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	0.6600	0.6600	0.6600	0.6600	-10.811%	6	875	0.000%
2025-05-01	0.7400	0.7400	0.7200	0.7400	+10.448%	22	875	-10.811%
2025-04-30	0.6800	0.6900	0.6700	0.6700	-1.471%	14	873	-1.493%
2025-04-25	0.7100	0.7100	0.6700	0.6800	-2.857%	76	873	-2.941%
2025-04-23	0.7100	0.7100	0.6900	0.7000	+16.667%	24	891	-5.714%
2025-04-22	0.6100	0.6100	0.5900	0.6000	+17.647%	32	891	+10.000%
2025-04-16	0.5100	0.5100	0.5100	0.5100	-7.273%	2	891	+29.412%
2025-04-14	0.5400	0.5900	0.5400	0.5500	-29.487%	11	893	+20.000%
2025-04-08	0.7700	0.7800	0.7700	0.7800	-18.750%	32	902	-15.385%
2025-04-07	0.9600	0.9600	0.9600	0.9600	-1.031%	10	934	-31.250%
2025-04-04	0.6900	0.9700	0.6900	0.9700	+51.563%	100	944	-31.959%
2025-04-03	0.6300	0.6400	0.6300	0.6400	+10.345%	3	950	+3.125%
2025-04-02	0.5700	0.5800	0.5700	0.5800	+13.725%	2	950	+13.793%
2025-04-01	0.5100	0.5100	0.5100	0.5100	-12.069%	1	948	+29.412%
2025-03-31	0.5800	0.5800	0.5800	0.5800	+3.571%	1	948	+13.793%
2025-03-28	0.5300	0.5600	0.5300	0.5600	0.000%	62	947	+17.857%
2025-03-24	0.5600	0.5600	0.5600	0.5600	-8.197%	1	936	+17.857%
2025-03-21	0.6100	0.6100	0.6100	0.6100	+12.963%	10	937	+8.197%
2025-03-20	0.5600	0.5600	0.5400	0.5400	+1.887%	2	932	+22.222%
2025-03-19	0.5300	0.5300	0.5300	0.5300	+1.923%	1	933	+24.528%
2025-03-18	0.5500	0.5500	0.5200	0.5200	-5.455%	2	934	+26.923%
2025-03-17	0.5700	0.5700	0.5500	0.5500	-11.290%	4	936	+20.000%
2025-03-14	0.6200	0.6200	0.6200	0.6200	-11.429%	2	939	+6.452%
2025-03-11	0.7000	0.7000	0.7000	0.7000	-1.408%	10	939	-5.714%
2025-03-06	0.7100	0.7100	0.7100	0.7100	-17.442%	5	954	-7.042%
2025-02-28	0.8100	0.8600	0.8100	0.8600	+8.861%	6	954	-23.256%
2025-02-27	0.7900	0.7900	0.7900	0.7900	+9.722%	1	951	-16.456%
2025-02-26	0.7200	0.7200	0.7200	0.7200	-6.494%	5	950	-8.333%
2025-02-25	0.7400	0.7700	0.7400	0.7700	+28.333%	8	946	-14.286%
2025-02-19	0.6000	0.6000	0.6000	0.6000	-16.667%	8	946	+10.000%
2025-02-14	0.7200	0.7200	0.7200	0.7200	+7.463%	4	952	-8.333%
2025-02-12	0.7200	0.7200	0.6700	0.6700	-22.989%	8	952	-1.493%
2025-02-11	0.8800	0.8800	0.8700	0.8700	-3.333%	7	960	-24.138%
2025-02-10	0.8000	0.9000	0.8000	0.9000	+3.448%	2	965	-26.667%
2025-02-07	0.8700	0.8700	0.8700	0.8700	-18.692%	2	967	-24.138%
2025-02-04	1.0000	1.0700	1.0000	1.0700	+7.000%	4	968	-38.318%
2025-01-31	1.0000	1.0000	1.0000	1.0000	-13.793%	2	965	-34.000%
2025-01-28	1.1600	1.1600	1.1600	1.1600	-0.855%	100	966	-43.103%
2025-01-27	1.2000	1.2000	1.1700	1.1700	+1.739%	201	866	-43.590%
2025-01-24	1.1500	1.1500	1.1500	1.1500	-8.000%	2	665	-42.609%
2025-01-23	1.2500	1.2500	1.2500	1.2500	+4.167%	1	666	-47.200%
2025-01-21	1.1900	1.2000	1.1900	1.2000	0.000%	84	665	-45.000%
2025-01-17	1.2800	1.2800	1.2000	1.2000	-11.765%	50	561	-45.000%
2025-01-16	1.3600	1.3600	1.3600	1.3600	+2.256%	1	561	-51.471%
2025-01-15	1.3300	1.3300	1.3300	1.3300	-9.524%	1	560	-50.376%
2025-01-14	1.4500	1.4700	1.4500	1.4700	+1.379%	2	559	-55.102%
2025-01-13	1.4500	1.4500	1.4500	1.4500	+2.113%	2	557	-54.483%
2025-01-07	1.4200	1.4400	1.4200	1.4200	-0.699%	4	555	-53.521%
2025-01-06	1.4000	1.4400	1.4000	1.4300	+5.926%	6	556	-53.846%
2025-01-03	1.3500	1.3500	1.3500	1.3500	-4.930%	2	550	-51.111%
2024-12-31	1.4200	1.4200	1.4200	1.4200	+8.397%	1	548	-53.521%
2024-12-26	1.3100	1.3100	1.3100	1.3100	-4.380%	1	548	-49.618%
2024-12-24	1.3000	1.3700	1.3000	1.3700	-6.164%	2	545	-51.825%
2024-12-19	1.3500	1.4600	1.3500	1.4600	+8.148%	8	545	-54.795%
2024-12-18	1.2100	1.3500	1.2100	1.3500	+8.871%	5	537	-51.111%
2024-12-17	1.2000	1.2400	1.2000	1.2400	+4.202%	2	533	-46.774%
2024-12-16	1.1400	1.1900	1.1400	1.1900	+11.215%	3	531	-44.538%
2024-12-06	1.0800	1.0800	1.0700	1.0700	+0.943%	14	529	-38.318%
2024-12-05	1.0600	1.0600	1.0600	1.0600	+7.071%	1	522	-37.736%
2024-11-26	1.0000	1.0100	0.9900	0.9900	-5.714%	15	521	-33.333%
2024-11-18	1.0500	1.0500	1.0500	1.0500	-7.080%	1	518	-37.143%
2024-11-15	1.1300	1.1300	1.1300	1.1300	-1.739%	180	519	-41.593%
2024-11-13	1.1200	1.1500	1.1200	1.1500	+6.481%	2	429	-42.609%
2024-11-12	1.0800	1.0800	1.0800	1.0800	+10.204%	1	427	-38.889%
2024-11-11	0.9300	1.0000	0.9300	0.9800	+12.644%	4	426	-32.653%
2024-11-06	0.8700	0.8700	0.8700	0.8700	+1.163%	1	422	-24.138%
2024-11-05	0.8600	0.8600	0.8600	0.8600	+8.861%	1	422	-23.256%
2024-11-01	0.7900	0.7900	0.7900	0.7900	-1.250%	2	421	-16.456%
2024-10-25	0.5400	0.8000	0.5400	0.8000	+31.148%	6	420	-17.500%
2024-10-18	0.6500	0.6500	0.6100	0.6100	-10.294%	8	421	+8.197%
2024-10-17	0.6800	0.6800	0.6800	0.6800	0.000%	2	421	-2.941%
2024-10-16	0.7000	0.7000	0.6800	0.6800	-4.225%	2	423	-2.941%
2024-10-15	0.7100	0.7100	0.7100	0.7100	-13.415%	1	425	-7.042%
2024-10-09	0.8200	0.8200	0.8200	0.8200	+2.500%	1	426	-19.512%
2024-10-07	0.8000	0.8000	0.8000	0.8000	+2.564%	1	425	-17.500%
2024-10-03	0.7800	0.7800	0.7800	0.7800	+4.000%	20	424	-15.385%
2024-10-01	0.7500	0.7500	0.7500	0.7500	-6.250%	1	444	-12.000%
2024-09-30	0.8000	0.8000	0.7800	0.8000	+21.212%	102	445	-17.500%
2024-09-26	0.7200	0.7200	0.6600	0.6600	-9.589%	9	343	0.000%
2024-09-25	0.7200	0.7300	0.7100	0.7300	0.000%	3	352	-9.589%
2024-09-24	0.7300	0.7300	0.7300	0.7300	0.000%	1	355	-9.589%
2024-09-23	0.7300	0.7300	0.7300	0.7300	-18.889%	1	355	-9.589%
2024-09-18	0.8100	0.9000	0.8100	0.9000	+15.385%	5	356	-26.667%
2024-09-17	0.8300	0.8300	0.7800	0.7800	-6.024%	18	353	-15.385%
2024-09-16	0.9000	0.9000	0.8300	0.8300	+5.063%	3	345	-20.482%
2024-09-13	0.7900	0.7900	0.7900	0.7900	-1.250%	2	346	-16.456%
2024-09-12	0.8200	0.8200	0.8000	0.8000	-15.789%	2	347	-17.500%
2024-09-11	0.9500	0.9500	0.9500	0.9500	-6.863%	21	349	-30.526%
2024-09-09	1.0200	1.0200	1.0200	1.0200	+3.030%	1	329	-35.294%
2024-09-06	0.9900	0.9900	0.9800	0.9900	+3.125%	204	328	-33.333%
2024-09-05	0.9400	0.9600	0.9400	0.9600	-1.031%	6	226	-31.250%
2024-09-04	0.9700	0.9700	0.9700	0.9700	+21.250%	1	231	-31.959%
2024-08-23	0.8000	0.8000	0.8000	0.8000	-18.367%	16	230	-17.500%
2024-08-19	0.9800	0.9800	0.9800	0.9800	+8.889%	3	222	-32.653%
2024-08-16	0.9000	0.9000	0.9000	0.9000	-10.891%	4	219	-26.667%
2024-08-14	1.0000	1.0100	1.0000	1.0100	+7.447%	2	219	-34.653%
2024-08-13	0.9600	0.9600	0.9400	0.9400	-4.082%	2	217	-29.787%
2024-08-12	1.0500	1.0500	0.9600	0.9800	-19.008%	16	215	-32.653%
2024-08-09	1.2100	1.2100	1.2100	1.2100	-6.923%	20	205	-45.455%
2024-08-05	1.4000	1.4000	1.3000	1.3000	+23.810%	13	195	-49.231%
2024-08-02	1.0000	1.0500	1.0000	1.0500	+5.000%	8	182	-37.143%
2024-07-29	1.0200	1.0300	1.0000	1.0000	-1.961%	41	178	-34.000%
2024-07-26	0.9900	1.0200	0.9900	1.0200	+0.990%	6	137	-35.294%
2024-07-25	0.9800	1.0200	0.9800	1.0100	+16.092%	3	134	-34.653%
2024-07-23	0.8700	0.8700	0.8700	0.8700	-2.247%	5	131	-24.138%
2024-07-22	0.8900	0.8900	0.8900	0.8900	-5.319%	1	126	-25.843%
2024-07-19	0.9200	0.9400	0.9100	0.9400	+4.444%	22	125	-29.787%
2024-07-18	0.8800	0.9000	0.8800	0.9000	+12.500%	3	124	-26.667%
2024-07-17	0.8000	0.8000	0.8000	0.8000	-1.235%	1	122	-17.500%
2024-07-16	0.8400	0.8400	0.8100	0.8100	-18.182%	37	121	-18.519%
2024-07-10	1.0100	1.0100	0.9600	0.9900	-5.714%	11	86	-33.333%
2024-07-05	1.0500	1.0500	1.0400	1.0500	-6.250%	46	77	-37.143%
2024-07-03	1.1200	1.1200	1.1200	1.1200	-6.667%	23	31	-41.071%
2024-06-28	1.2000	1.2000	1.2000	1.2000	0.000%	2	31	-45.000%
2024-06-25	1.0200	1.2400	1.0200	1.2000	0.000%	3	30	-45.000%
2024-06-24	1.1500	1.2300	1.1500	1.2000	+0.840%	8	29	-45.000%
2024-06-20	1.2100	1.2100	1.1900	1.1900	-11.852%	2	23	-44.538%
2024-06-17	1.3500	1.3500	1.3500	1.3500	+2.273%	1	22	-51.111%
2024-06-13	1.3200	1.3200	1.3200	1.3200	+13,100.000%	1	21	-50.000%
2024-06-12	0.0100	0.0100	0.0100	0.0100	-99.029%	5	20	+6,500.000%
2024-06-05	1.2100	1.2100	1.0300	1.0300	0.000%	15	15	-35.922%