Dark

GOLD20270115C10
GOLD Jan 15 2027 10.00 Call (GOLD270115C00010000)
option OPRA

Inactive

May 8, 2025

9.45-5.500%(-0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	9.1000	9.4500	9.1000	9.4500	-5.500%	11	1,126	0.000%
2025-05-07	10.0000	10.0000	10.0000	10.0000	+6.383%	6	1,135	-5.500%
2025-05-06	9.4000	9.4000	9.4000	9.4000	+5.975%	1	1,141	+0.532%
2025-05-01	9.3000	9.3000	8.8000	8.8700	-5.739%	31	1,142	+6.539%
2025-04-30	9.4100	9.4100	9.4100	9.4100	0.000%	1	1,111	+0.425%
2025-04-29	9.5000	9.5000	9.4100	9.4100	-1.979%	12	1,112	+0.425%
2025-04-25	9.6000	9.6000	9.6000	9.6000	-2.637%	2	1,100	-1.563%
2025-04-24	9.5000	9.8600	9.5000	9.8600	+2.388%	19	1,099	-4.158%
2025-04-23	9.7500	9.7500	9.4000	9.6300	-8.111%	58	1,097	-1.869%
2025-04-22	10.8900	10.8900	10.4800	10.4800	-2.963%	5	1,139	-9.828%
2025-04-21	11.0000	11.0000	10.8000	10.8000	+0.465%	7	1,135	-12.500%
2025-04-17	10.8000	10.8000	10.7500	10.7500	-4.018%	4	1,134	-12.093%
2025-04-16	11.3000	11.5200	11.1500	11.2000	+3.036%	201	1,134	-15.625%
2025-04-15	10.9000	11.0000	10.8700	10.8700	-2.511%	13	1,099	-13.063%
2025-04-14	11.2000	11.2500	11.0600	11.1500	+0.270%	59	1,090	-15.247%
2025-04-11	10.6500	11.2000	10.6500	11.1200	+22.198%	22	1,055	-15.018%
2025-04-09	9.2500	9.2500	9.1000	9.1000	+7.059%	130	1,056	+3.846%
2025-04-08	8.5000	8.5000	8.5000	8.5000	+2.410%	4	1,186	+11.176%
2025-04-07	7.7500	8.8000	7.7500	8.3000	+0.242%	15	1,190	+13.855%
2025-04-04	9.0000	9.0000	8.2800	8.2800	-18.020%	116	1,179	+14.130%
2025-04-03	10.1000	10.1000	10.1000	10.1000	+2.330%	50	1,167	-6.436%
2025-04-02	9.9200	9.9200	9.8700	9.8700	-2.277%	17	1,119	-4.255%
2025-04-01	10.1000	10.1000	10.1000	10.1000	+2.538%	1	1,102	-6.436%
2025-03-28	10.1000	10.1000	9.8500	9.8500	0.000%	12	1,103	-4.061%
2025-03-26	9.9400	9.9400	9.7800	9.8500	0.000%	6	1,097	-4.061%
2025-03-25	9.9000	9.9000	9.8500	9.8500	+5.348%	40	1,102	-4.061%
2025-03-21	9.4000	9.4500	9.3500	9.3500	-6.500%	84	1,132	+1.070%
2025-03-19	9.8500	10.0000	9.8500	10.0000	+2.564%	3	1,095	-5.500%
2025-03-17	9.7500	9.7500	9.7500	9.7500	+3.945%	35	1,096	-3.077%
2025-03-14	9.3800	9.3800	9.3800	9.3800	+0.321%	8	1,131	+0.746%
2025-03-13	9.0000	9.5200	9.0000	9.3500	+1.081%	306	833	+1.070%
2025-03-11	9.1100	9.2500	9.1100	9.2500	+5.114%	12	833	+2.162%
2025-03-10	9.2500	9.2500	8.8000	8.8000	-5.681%	18	841	+7.386%
2025-03-07	9.0900	9.3300	9.0900	9.3300	+0.865%	76	841	+1.286%
2025-03-06	9.2500	9.2500	9.2500	9.2500	+3.352%	1	803	+2.162%
2025-03-05	8.9500	8.9600	8.9500	8.9500	+9.146%	27	803	+5.587%
2025-03-04	8.2000	8.2000	8.2000	8.2000	-0.243%	27	829	+15.244%
2025-02-28	8.2200	8.2200	8.2200	8.2200	-2.722%	20	802	+14.964%
2025-02-27	8.6300	8.6300	8.4500	8.4500	-0.588%	4	812	+11.834%
2025-02-25	8.5000	8.5000	8.5000	8.5000	-4.709%	1	815	+11.176%
2025-02-24	8.9200	8.9200	8.9200	8.9200	-1.436%	2	815	+5.942%
2025-02-21	9.0500	9.0500	9.0500	9.0500	-4.737%	6	814	+4.420%
2025-02-20	9.5000	9.5000	9.5000	9.5000	-0.524%	1	814	-0.526%
2025-02-19	8.9200	9.6000	8.9200	9.5500	+5.993%	16	815	-1.047%
2025-02-13	9.1000	9.1000	9.0100	9.0100	+2.971%	35	811	+4.883%
2025-02-12	8.8300	8.8300	8.7000	8.7500	+4.291%	5	777	+8.000%
2025-02-11	8.8000	8.8000	7.8300	8.3900	+2.317%	7	779	+12.634%
2025-02-10	8.1500	8.2000	8.1500	8.2000	+5.128%	2	777	+15.244%
2025-02-07	7.8000	7.8000	7.8000	7.8000	+0.128%	40	779	+21.154%
2025-02-05	7.5500	7.7900	7.5500	7.7900	+5.270%	6	759	+21.309%
2025-02-04	7.4000	7.4000	7.4000	7.4000	+4.816%	1	765	+27.703%
2025-01-31	7.0600	7.0600	7.0600	7.0600	-3.946%	4	764	+33.853%
2025-01-30	7.1500	7.3500	7.1500	7.3500	+11.364%	7	762	+28.571%
2025-01-29	6.7500	6.7500	6.6000	6.6000	-2.077%	2	762	+43.182%
2025-01-28	6.7500	6.7500	6.7400	6.7400	+0.597%	2	761	+40.208%
2025-01-27	6.7000	6.7000	6.5500	6.7000	-3.179%	52	759	+41.045%
2025-01-24	6.9200	6.9200	6.9200	6.9200	+4.060%	42	708	+36.561%
2025-01-22	6.6500	6.6500	6.6500	6.6500	-1.481%	4	708	+42.105%
2025-01-21	7.5500	7.5500	6.7500	6.7500	-0.735%	53	704	+40.000%
2025-01-17	6.8000	6.8000	6.8000	6.8000	+2.256%	8	650	+38.971%
2025-01-15	6.6500	6.6500	6.6500	6.6500	+5.556%	10	650	+42.105%
2025-01-14	6.4500	6.4500	6.3000	6.3000	-10.638%	15	640	+50.000%
2025-01-10	7.0500	7.0500	7.0500	7.0500	+4.444%	2	625	+34.043%
2025-01-07	6.7500	6.7500	6.7500	6.7500	+2.740%	10	625	+40.000%
2025-01-06	6.6000	6.6000	6.5700	6.5700	-1.940%	11	615	+43.836%
2025-01-03	6.7900	6.9000	6.7000	6.7000	+5.512%	44	604	+41.045%
2024-12-31	6.3500	6.3500	6.3500	6.3500	+0.794%	1	583	+48.819%
2024-12-30	6.3000	6.3000	6.3000	6.3000	-3.077%	2	583	+50.000%
2024-12-27	6.5000	6.5000	6.5000	6.5000	-5.797%	2	581	+45.385%
2024-12-24	6.9000	6.9000	6.9000	6.9000	+8.661%	1	580	+36.957%
2024-12-23	6.3500	6.3500	6.3500	6.3500	-1.550%	1	580	+48.819%
2024-12-20	6.5000	6.5000	6.4500	6.4500	+4.032%	5	579	+46.512%
2024-12-19	6.3000	6.3000	6.2000	6.2000	-6.767%	7	577	+52.419%
2024-12-18	6.7900	6.7900	6.6500	6.6500	-5.674%	6	570	+42.105%
2024-12-17	7.0600	7.0600	7.0000	7.0500	-3.026%	63	568	+34.043%
2024-12-16	7.2700	7.2700	7.2700	7.2700	-11.341%	13	555	+29.986%
2024-12-12	8.0000	8.2000	7.9300	8.2000	+2.628%	29	555	+15.244%
2024-12-09	8.0000	8.0000	7.9900	7.9900	+5.132%	11	528	+18.273%
2024-12-06	7.6500	7.6500	7.6000	7.6000	-1.935%	332	538	+24.342%
2024-12-05	7.7500	7.7500	7.7500	7.7500	-6.514%	1	372	+21.935%
2024-11-27	8.3300	8.3300	8.2900	8.2900	+0.242%	200	171	+13.993%
2024-11-25	8.2700	8.2700	8.2700	8.2700	+6.435%	2	171	+14.268%
2024-11-18	7.7500	7.7700	7.7500	7.7700	+2.102%	17	171	+21.622%
2024-11-14	7.8900	7.8900	7.6100	7.6100	-1.169%	10	154	+24.179%
2024-11-13	7.7000	7.7000	7.7000	7.7000	+1.050%	1	144	+22.727%
2024-11-12	8.0000	8.0000	7.6200	7.6200	-5.576%	30	143	+24.016%
2024-11-11	8.0700	8.0700	8.0700	8.0700	-7.241%	1	113	+17.100%
2024-11-08	8.7000	8.7000	8.7000	8.7000	0.000%	50	112	+8.621%
2024-11-07	8.7000	8.7000	8.7000	8.7000	+0.230%	6	87	+8.621%
2024-11-06	8.6800	8.6800	8.6800	8.6800	-7.758%	1	82	+8.871%
2024-11-05	9.4100	9.4100	9.4100	9.4100	+0.642%	1	81	+0.425%
2024-11-04	9.3500	9.3500	9.3500	9.3500	-4.592%	3	80	+1.070%
2024-10-31	9.9500	9.9500	9.8000	9.8000	-6.220%	4	79	-3.571%
2024-10-30	10.5500	10.9000	10.4500	10.4500	+3.465%	52	76	-9.569%
2024-10-28	10.1000	10.1000	10.1000	10.1000	-2.510%	1	29	-6.436%
2024-10-25	10.4000	10.4000	10.3000	10.3600	-8.319%	6	29	-8.784%
2024-10-23	11.3000	11.3000	11.3000	11.3000	-3.830%	2	30	-16.372%
2024-10-22	11.5900	11.7500	11.5900	11.7500	+3.070%	17	29	-19.574%
2024-10-21	11.2500	11.4000	11.2500	11.4000	+0.441%	7	17	-17.105%
2024-10-18	11.3500	11.3500	11.3500	11.3500	+5.093%	2	10	-16.740%
2024-10-17	10.8000	10.8000	10.7500	10.8000	+3.846%	7	9	-12.500%
2024-10-15	10.4000	10.4000	10.4000	10.4000	0.000%	1	2	-9.135%
2024-10-10	10.4000	10.4000	10.4000	10.4000	+4.000%	5	1	-9.135%
2024-10-09	10.0000	10.0000	10.0000	10.0000	-9.502%	1	6	-5.500%
2024-10-08	11.0500	11.0500	11.0500	11.0500	0.000%	5	5	-14.480%