Dark

GOLD20261218P15
GOLD Dec 18 2026 15.00 Put (GOLD261218P00015000)
option OPRA

Inactive

Apr 30, 2025

1.17-6.400%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	1.24	1.24	1.17	1.17	-6.400%	20	3,025	0.000%
2025-04-25	1.26	1.26	1.23	1.25	0.000%	40	3,020	-6.400%
2025-04-23	1.10	1.27	1.10	1.25	+21.359%	50	3,020	-6.400%
2025-04-22	1.03	1.03	1.03	1.03	-1.905%	2	3,025	+13.592%
2025-04-21	1.05	1.05	1.05	1.05	-2.778%	3	3,027	+11.429%
2025-04-17	1.07	1.08	1.07	1.08	+9.091%	2	3,029	+8.333%
2025-04-14	1.04	1.05	0.99	0.99	-10.000%	7	3,029	+18.182%
2025-04-11	1.10	1.10	1.10	1.10	-7.563%	4	3,024	+6.364%
2025-04-10	1.19	1.19	1.19	1.19	-21.192%	100	3,026	-1.681%
2025-04-04	1.42	1.54	1.42	1.51	+42.453%	14	2,926	-22.517%
2025-04-03	1.19	1.19	1.06	1.06	+2.913%	4	2,930	+10.377%
2025-04-02	1.02	1.03	0.98	1.03	+8.421%	5	2,930	+13.592%
2025-04-01	0.95	0.95	0.95	0.95	-13.636%	1	2,928	+23.158%
2025-03-31	1.07	1.10	1.07	1.10	+4.762%	2	2,929	+6.364%
2025-03-28	0.90	1.05	0.90	1.05	+7.143%	16	2,927	+11.429%
2025-03-27	0.98	0.98	0.98	0.98	+5.376%	2	2,920	+19.388%
2025-03-26	1.00	1.00	0.88	0.93	-7.000%	3	2,918	+25.806%
2025-03-25	1.00	1.00	0.97	1.00	-4.762%	5	2,918	+17.000%
2025-03-20	1.06	1.06	1.03	1.05	+5.000%	3	2,919	+11.429%
2025-03-17	1.05	1.08	1.00	1.00	-13.043%	11	2,917	+17.000%
2025-03-14	1.15	1.15	1.15	1.15	-4.167%	2	2,925	+1.739%
2025-03-13	1.20	1.20	1.20	1.20	-3.226%	1	2,925	-2.500%
2025-03-11	1.24	1.24	1.24	1.24	0.000%	50	2,925	-5.645%
2025-03-07	1.20	1.24	1.20	1.24	+1.639%	18	2,939	-5.645%
2025-03-06	1.22	1.22	1.22	1.22	-19.737%	20	2,968	-4.098%
2025-02-28	1.42	1.52	1.42	1.52	+23.577%	4	2,968	-23.026%
2025-02-26	1.23	1.23	1.23	1.23	+2.500%	2	2,968	-4.878%
2025-02-24	1.24	1.26	1.20	1.20	-4.762%	33	2,966	-2.500%
2025-02-21	1.23	1.26	1.20	1.26	-2.326%	14	2,964	-7.143%
2025-02-18	1.25	1.29	1.24	1.29	+4.878%	4	2,959	-9.302%
2025-02-14	1.22	1.23	1.22	1.23	+1.653%	8	2,955	-4.878%
2025-02-13	1.21	1.21	1.21	1.21	-3.200%	1	2,956	-3.306%
2025-02-12	1.34	1.34	1.25	1.25	-16.667%	3	2,956	-6.400%
2025-02-11	1.50	1.50	1.50	1.50	+2.041%	2	2,957	-22.000%
2025-02-10	1.47	1.47	1.47	1.47	-6.369%	1	2,955	-20.408%
2025-02-07	1.50	1.57	1.50	1.57	-4.268%	12	2,956	-25.478%
2025-02-06	1.64	1.64	1.64	1.64	+3.145%	10	2,952	-28.659%
2025-02-05	1.62	1.62	1.58	1.59	-9.659%	835	2,962	-26.415%
2025-02-04	1.76	1.76	1.76	1.76	-1.124%	2	2,191	-33.523%
2025-02-03	1.81	1.81	1.78	1.78	-2.198%	6	2,190	-34.270%
2025-01-31	1.82	1.82	1.82	1.82	+4.000%	2	2,189	-35.714%
2025-01-30	1.74	1.75	1.74	1.75	-3.846%	2	2,189	-33.143%
2025-01-29	1.82	1.82	1.82	1.82	-5.699%	1	2,189	-35.714%
2025-01-24	1.93	1.93	1.93	1.93	-8.095%	2	2,188	-39.378%
2025-01-23	2.11	2.11	2.10	2.10	+2.439%	2	2,189	-44.286%
2025-01-22	2.05	2.05	2.05	2.05	-0.966%	50	2,188	-42.927%
2025-01-17	2.12	2.16	2.06	2.07	-3.271%	156	2,061	-43.478%
2025-01-16	2.14	2.14	2.14	2.14	-0.926%	1	2,061	-45.327%
2025-01-15	2.16	2.16	2.16	2.16	-7.296%	1	2,061	-45.833%
2025-01-14	2.30	2.33	2.30	2.33	-0.427%	6	2,060	-49.785%
2025-01-13	2.34	2.34	2.34	2.34	+2.183%	1	2,055	-50.000%
2025-01-08	2.29	2.29	2.29	2.29	+0.881%	1	2,055	-48.908%
2025-01-06	2.27	2.27	2.27	2.27	+2.252%	4	2,055	-48.458%
2025-01-03	2.22	2.22	2.22	2.22	+3.256%	2	2,051	-47.297%
2025-01-02	2.14	2.15	2.14	2.15	-3.587%	2	2,050	-45.581%
2024-12-27	2.23	2.23	2.23	2.23	+2.765%	4	2,048	-47.534%
2024-12-26	2.27	2.27	2.13	2.17	-5.652%	22	2,047	-46.083%
2024-12-20	2.30	2.30	2.30	2.30	-2.128%	1	2,026	-49.130%
2024-12-19	2.25	2.35	2.25	2.35	+13.527%	32	2,025	-50.213%
2024-12-18	2.08	2.08	2.07	2.07	+4.545%	2	2,036	-43.478%
2024-12-17	2.04	2.04	1.98	1.98	+2.062%	2	2,035	-40.909%
2024-12-16	1.94	1.94	1.94	1.94	+11.494%	1	2,032	-39.691%
2024-12-05	1.74	1.74	1.74	1.74	+2.353%	1	2,032	-32.759%
2024-12-02	1.63	1.70	1.63	1.70	+1.190%	29	2,031	-31.176%
2024-11-26	1.68	1.68	1.68	1.68	+1.205%	1,250	2,002	-30.357%
2024-11-25	1.70	1.70	1.66	1.66	-8.287%	2	752	-29.518%
2024-11-18	1.80	1.81	1.79	1.81	-6.701%	4	750	-35.359%
2024-11-15	1.88	1.94	1.88	1.94	+2.105%	122	748	-39.691%
2024-11-13	1.90	1.90	1.90	1.90	+3.261%	3	687	-38.421%
2024-11-12	1.76	1.84	1.76	1.84	+8.876%	17	684	-36.413%
2024-11-11	1.69	1.69	1.69	1.69	+5.625%	1	681	-30.769%
2024-11-07	1.61	1.61	1.60	1.60	+0.629%	2	680	-26.875%
2024-11-06	1.59	1.59	1.59	1.59	+10.417%	2	679	-26.415%
2024-11-04	1.40	1.44	1.39	1.44	+4.348%	12	677	-18.750%
2024-10-31	1.37	1.38	1.37	1.38	+36.634%	2	665	-15.217%
2024-10-22	1.01	1.01	1.01	1.01	-2.885%	1	664	+15.842%
2024-10-21	1.02	1.07	1.00	1.04	-5.455%	30	665	+12.500%
2024-10-18	1.10	1.10	1.10	1.10	-5.983%	6	693	+6.364%
2024-10-17	1.21	1.21	1.17	1.17	-0.847%	6	691	0.000%
2024-10-15	1.22	1.22	1.18	1.18	-9.231%	6	695	-0.847%
2024-10-14	1.30	1.30	1.30	1.30	+4.000%	25	699	-10.000%
2024-10-11	1.25	1.25	1.25	1.25	-7.407%	10	724	-6.400%
2024-10-09	1.39	1.41	1.35	1.35	0.000%	6	729	-13.333%
2024-09-30	1.35	1.35	1.35	1.35	+3.846%	3	728	-13.333%
2024-09-27	1.24	1.30	1.24	1.30	+13.043%	8	725	-10.000%
2024-09-26	1.15	1.15	1.15	1.15	-6.504%	1	721	+1.739%
2024-09-25	1.23	1.23	1.23	1.23	+1.653%	1	722	-4.878%
2024-09-24	1.21	1.21	1.21	1.21	-2.419%	95	721	-3.306%
2024-09-23	1.24	1.24	1.24	1.24	-3.876%	1	626	-5.645%
2024-09-20	1.29	1.29	1.29	1.29	-5.147%	6	625	-9.302%
2024-09-19	1.36	1.36	1.36	1.36	+12.397%	2	628	-13.971%
2024-09-18	1.25	1.25	1.21	1.21	-9.701%	2	626	-3.306%
2024-09-17	1.42	1.42	1.34	1.34	-1.471%	142	627	-12.687%
2024-09-16	1.36	1.36	1.36	1.36	+3.030%	1	485	-13.971%
2024-09-13	1.28	1.32	1.28	1.32	-3.650%	14	484	-11.364%
2024-09-12	1.37	1.37	1.37	1.37	-10.458%	1	488	-14.599%
2024-09-11	1.53	1.53	1.53	1.53	-1.923%	3	489	-23.529%
2024-09-10	1.56	1.56	1.56	1.56	-3.106%	1	492	-25.000%
2024-09-09	1.62	1.62	1.61	1.61	-1.829%	2	491	-27.329%
2024-09-06	1.52	1.64	1.52	1.64	+7.190%	64	491	-28.659%
2024-09-05	1.53	1.53	1.53	1.53	+6.993%	1	499	-23.529%
2024-09-04	1.43	1.43	1.43	1.43	-1.379%	1	498	-18.182%
2024-09-03	1.45	1.45	1.45	1.45	0.000%	1	497	-19.310%
2024-08-28	1.45	1.45	1.45	1.45	+1.399%	2	496	-19.310%
2024-08-27	1.44	1.44	1.42	1.43	+1.418%	189	494	-18.182%
2024-08-26	1.40	1.41	1.39	1.41	-0.704%	15	305	-17.021%
2024-08-23	1.42	1.42	1.42	1.42	-6.579%	40	290	-17.606%
2024-08-16	1.90	1.90	1.52	1.52	-5.590%	4	270	-23.026%
2024-08-14	1.61	1.61	1.61	1.61	+3.871%	1	270	-27.329%
2024-08-13	1.55	1.55	1.55	1.55	-4.321%	2	269	-24.516%
2024-08-12	1.62	1.62	1.62	1.62	-16.923%	5	267	-27.778%
2024-08-09	1.95	1.95	1.95	1.95	0.000%	4	262	-40.000%
2024-08-06	1.95	1.95	1.95	1.95	-10.550%	10	260	-40.000%
2024-08-05	2.18	2.18	2.18	2.18	+23.164%	5	250	-46.330%
2024-08-02	1.60	1.77	1.60	1.77	+18.792%	10	250	-33.898%
2024-07-31	1.49	1.49	1.49	1.49	-3.871%	5	245	-21.477%
2024-07-30	1.55	1.55	1.55	1.55	-6.627%	2	240	-24.516%
2024-07-26	1.66	1.66	1.66	1.66	+3.750%	4	238	-29.518%
2024-07-25	1.60	1.60	1.60	1.60	-1.235%	20	240	-26.875%
2024-07-23	1.62	1.62	1.62	1.62	+8.725%	50	220	-27.778%
2024-07-22	1.52	1.52	1.49	1.49	-3.871%	41	170	-21.477%
2024-07-19	1.56	1.56	1.55	1.55	+10.714%	180	144	-24.516%
2024-07-17	1.33	1.40	1.33	1.40	-6.667%	6	57	-16.429%
2024-07-15	1.50	1.50	1.50	1.50	-7.407%	1	57	-22.000%
2024-07-12	1.62	1.62	1.62	1.62	-1.818%	2	56	-27.778%
2024-07-11	1.63	1.65	1.63	1.65	-5.172%	6	55	-29.091%
2024-07-05	1.74	1.74	1.74	1.74	-11.675%	2	50	-32.759%
2024-07-01	1.97	1.97	1.97	1.97	+5.914%	15	35	-40.609%
2024-06-24	1.86	1.86	1.86	1.86	-10.577%	2	35	-37.097%
2024-06-07	2.08	2.08	2.08	2.08	+26.829%	2	33	-43.750%
2024-06-06	1.64	1.64	1.64	1.64	+2.500%	1	32	-28.659%
2024-06-05	1.60	1.60	1.60	1.60	-11.111%	3	31	-26.875%
2024-06-04	1.76	2.01	1.76	1.80	0.000%	48	28	-35.000%