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	1.2400	1.2400	1.1700	1.1700	-6.400%	20	3,025	0.000%
2025-04-25	1.2600	1.2600	1.2300	1.2500	0.000%	40	3,020	-6.400%
2025-04-23	1.1000	1.2700	1.1000	1.2500	+21.359%	50	3,020	-6.400%
2025-04-22	1.0300	1.0300	1.0300	1.0300	-1.905%	2	3,025	+13.592%
2025-04-21	1.0500	1.0500	1.0500	1.0500	-2.778%	3	3,027	+11.429%
2025-04-17	1.0700	1.0800	1.0700	1.0800	+9.091%	2	3,029	+8.333%
2025-04-14	1.0400	1.0500	0.9900	0.9900	-10.000%	7	3,029	+18.182%
2025-04-11	1.1000	1.1000	1.1000	1.1000	-7.563%	4	3,024	+6.364%
2025-04-10	1.1900	1.1900	1.1900	1.1900	-21.192%	100	3,026	-1.681%
2025-04-04	1.4200	1.5400	1.4200	1.5100	+42.453%	14	2,926	-22.517%
2025-04-03	1.1900	1.1900	1.0600	1.0600	+2.913%	4	2,930	+10.377%
2025-04-02	1.0200	1.0300	0.9800	1.0300	+8.421%	5	2,930	+13.592%
2025-04-01	0.9500	0.9500	0.9500	0.9500	-13.636%	1	2,928	+23.158%
2025-03-31	1.0700	1.1000	1.0700	1.1000	+4.762%	2	2,929	+6.364%
2025-03-28	0.9000	1.0500	0.9000	1.0500	+7.143%	16	2,927	+11.429%
2025-03-27	0.9800	0.9800	0.9800	0.9800	+5.376%	2	2,920	+19.388%
2025-03-26	1.0000	1.0000	0.8800	0.9300	-7.000%	3	2,918	+25.806%
2025-03-25	1.0000	1.0000	0.9700	1.0000	-4.762%	5	2,918	+17.000%
2025-03-20	1.0600	1.0600	1.0300	1.0500	+5.000%	3	2,919	+11.429%
2025-03-17	1.0500	1.0800	1.0000	1.0000	-13.043%	11	2,917	+17.000%
2025-03-14	1.1500	1.1500	1.1500	1.1500	-4.167%	2	2,925	+1.739%
2025-03-13	1.2000	1.2000	1.2000	1.2000	-3.226%	1	2,925	-2.500%
2025-03-11	1.2400	1.2400	1.2400	1.2400	0.000%	50	2,925	-5.645%
2025-03-07	1.2000	1.2400	1.2000	1.2400	+1.639%	18	2,939	-5.645%
2025-03-06	1.2200	1.2200	1.2200	1.2200	-19.737%	20	2,968	-4.098%
2025-02-28	1.4200	1.5200	1.4200	1.5200	+23.577%	4	2,968	-23.026%
2025-02-26	1.2300	1.2300	1.2300	1.2300	+2.500%	2	2,968	-4.878%
2025-02-24	1.2400	1.2600	1.2000	1.2000	-4.762%	33	2,966	-2.500%
2025-02-21	1.2300	1.2600	1.2000	1.2600	-2.326%	14	2,964	-7.143%
2025-02-18	1.2500	1.2900	1.2400	1.2900	+4.878%	4	2,959	-9.302%
2025-02-14	1.2200	1.2300	1.2200	1.2300	+1.653%	8	2,955	-4.878%
2025-02-13	1.2100	1.2100	1.2100	1.2100	-3.200%	1	2,956	-3.306%
2025-02-12	1.3400	1.3400	1.2500	1.2500	-16.667%	3	2,956	-6.400%
2025-02-11	1.5000	1.5000	1.5000	1.5000	+2.041%	2	2,957	-22.000%
2025-02-10	1.4700	1.4700	1.4700	1.4700	-6.369%	1	2,955	-20.408%
2025-02-07	1.5000	1.5700	1.5000	1.5700	-4.268%	12	2,956	-25.478%
2025-02-06	1.6400	1.6400	1.6400	1.6400	+3.145%	10	2,952	-28.659%
2025-02-05	1.6200	1.6200	1.5800	1.5900	-9.659%	835	2,962	-26.415%
2025-02-04	1.7600	1.7600	1.7600	1.7600	-1.124%	2	2,191	-33.523%
2025-02-03	1.8100	1.8100	1.7800	1.7800	-2.198%	6	2,190	-34.270%
2025-01-31	1.8200	1.8200	1.8200	1.8200	+4.000%	2	2,189	-35.714%
2025-01-30	1.7400	1.7500	1.7400	1.7500	-3.846%	2	2,189	-33.143%
2025-01-29	1.8200	1.8200	1.8200	1.8200	-5.699%	1	2,189	-35.714%
2025-01-24	1.9300	1.9300	1.9300	1.9300	-8.095%	2	2,188	-39.378%
2025-01-23	2.1100	2.1100	2.1000	2.1000	+2.439%	2	2,189	-44.286%
2025-01-22	2.0500	2.0500	2.0500	2.0500	-0.966%	50	2,188	-42.927%
2025-01-17	2.1200	2.1600	2.0600	2.0700	-3.271%	156	2,061	-43.478%
2025-01-16	2.1400	2.1400	2.1400	2.1400	-0.926%	1	2,061	-45.327%
2025-01-15	2.1600	2.1600	2.1600	2.1600	-7.296%	1	2,061	-45.833%
2025-01-14	2.3000	2.3300	2.3000	2.3300	-0.427%	6	2,060	-49.785%
2025-01-13	2.3400	2.3400	2.3400	2.3400	+2.183%	1	2,055	-50.000%
2025-01-08	2.2900	2.2900	2.2900	2.2900	+0.881%	1	2,055	-48.908%
2025-01-06	2.2700	2.2700	2.2700	2.2700	+2.252%	4	2,055	-48.458%
2025-01-03	2.2200	2.2200	2.2200	2.2200	+3.256%	2	2,051	-47.297%
2025-01-02	2.1400	2.1500	2.1400	2.1500	-3.587%	2	2,050	-45.581%
2024-12-27	2.2300	2.2300	2.2300	2.2300	+2.765%	4	2,048	-47.534%
2024-12-26	2.2700	2.2700	2.1300	2.1700	-5.652%	22	2,047	-46.083%
2024-12-20	2.3000	2.3000	2.3000	2.3000	-2.128%	1	2,026	-49.130%
2024-12-19	2.2500	2.3500	2.2500	2.3500	+13.527%	32	2,025	-50.213%
2024-12-18	2.0800	2.0800	2.0700	2.0700	+4.545%	2	2,036	-43.478%
2024-12-17	2.0400	2.0400	1.9800	1.9800	+2.062%	2	2,035	-40.909%
2024-12-16	1.9400	1.9400	1.9400	1.9400	+11.494%	1	2,032	-39.691%
2024-12-05	1.7400	1.7400	1.7400	1.7400	+2.353%	1	2,032	-32.759%
2024-12-02	1.6300	1.7000	1.6300	1.7000	+1.190%	29	2,031	-31.176%
2024-11-26	1.6800	1.6800	1.6800	1.6800	+1.205%	1,250	2,002	-30.357%
2024-11-25	1.7000	1.7000	1.6600	1.6600	-8.287%	2	752	-29.518%
2024-11-18	1.8000	1.8100	1.7900	1.8100	-6.701%	4	750	-35.359%
2024-11-15	1.8800	1.9400	1.8800	1.9400	+2.105%	122	748	-39.691%
2024-11-13	1.9000	1.9000	1.9000	1.9000	+3.261%	3	687	-38.421%
2024-11-12	1.7600	1.8400	1.7600	1.8400	+8.876%	17	684	-36.413%
2024-11-11	1.6900	1.6900	1.6900	1.6900	+5.625%	1	681	-30.769%
2024-11-07	1.6100	1.6100	1.6000	1.6000	+0.629%	2	680	-26.875%
2024-11-06	1.5900	1.5900	1.5900	1.5900	+10.417%	2	679	-26.415%
2024-11-04	1.4000	1.4400	1.3900	1.4400	+4.348%	12	677	-18.750%
2024-10-31	1.3700	1.3800	1.3700	1.3800	+36.634%	2	665	-15.217%
2024-10-22	1.0100	1.0100	1.0100	1.0100	-2.885%	1	664	+15.842%
2024-10-21	1.0200	1.0700	1.0000	1.0400	-5.455%	30	665	+12.500%
2024-10-18	1.1000	1.1000	1.1000	1.1000	-5.983%	6	693	+6.364%
2024-10-17	1.2100	1.2100	1.1700	1.1700	-0.847%	6	691	0.000%
2024-10-15	1.2200	1.2200	1.1800	1.1800	-9.231%	6	695	-0.847%
2024-10-14	1.3000	1.3000	1.3000	1.3000	+4.000%	25	699	-10.000%
2024-10-11	1.2500	1.2500	1.2500	1.2500	-7.407%	10	724	-6.400%
2024-10-09	1.3900	1.4100	1.3500	1.3500	0.000%	6	729	-13.333%
2024-09-30	1.3500	1.3500	1.3500	1.3500	+3.846%	3	728	-13.333%
2024-09-27	1.2400	1.3000	1.2400	1.3000	+13.043%	8	725	-10.000%
2024-09-26	1.1500	1.1500	1.1500	1.1500	-6.504%	1	721	+1.739%
2024-09-25	1.2300	1.2300	1.2300	1.2300	+1.653%	1	722	-4.878%
2024-09-24	1.2100	1.2100	1.2100	1.2100	-2.419%	95	721	-3.306%
2024-09-23	1.2400	1.2400	1.2400	1.2400	-3.876%	1	626	-5.645%
2024-09-20	1.2900	1.2900	1.2900	1.2900	-5.147%	6	625	-9.302%
2024-09-19	1.3600	1.3600	1.3600	1.3600	+12.397%	2	628	-13.971%
2024-09-18	1.2500	1.2500	1.2100	1.2100	-9.701%	2	626	-3.306%
2024-09-17	1.4200	1.4200	1.3400	1.3400	-1.471%	142	627	-12.687%
2024-09-16	1.3600	1.3600	1.3600	1.3600	+3.030%	1	485	-13.971%
2024-09-13	1.2800	1.3200	1.2800	1.3200	-3.650%	14	484	-11.364%
2024-09-12	1.3700	1.3700	1.3700	1.3700	-10.458%	1	488	-14.599%
2024-09-11	1.5300	1.5300	1.5300	1.5300	-1.923%	3	489	-23.529%
2024-09-10	1.5600	1.5600	1.5600	1.5600	-3.106%	1	492	-25.000%
2024-09-09	1.6200	1.6200	1.6100	1.6100	-1.829%	2	491	-27.329%
2024-09-06	1.5200	1.6400	1.5200	1.6400	+7.190%	64	491	-28.659%
2024-09-05	1.5300	1.5300	1.5300	1.5300	+6.993%	1	499	-23.529%
2024-09-04	1.4300	1.4300	1.4300	1.4300	-1.379%	1	498	-18.182%
2024-09-03	1.4500	1.4500	1.4500	1.4500	0.000%	1	497	-19.310%
2024-08-28	1.4500	1.4500	1.4500	1.4500	+1.399%	2	496	-19.310%
2024-08-27	1.4400	1.4400	1.4200	1.4300	+1.418%	189	494	-18.182%
2024-08-26	1.4000	1.4100	1.3900	1.4100	-0.704%	15	305	-17.021%
2024-08-23	1.4200	1.4200	1.4200	1.4200	-6.579%	40	290	-17.606%
2024-08-16	1.9000	1.9000	1.5200	1.5200	-5.590%	4	270	-23.026%
2024-08-14	1.6100	1.6100	1.6100	1.6100	+3.871%	1	270	-27.329%
2024-08-13	1.5500	1.5500	1.5500	1.5500	-4.321%	2	269	-24.516%
2024-08-12	1.6200	1.6200	1.6200	1.6200	-16.923%	5	267	-27.778%
2024-08-09	1.9500	1.9500	1.9500	1.9500	0.000%	4	262	-40.000%
2024-08-06	1.9500	1.9500	1.9500	1.9500	-10.550%	10	260	-40.000%
2024-08-05	2.1800	2.1800	2.1800	2.1800	+23.164%	5	250	-46.330%
2024-08-02	1.6000	1.7700	1.6000	1.7700	+18.792%	10	250	-33.898%
2024-07-31	1.4900	1.4900	1.4900	1.4900	-3.871%	5	245	-21.477%
2024-07-30	1.5500	1.5500	1.5500	1.5500	-6.627%	2	240	-24.516%
2024-07-26	1.6600	1.6600	1.6600	1.6600	+3.750%	4	238	-29.518%
2024-07-25	1.6000	1.6000	1.6000	1.6000	-1.235%	20	240	-26.875%
2024-07-23	1.6200	1.6200	1.6200	1.6200	+8.725%	50	220	-27.778%
2024-07-22	1.5200	1.5200	1.4900	1.4900	-3.871%	41	170	-21.477%
2024-07-19	1.5600	1.5600	1.5500	1.5500	+10.714%	180	144	-24.516%
2024-07-17	1.3300	1.4000	1.3300	1.4000	-6.667%	6	57	-16.429%
2024-07-15	1.5000	1.5000	1.5000	1.5000	-7.407%	1	57	-22.000%
2024-07-12	1.6200	1.6200	1.6200	1.6200	-1.818%	2	56	-27.778%
2024-07-11	1.6300	1.6500	1.6300	1.6500	-5.172%	6	55	-29.091%
2024-07-05	1.7400	1.7400	1.7400	1.7400	-11.675%	2	50	-32.759%
2024-07-01	1.9700	1.9700	1.9700	1.9700	+5.914%	15	35	-40.609%
2024-06-24	1.8600	1.8600	1.8600	1.8600	-10.577%	2	35	-37.097%
2024-06-07	2.0800	2.0800	2.0800	2.0800	+26.829%	2	33	-43.750%
2024-06-06	1.6400	1.6400	1.6400	1.6400	+2.500%	1	32	-28.659%
2024-06-05	1.6000	1.6000	1.6000	1.6000	-11.111%	3	31	-26.875%
2024-06-04	1.7600	2.0100	1.7600	1.8000	0.000%	48	28	-35.000%