Dark

GOLD20261218P17
GOLD Dec 18 2026 17.00 Put (GOLD261218P00017000)
option OPRA

Inactive

May 5, 2025

1.96-6.667%(-0.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	1.9600	1.9600	1.9600	1.9600	-6.667%	4	3,227	0.000%
2025-05-01	2.0800	2.1000	2.0700	2.1000	+5.000%	21	3,223	-6.667%
2025-04-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	3,202	-2.000%
2025-04-23	2.0000	2.0000	2.0000	2.0000	+28.205%	10	3,201	-2.000%
2025-04-21	1.5100	1.5600	1.5100	1.5600	-2.500%	2	3,191	+25.641%
2025-04-16	1.6000	1.6000	1.6000	1.6000	-0.621%	1	3,191	+22.500%
2025-04-14	1.6900	1.7200	1.6100	1.6100	-18.687%	12	3,190	+21.739%
2025-04-10	1.9800	1.9800	1.9800	1.9800	-19.838%	1	3,200	-1.010%
2025-04-08	2.4700	2.4700	2.4700	2.4700	-2.756%	1	3,200	-20.648%
2025-04-07	2.4700	2.5800	2.4700	2.5400	+15.982%	4	3,201	-22.835%
2025-04-04	2.0600	2.1900	2.0600	2.1900	+22.346%	6	3,201	-10.502%
2025-04-03	1.7500	1.7900	1.7500	1.7900	+15.484%	2	3,204	+9.497%
2025-04-01	1.5500	1.5500	1.5500	1.5500	-10.405%	1	3,204	+26.452%
2025-03-28	1.7300	1.7300	1.7300	1.7300	+8.125%	2	3,203	+13.295%
2025-03-27	1.6000	1.6000	1.6000	1.6000	-4.192%	1	3,204	+22.500%
2025-03-25	1.6100	1.6700	1.6100	1.6700	-1.765%	2	3,203	+17.365%
2025-03-19	1.7000	1.7000	1.7000	1.7000	-0.585%	1	3,203	+15.294%
2025-03-18	1.6700	1.7100	1.6700	1.7100	-20.465%	16	3,202	+14.620%
2025-03-10	2.1500	2.1500	2.1500	2.1500	+9.694%	1	3,216	-8.837%
2025-03-07	1.9600	1.9600	1.9600	1.9600	-10.092%	4	3,217	0.000%
2025-03-03	2.1800	2.1800	2.1800	2.1800	-5.628%	1	3,219	-10.092%
2025-02-28	2.3100	2.3100	2.3100	2.3100	+14.356%	2	3,218	-15.152%
2025-02-26	2.0200	2.0200	2.0200	2.0200	-3.810%	10	3,217	-2.970%
2025-02-25	2.1500	2.1500	2.1000	2.1000	+3.960%	8	3,233	-6.667%
2025-02-24	2.0200	2.0200	2.0200	2.0200	+0.498%	2	3,233	-2.970%
2025-02-21	1.9800	2.0100	1.9800	2.0100	+0.500%	24	3,233	-2.488%
2025-02-20	1.8800	2.0000	1.8800	2.0000	+8.108%	6	3,225	-2.000%
2025-02-19	2.0100	2.0100	1.8500	1.8500	-7.500%	3	3,229	+5.946%
2025-02-18	1.9300	2.0000	1.9300	2.0000	-3.846%	6	3,230	-2.000%
2025-02-14	2.0400	2.0800	2.0400	2.0800	+6.667%	22	3,213	-5.769%
2025-02-13	1.9500	1.9500	1.9500	1.9500	-3.465%	2	3,213	+0.513%
2025-02-12	2.2000	2.2000	2.0200	2.0200	-19.841%	11	3,211	-2.970%
2025-02-07	2.5200	2.5200	2.5200	2.5200	+0.398%	2	3,210	-22.222%
2025-02-05	2.5600	2.5600	2.5100	2.5100	-10.357%	7	3,211	-21.912%
2025-02-03	2.8000	2.8000	2.8000	2.8000	+12.000%	9	3,204	-30.000%
2025-01-31	2.5000	2.5000	2.5000	2.5000	-11.348%	4	3,213	-21.600%
2025-01-30	2.8200	2.8200	2.8200	2.8200	-6.931%	10	3,221	-30.496%
2025-01-28	3.0300	3.0300	3.0300	3.0300	-5.313%	3	3,221	-35.314%
2025-01-23	3.2000	3.2000	3.2000	3.2000	+3.226%	750	3,218	-38.750%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-1.899%	40	2,468	-36.774%
2025-01-17	3.1900	3.1900	3.1600	3.1600	-7.602%	42	2,407	-37.975%
2025-01-13	3.4500	3.4500	3.4200	3.4200	+2.395%	4	2,407	-42.690%
2025-01-07	3.3500	3.3900	3.3000	3.3400	-1.765%	869	2,403	-41.317%
2025-01-06	3.4000	3.4000	3.4000	3.4000	+3.976%	6	1,653	-42.353%
2025-01-03	3.2700	3.2700	3.2700	3.2700	+0.307%	20	1,653	-40.061%
2025-01-02	3.2600	3.2600	3.2600	3.2600	-0.610%	1	1,643	-39.877%
2024-12-27	3.3000	3.3000	3.2800	3.2800	+1.235%	4	1,644	-40.244%
2024-12-26	3.2400	3.2400	3.2400	3.2400	-0.917%	9	1,643	-39.506%
2024-12-24	3.3500	3.3500	3.2700	3.2700	-1.506%	42	1,593	-40.061%
2024-12-23	3.3200	3.3200	3.3200	3.3200	-4.871%	2	1,593	-40.964%
2024-12-19	3.4800	3.4900	3.4600	3.4900	+11.146%	4	1,591	-43.840%
2024-12-18	3.0800	3.1400	3.0800	3.1400	+18.491%	2	1,591	-37.580%
2024-12-10	2.6500	2.6500	2.6500	2.6500	-5.018%	5	1,589	-26.038%
2024-12-06	2.8000	2.8100	2.7900	2.7900	+11.600%	288	1,594	-29.749%
2024-12-04	2.5000	2.5000	2.5000	2.5000	+2.041%	5	1,450	-21.600%
2024-12-03	2.4500	2.4500	2.4500	2.4500	+8.889%	10	1,445	-20.000%
2024-11-22	2.2500	2.2500	2.2500	2.2500	-20.775%	2	1,435	-12.889%
2024-11-13	2.8400	2.8400	2.8400	2.8400	+4.029%	2	1,434	-30.986%
2024-11-12	2.7300	2.7300	2.7300	2.7300	+9.200%	1	1,432	-28.205%
2024-11-11	2.5000	2.5000	2.5000	2.5000	+7.296%	1	1,431	-21.600%
2024-11-06	2.2000	2.3300	2.2000	2.3300	+9.390%	2	1,430	-15.880%
2024-10-31	2.1300	2.1300	2.1300	2.1300	+9.231%	2	1,428	-7.981%
2024-09-27	2.0000	2.0000	1.9500	1.9500	+2.632%	50	1,430	+0.513%
2024-09-25	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1,419	+3.158%
2024-09-23	1.9900	1.9900	1.9900	1.9900	0.000%	2	1,418	-1.508%
2024-09-20	1.9900	1.9900	1.9900	1.9900	-4.327%	4	1,416	-1.508%
2024-09-19	2.0800	2.0800	2.0800	2.0800	0.000%	2	1,418	-5.769%
2024-09-18	2.0800	2.0800	2.0800	2.0800	+1.463%	1	1,416	-5.769%
2024-09-17	2.0500	2.0500	2.0500	2.0500	+1.990%	2	1,415	-4.390%
2024-09-12	2.0000	2.0100	2.0000	2.0100	-17.623%	21	1,417	-2.488%
2024-09-06	2.4400	2.4400	2.4400	2.4400	+10.909%	20	1,408	-19.672%
2024-09-03	2.2500	2.2500	2.2000	2.2000	+4.762%	9	1,398	-10.909%
2024-08-30	2.1000	2.1000	2.1000	2.1000	+2.941%	4	1,391	-6.667%
2024-08-29	2.0400	2.0400	2.0400	2.0400	-1.923%	1	1,391	-3.922%
2024-08-23	2.0700	2.0800	2.0700	2.0800	+2.463%	4	1,390	-5.769%
2024-08-21	2.1100	2.1100	2.0300	2.0300	-0.976%	10	1,388	-3.448%
2024-08-20	2.1000	2.1000	2.0500	2.0500	-0.485%	21	1,387	-4.390%
2024-08-19	2.1100	2.1500	2.0600	2.0600	-12.712%	24	1,366	-4.854%
2024-08-14	2.3600	2.3600	2.3600	2.3600	+1.724%	2	1,382	-16.949%
2024-08-12	2.4100	2.4400	2.3200	2.3200	-18.596%	5	1,380	-15.517%
2024-08-06	2.8900	2.9000	2.8500	2.8500	-5.941%	3	1,377	-31.228%
2024-08-05	2.8100	3.0300	2.8100	3.0300	+14.340%	5	1,374	-35.314%
2024-08-02	2.6500	2.6500	2.6500	2.6500	+19.369%	20	1,369	-26.038%
2024-07-24	2.2200	2.2200	2.2200	2.2200	-3.478%	1	1,359	-11.712%
2024-07-22	2.3000	2.3000	2.3000	2.3000	+11.111%	36	1,358	-14.783%
2024-07-18	2.0700	2.0700	2.0700	2.0700	+11.290%	5	1,322	-5.314%
2024-07-16	1.8600	1.8600	1.8600	1.8600	-16.216%	1	1,317	+5.376%
2024-07-15	2.2200	2.2200	2.2200	2.2200	-0.448%	10	1,316	-11.712%
2024-07-12	2.2300	2.2300	2.2300	2.2300	-10.442%	4	1,306	-12.108%
2024-07-05	1.7800	2.4900	1.7800	2.4900	-7.778%	8	1,304	-21.285%
2024-07-03	2.0700	2.7000	2.0700	2.7000	-16.923%	1,310	16	-27.407%
2024-06-11	3.2500	3.2500	3.2500	3.2500	+8.333%	6	16	-39.692%
2024-06-07	3.0000	3.0000	3.0000	3.0000	+1.695%	4	10	-34.667%
2024-06-04	2.8500	2.9500	2.8500	2.9500	0.000%	8	8	-33.559%