Dark

GOLD20261218P13
GOLD Dec 18 2026 13.00 Put (GOLD261218P00013000)
option OPRA

Inactive

May 8, 2025

0.6600-10.811%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.66	0.66	0.66	0.66	-10.811%	6	875	0.000%
2025-05-01	0.74	0.74	0.72	0.74	+10.448%	22	875	-10.811%
2025-04-30	0.68	0.69	0.67	0.67	-1.471%	14	873	-1.493%
2025-04-25	0.71	0.71	0.67	0.68	-2.857%	76	873	-2.941%
2025-04-23	0.71	0.71	0.69	0.70	+16.667%	24	891	-5.714%
2025-04-22	0.61	0.61	0.59	0.60	+17.647%	32	891	+10.000%
2025-04-16	0.51	0.51	0.51	0.51	-7.273%	2	891	+29.412%
2025-04-14	0.54	0.59	0.54	0.55	-29.487%	11	893	+20.000%
2025-04-08	0.77	0.78	0.77	0.78	-18.750%	32	902	-15.385%
2025-04-07	0.96	0.96	0.96	0.96	-1.031%	10	934	-31.250%
2025-04-04	0.69	0.97	0.69	0.97	+51.563%	100	944	-31.959%
2025-04-03	0.63	0.64	0.63	0.64	+10.345%	3	950	+3.125%
2025-04-02	0.57	0.58	0.57	0.58	+13.725%	2	950	+13.793%
2025-04-01	0.51	0.51	0.51	0.51	-12.069%	1	948	+29.412%
2025-03-31	0.58	0.58	0.58	0.58	+3.571%	1	948	+13.793%
2025-03-28	0.53	0.56	0.53	0.56	0.000%	62	947	+17.857%
2025-03-24	0.56	0.56	0.56	0.56	-8.197%	1	936	+17.857%
2025-03-21	0.61	0.61	0.61	0.61	+12.963%	10	937	+8.197%
2025-03-20	0.56	0.56	0.54	0.54	+1.887%	2	932	+22.222%
2025-03-19	0.53	0.53	0.53	0.53	+1.923%	1	933	+24.528%
2025-03-18	0.55	0.55	0.52	0.52	-5.455%	2	934	+26.923%
2025-03-17	0.57	0.57	0.55	0.55	-11.290%	4	936	+20.000%
2025-03-14	0.62	0.62	0.62	0.62	-11.429%	2	939	+6.452%
2025-03-11	0.70	0.70	0.70	0.70	-1.408%	10	939	-5.714%
2025-03-06	0.71	0.71	0.71	0.71	-17.442%	5	954	-7.042%
2025-02-28	0.81	0.86	0.81	0.86	+8.861%	6	954	-23.256%
2025-02-27	0.79	0.79	0.79	0.79	+9.722%	1	951	-16.456%
2025-02-26	0.72	0.72	0.72	0.72	-6.494%	5	950	-8.333%
2025-02-25	0.74	0.77	0.74	0.77	+28.333%	8	946	-14.286%
2025-02-19	0.60	0.60	0.60	0.60	-16.667%	8	946	+10.000%
2025-02-14	0.72	0.72	0.72	0.72	+7.463%	4	952	-8.333%
2025-02-12	0.72	0.72	0.67	0.67	-22.989%	8	952	-1.493%
2025-02-11	0.88	0.88	0.87	0.87	-3.333%	7	960	-24.138%
2025-02-10	0.80	0.90	0.80	0.90	+3.448%	2	965	-26.667%
2025-02-07	0.87	0.87	0.87	0.87	-18.692%	2	967	-24.138%
2025-02-04	1.00	1.07	1.00	1.07	+7.000%	4	968	-38.318%
2025-01-31	1.00	1.00	1.00	1.00	-13.793%	2	965	-34.000%
2025-01-28	1.16	1.16	1.16	1.16	-0.855%	100	966	-43.103%
2025-01-27	1.20	1.20	1.17	1.17	+1.739%	201	866	-43.590%
2025-01-24	1.15	1.15	1.15	1.15	-8.000%	2	665	-42.609%
2025-01-23	1.25	1.25	1.25	1.25	+4.167%	1	666	-47.200%
2025-01-21	1.19	1.20	1.19	1.20	0.000%	84	665	-45.000%
2025-01-17	1.28	1.28	1.20	1.20	-11.765%	50	561	-45.000%
2025-01-16	1.36	1.36	1.36	1.36	+2.256%	1	561	-51.471%
2025-01-15	1.33	1.33	1.33	1.33	-9.524%	1	560	-50.376%
2025-01-14	1.45	1.47	1.45	1.47	+1.379%	2	559	-55.102%
2025-01-13	1.45	1.45	1.45	1.45	+2.113%	2	557	-54.483%
2025-01-07	1.42	1.44	1.42	1.42	-0.699%	4	555	-53.521%
2025-01-06	1.40	1.44	1.40	1.43	+5.926%	6	556	-53.846%
2025-01-03	1.35	1.35	1.35	1.35	-4.930%	2	550	-51.111%
2024-12-31	1.42	1.42	1.42	1.42	+8.397%	1	548	-53.521%
2024-12-26	1.31	1.31	1.31	1.31	-4.380%	1	548	-49.618%
2024-12-24	1.30	1.37	1.30	1.37	-6.164%	2	545	-51.825%
2024-12-19	1.35	1.46	1.35	1.46	+8.148%	8	545	-54.795%
2024-12-18	1.21	1.35	1.21	1.35	+8.871%	5	537	-51.111%
2024-12-17	1.20	1.24	1.20	1.24	+4.202%	2	533	-46.774%
2024-12-16	1.14	1.19	1.14	1.19	+11.215%	3	531	-44.538%
2024-12-06	1.08	1.08	1.07	1.07	+0.943%	14	529	-38.318%
2024-12-05	1.06	1.06	1.06	1.06	+7.071%	1	522	-37.736%
2024-11-26	1.00	1.01	0.99	0.99	-5.714%	15	521	-33.333%
2024-11-18	1.05	1.05	1.05	1.05	-7.080%	1	518	-37.143%
2024-11-15	1.13	1.13	1.13	1.13	-1.739%	180	519	-41.593%
2024-11-13	1.12	1.15	1.12	1.15	+6.481%	2	429	-42.609%
2024-11-12	1.08	1.08	1.08	1.08	+10.204%	1	427	-38.889%
2024-11-11	0.93	1.00	0.93	0.98	+12.644%	4	426	-32.653%
2024-11-06	0.87	0.87	0.87	0.87	+1.163%	1	422	-24.138%
2024-11-05	0.86	0.86	0.86	0.86	+8.861%	1	422	-23.256%
2024-11-01	0.79	0.79	0.79	0.79	-1.250%	2	421	-16.456%
2024-10-25	0.54	0.80	0.54	0.80	+31.148%	6	420	-17.500%
2024-10-18	0.65	0.65	0.61	0.61	-10.294%	8	421	+8.197%
2024-10-17	0.68	0.68	0.68	0.68	0.000%	2	421	-2.941%
2024-10-16	0.70	0.70	0.68	0.68	-4.225%	2	423	-2.941%
2024-10-15	0.71	0.71	0.71	0.71	-13.415%	1	425	-7.042%
2024-10-09	0.82	0.82	0.82	0.82	+2.500%	1	426	-19.512%
2024-10-07	0.80	0.80	0.80	0.80	+2.564%	1	425	-17.500%
2024-10-03	0.78	0.78	0.78	0.78	+4.000%	20	424	-15.385%
2024-10-01	0.75	0.75	0.75	0.75	-6.250%	1	444	-12.000%
2024-09-30	0.80	0.80	0.78	0.80	+21.212%	102	445	-17.500%
2024-09-26	0.72	0.72	0.66	0.66	-9.589%	9	343	0.000%
2024-09-25	0.72	0.73	0.71	0.73	0.000%	3	352	-9.589%
2024-09-24	0.73	0.73	0.73	0.73	0.000%	1	355	-9.589%
2024-09-23	0.73	0.73	0.73	0.73	-18.889%	1	355	-9.589%
2024-09-18	0.81	0.90	0.81	0.90	+15.385%	5	356	-26.667%
2024-09-17	0.83	0.83	0.78	0.78	-6.024%	18	353	-15.385%
2024-09-16	0.90	0.90	0.83	0.83	+5.063%	3	345	-20.482%
2024-09-13	0.79	0.79	0.79	0.79	-1.250%	2	346	-16.456%
2024-09-12	0.82	0.82	0.80	0.80	-15.789%	2	347	-17.500%
2024-09-11	0.95	0.95	0.95	0.95	-6.863%	21	349	-30.526%
2024-09-09	1.02	1.02	1.02	1.02	+3.030%	1	329	-35.294%
2024-09-06	0.99	0.99	0.98	0.99	+3.125%	204	328	-33.333%
2024-09-05	0.94	0.96	0.94	0.96	-1.031%	6	226	-31.250%
2024-09-04	0.97	0.97	0.97	0.97	+21.250%	1	231	-31.959%
2024-08-23	0.80	0.80	0.80	0.80	-18.367%	16	230	-17.500%
2024-08-19	0.98	0.98	0.98	0.98	+8.889%	3	222	-32.653%
2024-08-16	0.90	0.90	0.90	0.90	-10.891%	4	219	-26.667%
2024-08-14	1.00	1.01	1.00	1.01	+7.447%	2	219	-34.653%
2024-08-13	0.96	0.96	0.94	0.94	-4.082%	2	217	-29.787%
2024-08-12	1.05	1.05	0.96	0.98	-19.008%	16	215	-32.653%
2024-08-09	1.21	1.21	1.21	1.21	-6.923%	20	205	-45.455%
2024-08-05	1.40	1.40	1.30	1.30	+23.810%	13	195	-49.231%
2024-08-02	1.00	1.05	1.00	1.05	+5.000%	8	182	-37.143%
2024-07-29	1.02	1.03	1.00	1.00	-1.961%	41	178	-34.000%
2024-07-26	0.99	1.02	0.99	1.02	+0.990%	6	137	-35.294%
2024-07-25	0.98	1.02	0.98	1.01	+16.092%	3	134	-34.653%
2024-07-23	0.87	0.87	0.87	0.87	-2.247%	5	131	-24.138%
2024-07-22	0.89	0.89	0.89	0.89	-5.319%	1	126	-25.843%
2024-07-19	0.92	0.94	0.91	0.94	+4.444%	22	125	-29.787%
2024-07-18	0.88	0.90	0.88	0.90	+12.500%	3	124	-26.667%
2024-07-17	0.80	0.80	0.80	0.80	-1.235%	1	122	-17.500%
2024-07-16	0.84	0.84	0.81	0.81	-18.182%	37	121	-18.519%
2024-07-10	1.01	1.01	0.96	0.99	-5.714%	11	86	-33.333%
2024-07-05	1.05	1.05	1.04	1.05	-6.250%	46	77	-37.143%
2024-07-03	1.12	1.12	1.12	1.12	-6.667%	23	31	-41.071%
2024-06-28	1.20	1.20	1.20	1.20	0.000%	2	31	-45.000%
2024-06-25	1.02	1.24	1.02	1.20	0.000%	3	30	-45.000%
2024-06-24	1.15	1.23	1.15	1.20	+0.840%	8	29	-45.000%
2024-06-20	1.21	1.21	1.19	1.19	-11.852%	2	23	-44.538%
2024-06-17	1.35	1.35	1.35	1.35	+2.273%	1	22	-51.111%
2024-06-13	1.32	1.32	1.32	1.32	+13,100.000%	1	21	-50.000%
2024-06-12	0.01	0.01	0.01	0.01	-99.029%	5	20	+6,500.000%
2024-06-05	1.21	1.21	1.03	1.03	0.000%	15	15	-35.922%