%	16	1,152	+2,927.027%
2024-12-17	0.4300	0.4300	0.4300	0.4300	-6.522%	5	1,154	+2,504.651%
2024-12-16	0.4600	0.4600	0.4600	0.4600	-2.128%	6	1,155	+2,334.783%
2024-12-13	0.4700	0.4700	0.4700	0.4700	-16.071%	2	1,155	+2,282.979%
2024-12-11	0.5600	0.5600	0.5600	0.5600	+27.273%	1	1,155	+1,900.000%
2024-12-06	0.4500	0.4500	0.4400	0.4400	-8.333%	10	1,156	+2,445.455%
2024-12-05	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1,156	+2,233.333%
2024-12-03	0.5500	0.6000	0.5500	0.6000	+1.695%	11	1,155	+1,766.667%
2024-11-27	0.5700	0.5900	0.5600	0.5900	-1.667%	10	1,165	+1,798.305%
2024-11-25	0.6000	0.6000	0.6000	0.6000	-17.808%	6	1,165	+1,766.667%
2024-11-22	0.7200	0.7300	0.7100	0.7300	+2.817%	54	1,160	+1,434.247%
2024-11-21	0.6800	0.7100	0.6800	0.7100	+4.412%	3	1,136	+1,477.465%
2024-11-20	0.6500	0.6800	0.6500	0.6800	+17.241%	2	1,136	+1,547.059%
2024-11-19	0.5800	0.5800	0.5800	0.5800	+5.455%	1	1,135	+1,831.034%
2024-11-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,134	+1,936.364%
2024-11-14	0.5500	0.5500	0.5500	0.5500	0.000%	3	1,134	+1,936.364%
2024-11-13	0.5100	0.5500	0.5100	0.5500	+5.769%	3	1,134	+1,936.364%
2024-11-12	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,134	+2,053.846%
2024-11-11	0.5500	0.5500	0.5500	0.5500	-17.910%	2	1,134	+1,936.364%
2024-11-08	0.7000	0.7000	0.6600	0.6700	-8.219%	56	1,136	+1,571.642%
2024-11-07	0.7200	0.7300	0.6600	0.7300	-1.351%	20	1,156	+1,434.247%
2024-11-06	0.9300	0.9300	0.6500	0.7400	-6.329%	8	1,163	+1,413.514%
2024-11-05	0.7900	0.7900	0.7900	0.7900	-3.659%	5	1,157	+1,317.722%
2024-11-04	0.7900	0.8200	0.7900	0.8200	-9.890%	5	1,152	+1,265.854%
2024-10-31	0.9000	0.9200	0.8800	0.9100	-13.333%	9	1,152	+1,130.769%
2024-10-30	1.0500	1.0500	1.0500	1.0500	-2.778%	2	1,151	+966.667%
2024-10-29	1.0800	1.0800	1.0800	1.0800	+9.091%	1	1,151	+937.037%
2024-10-25	0.9900	0.9900	0.9900	0.9900	-2.941%	4	1,151	+1,031.313%
2024-10-24	1.1000	1.1000	1.0200	1.0200	-15.000%	4	1,149	+998.039%
2024-10-22	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,148	+833.333%
2024-10-18	1.2100	1.2600	1.1600	1.2100	+10.000%	92	1,148	+825.620%
2024-10-17	1.1000	1.1000	1.1000	1.1000	+12.245%	15	1,112	+918.182%
2024-10-16	0.9600	0.9800	0.9600	0.9800	-2.000%	155	1,124	+1,042.857%
2024-10-14	1.0000	1.0000	1.0000	1.0000	-9.910%	1	1,278	+1,020.000%
2024-10-11	1.0800	1.1100	1.0800	1.1100	0.000%	200	1,277	+909.009%
2024-10-10	1.1100	1.1100	1.1100	1.1100	+4.717%	12	1,227	+909.009%
2024-10-01	1.1700	1.1700	1.0600	1.0600	+2.913%	326	1,239	+956.604%
2024-09-30	1.0800	1.0800	1.0100	1.0300	-7.207%	500	960	+987.379%
2024-09-27	1.2800	1.2800	1.1100	1.1100	-15.909%	40	1,067	+909.009%
2024-09-26	1.2500	1.3400	1.2500	1.3200	+2.326%	16	1,055	+748.485%
2024-09-25	1.2000	1.2900	1.1200	1.2900	+4.878%	440	1,042	+768.217%
2024-09-24	1.2000	1.2500	1.1900	1.2300	+1.653%	30	849	+810.569%
2024-09-20	1.2000	1.2100	1.1900	1.2100	+3.419%	18	819	+825.620%
2024-09-19	1.2500	1.2500	1.1500	1.1700	-17.606%	44	811	+857.265%
2024-09-16	1.4200	1.4200	1.4200	1.4200	-2.069%	10	824	+688.732%
2024-09-13	1.4500	1.4500	1.4400	1.4500	+25.000%	38	814	+672.414%
2024-09-12	1.4000	1.4300	1.1600	1.1600	-1.695%	78	827	+865.517%
2024-09-11	1.1800	1.1800	1.1800	1.1800	+5.357%	1	779	+849.153%
2024-09-10	1.1100	1.1200	1.1100	1.1200	+5.660%	2	778	+900.000%
2024-09-09	1.0600	1.0600	1.0600	1.0600	-1.852%	2	778	+956.604%
2024-09-06	1.1000	1.1000	1.0700	1.0800	+0.935%	10	777	+937.037%
2024-09-05	1.1900	1.1900	1.0700	1.0700	-9.322%	4	773	+946.729%
2024-09-04	1.0700	1.1900	1.0700	1.1800	0.000%	37	773	+849.153%
2024-09-03	1.1800	1.1800	1.1800	1.1800	-9.231%	13	740	+849.153%
2024-08-30	1.3000	1.3000	1.3000	1.3000	-6.475%	10	729	+761.538%
2024-08-28	1.3000	1.3900	1.2000	1.3900	+0.725%	505	729	+705.755%
2024-08-27	1.3300	1.4100	1.3300	1.3800	-3.497%	20	234	+711.594%
2024-08-26	1.4500	1.4500	1.3700	1.4300	-4.667%	54	232	+683.217%
2024-08-23	1.5000	1.5000	1.5000	1.5000	+4.895%	14	180	+646.667%
2024-08-22	1.4000	1.4300	1.4000	1.4300	-4.027%	11	180	+683.217%
2024-08-21	1.4900	1.4900	1.4900	1.4900	+1.361%	8	169	+651.678%
2024-08-20	1.4800	1.6000	1.4700	1.4700	+1.379%	30	164	+661.905%
2024-08-19	1.2900	1.4500	1.2900	1.4500	+11.538%	37	136	+672.414%
2024-08-16	1.2100	1.3000	1.2100	1.3000	+21.495%	112	120	+761.538%
2024-08-15	1.1000	1.2100	1.0700	1.0700	+1.905%	15	74	+946.729%
2024-08-14	1.0000	1.0500	1.0000	1.0500	0.000%	11	61	+966.667%
2024-08-13	1.0500	1.1000	1.0500	1.0500	+3.960%	3	50	+966.667%
2024-08-12	0.9400	1.0100	0.9400	1.0100	+48.529%	28	50	+1,008.911%
2024-08-08	0.6800	0.6800	0.6800	0.6800	-2.857%	4	60	+1,547.059%
2024-08-07	0.7000	0.7000	0.7000	0.7000	-5.405%	8	56	+1,500.000%
2024-08-06	0.7400	0.7400	0.7400	0.7400	-1.333%	6	48	+1,413.514%
2024-08-02	0.7500	0.7500	0.7500	0.7500	-6.250%	20	42	+1,393.333%
2024-08-01	0.8000	0.8000	0.8000	0.8000	-3.614%	2	32	+1,300.000%
2024-07-30	0.8300	0.8300	0.8300	0.8300	0.000%	1	30	+1,249.398%
2024-07-29	0.8500	0.8500	0.7900	0.8300	-1.190%	26	29	+1,249.398%
2024-07-26	0.8100	0.8400	0.8000	0.8400	-1.176%	6	5	+1,233.333%
2024-07-22	0.8500	0.8500	0.8500	0.8500	-15.000%	1	2	+1,217.647%
2024-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+1,020.000%