Dark

GOLD20261218P20
GOLD Dec 18 2026 20.00 Put (GOLD261218P00020000)
option OPRA

Inactive

May 8, 2025

3.38-0.588%(-0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.3800	3.3800	3.3800	3.3800	-0.588%	6	655	0.000%
2025-04-24	3.4000	3.4000	3.4000	3.4000	-2.017%	1	661	-0.588%
2025-04-22	3.4700	3.4700	3.4700	3.4700	+15.667%	5	662	-2.594%
2025-04-17	3.0000	3.0000	3.0000	3.0000	+2.740%	10	663	+12.667%
2025-04-16	2.9200	2.9200	2.9200	2.9200	+1.038%	1	663	+15.753%
2025-04-15	3.0500	3.0500	2.8900	2.8900	-2.034%	2	662	+16.955%
2025-04-14	3.0000	3.0000	2.9500	2.9500	+3.509%	23	662	+14.576%
2025-04-11	3.0700	3.0700	2.8500	2.8500	-24.000%	14	674	+18.596%
2025-04-09	3.7500	3.7500	3.7500	3.7500	-3.599%	1	676	-9.867%
2025-04-08	3.8900	3.8900	3.8900	3.8900	-2.750%	1	676	-13.111%
2025-04-07	4.2000	4.2000	3.9500	4.0000	-3.614%	8	677	-15.500%
2025-04-04	3.4700	4.1500	3.4700	4.1500	+29.688%	90	677	-18.554%
2025-04-03	3.2000	3.2000	3.2000	3.2000	+5.263%	1	652	+5.625%
2025-03-31	3.0400	3.0400	3.0400	3.0400	-1.299%	3	653	+11.184%
2025-03-28	2.9000	3.0800	2.9000	3.0800	-0.645%	22	650	+9.740%
2025-03-26	3.0000	3.1000	3.0000	3.1000	-1.587%	15	659	+9.032%
2025-03-18	3.1500	3.1500	3.1500	3.1500	-1.563%	1	674	+7.302%
2025-03-17	3.2000	3.2000	3.2000	3.2000	-11.111%	5	675	+5.625%
2025-03-10	3.6000	3.6000	3.6000	3.6000	0.000%	40	680	-6.111%
2025-03-07	3.6000	3.6000	3.6000	3.6000	-2.703%	2	700	-6.111%
2025-03-05	3.7000	3.7000	3.7000	3.7000	-1.333%	5	701	-8.649%
2025-02-24	3.7500	3.7500	3.7500	3.7500	+13.293%	1	696	-9.867%
2025-02-20	3.3100	3.3100	3.3100	3.3100	-9.315%	10	687	+2.115%
2025-02-14	3.6500	3.6500	3.6500	3.6500	+1.389%	2	687	-7.397%
2025-02-12	3.7000	3.7000	3.6000	3.6000	-10.224%	22	687	-6.111%
2025-02-10	4.0100	4.0100	4.0100	4.0100	-23.180%	1	707	-15.711%
2025-01-23	5.2200	5.2200	5.2200	5.2200	-2.247%	2	708	-35.249%
2025-01-15	5.3400	5.3400	5.3400	5.3400	-2.018%	1	706	-36.704%
2025-01-07	4.9200	5.4500	4.9200	5.4500	+3.810%	4	707	-37.982%
2025-01-03	5.2000	5.2500	5.2000	5.2500	-3.315%	4	703	-35.619%
2024-12-19	5.4300	5.4300	5.4300	5.4300	+2.453%	6	701	-37.753%
2024-12-18	5.3000	5.3000	5.3000	5.3000	+9.053%	2	695	-36.226%
2024-12-17	4.8500	4.8600	4.8500	4.8600	+6.813%	2	693	-30.453%
2024-12-13	4.5500	4.6000	4.5500	4.5500	+9.639%	8	691	-25.714%
2024-12-11	4.1500	4.1500	4.1500	4.1500	-14.609%	1	691	-18.554%
2024-12-09	4.8600	4.8600	4.8600	4.8600	+4.516%	1	692	-30.453%
2024-12-06	4.6500	4.6500	4.6500	4.6500	+8.140%	10	691	-27.312%
2024-12-02	4.3000	4.3000	4.3000	4.3000	+1.896%	5	686	-21.395%
2024-11-25	4.3000	4.3000	4.2200	4.2200	+4.198%	42	687	-19.905%
2024-11-20	4.0500	4.0500	4.0500	4.0500	-4.255%	1	649	-16.543%
2024-11-19	4.2300	4.2300	4.2300	4.2300	-12.963%	1	649	-20.095%
2024-11-13	4.6500	4.8600	4.6500	4.8600	+5.652%	3	650	-30.453%
2024-11-12	4.6000	4.6000	4.6000	4.6000	+7.981%	40	651	-26.522%
2024-11-11	4.3000	4.3000	4.2600	4.2600	+12.105%	2	657	-20.657%
2024-11-07	4.0000	4.0000	3.8000	3.8000	+10.465%	2	658	-11.053%
2024-10-25	3.3500	3.4700	3.3500	3.4400	+7.500%	6	659	-1.744%
2024-10-24	3.2000	3.2000	3.2000	3.2000	+4.918%	2	660	+5.625%
2024-10-23	3.0500	3.0500	3.0500	3.0500	+3.741%	2	660	+10.820%
2024-10-21	2.9300	2.9400	2.9300	2.9400	+1.379%	5	658	+14.966%
2024-10-18	2.9000	2.9000	2.9000	2.9000	-12.121%	10	653	+16.552%
2024-10-11	3.2500	3.3000	3.2500	3.3000	-2.941%	44	648	+2.424%
2024-10-10	3.3000	3.4000	3.3000	3.4000	-0.293%	4	666	-0.588%
2024-10-07	3.3500	3.4100	3.3500	3.4100	-2.571%	60	662	-0.880%
2024-10-03	3.5000	3.5000	3.5000	3.5000	+6.061%	27	637	-3.429%
2024-09-27	3.2000	3.3000	3.2000	3.3000	+8.197%	20	635	+2.424%
2024-09-26	3.0500	3.0500	3.0500	3.0500	-10.294%	23	625	+10.820%
2024-09-20	3.4000	3.4000	3.4000	3.4000	-2.857%	2	623	-0.588%
2024-09-18	3.4500	3.5000	3.4500	3.5000	+3.550%	96	623	-3.429%
2024-09-16	3.4000	3.4500	3.3800	3.3800	+2.424%	3	527	0.000%
2024-09-13	3.3000	3.3000	3.3000	3.3000	-3.509%	86	525	+2.424%
2024-09-12	3.4200	3.4200	3.4200	3.4200	-12.308%	25	497	-1.170%
2024-09-09	3.7300	3.9100	3.7300	3.9000	-2.500%	4	487	-13.333%
2024-09-06	3.9500	4.0200	3.7400	4.0000	+8.108%	52	487	-15.500%
2024-09-05	3.7000	3.7000	3.7000	3.7000	-2.887%	123	475	-8.649%
2024-09-04	3.9000	3.9000	3.7500	3.8100	+2.973%	13	372	-11.286%
2024-09-03	2.7500	3.7500	2.7500	3.7000	+7.246%	12	360	-8.649%
2024-08-30	3.5000	3.5200	3.4500	3.4500	+1.471%	28	337	-2.029%
2024-08-29	3.4000	3.4000	3.4000	3.4000	-3.955%	3	337	-0.588%
2024-08-28	3.6000	3.6000	3.5400	3.5400	+1.143%	27	337	-4.520%
2024-08-27	3.5000	3.5000	3.5000	3.5000	+1.449%	1	335	-3.429%
2024-08-26	3.4400	3.5000	3.1600	3.4500	0.000%	20	334	-2.029%
2024-08-23	3.4500	3.4500	3.4500	3.4500	-2.817%	128	314	-2.029%
2024-08-22	3.4300	3.5500	3.4200	3.5500	+5.970%	35	250	-4.789%
2024-08-21	3.4100	3.4100	3.3500	3.3500	-1.471%	20	215	+0.896%
2024-08-20	3.3000	3.4500	3.3000	3.4000	-0.875%	46	215	-0.588%
2024-08-19	3.4000	3.5000	3.4000	3.4300	-6.027%	13	173	-1.458%
2024-08-16	3.8000	3.8600	3.4100	3.6500	-3.947%	48	160	-7.397%
2024-08-15	3.7600	3.8000	3.7300	3.8000	0.000%	50	136	-11.053%
2024-08-13	3.7900	3.8100	3.7800	3.8000	0.000%	36	86	-11.053%
2024-08-12	3.9500	3.9700	3.8000	3.8000	-17.031%	10	50	-11.053%
2024-08-08	4.5800	4.5800	4.5800	4.5800	+6.512%	1	45	-26.201%
2024-08-02	4.1800	4.3100	4.1500	4.3000	+3.865%	42	46	-21.395%
2024-07-31	3.8600	4.1400	3.8600	4.1400	+7.254%	11	32	-18.357%
2024-07-22	3.9500	3.9500	3.8600	3.8600	+7.222%	2	32	-12.435%
2024-07-17	3.6000	3.6000	3.6000	3.6000	-4.255%	1	30	-6.111%
2024-07-12	3.7600	3.7600	3.7600	3.7600	-16.258%	2	29	-10.106%
2024-06-27	4.4900	4.4900	4.4900	4.4900	-4.671%	1	29	-24.722%
2024-06-26	4.7100	4.7100	4.7100	4.7100	-7.647%	5	29	-28.238%
2024-06-07	5.0000	5.1000	5.0000	5.1000	0.000%	58	29	-33.725%