Dark

GOLD20270115C13
GOLD Jan 15 2027 13.00 Call (GOLD270115C00013000)
option OPRA

Inactive

May 7, 2025

7.35+8.088%(+0.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	7.3300	7.5300	7.3300	7.3500	+8.088%	8	1,876	0.000%
2025-05-05	6.8000	6.8000	6.8000	6.8000	+6.250%	25	1,870	+8.088%
2025-05-02	6.5000	6.5000	6.4000	6.4000	-1.991%	12	1,870	+14.844%
2025-05-01	6.6200	6.6200	6.5300	6.5300	-7.376%	10	1,864	+12.557%
2025-04-30	7.0500	7.0500	7.0500	7.0500	0.000%	1	1,863	+4.255%
2025-04-29	7.0500	7.0500	7.0500	7.0500	-2.759%	5	1,862	+4.255%
2025-04-28	7.2000	7.2500	7.2000	7.2500	+0.694%	5	1,858	+1.379%
2025-04-25	7.0500	7.2000	7.0500	7.2000	-1.639%	18	1,858	+2.083%
2025-04-23	7.2200	7.3400	7.2200	7.3200	-8.500%	8	1,851	+0.410%
2025-04-22	8.0000	8.0000	8.0000	8.0000	-6.433%	5	1,849	-8.125%
2025-04-21	8.5500	8.5500	8.5500	8.5500	+4.908%	30	1,844	-14.035%
2025-04-17	8.5500	8.5500	8.1500	8.1500	-5.780%	47	1,851	-9.816%
2025-04-16	8.6500	8.6500	8.6500	8.6500	+0.348%	5	1,851	-15.029%
2025-04-14	8.9000	9.0800	8.6200	8.6200	-2.599%	9	1,848	-14.733%
2025-04-11	8.5000	8.8500	8.5000	8.8500	+16.447%	66	1,847	-16.949%
2025-04-10	7.4500	7.6000	7.4500	7.6000	+8.571%	14	1,846	-3.289%
2025-04-09	6.5000	7.0000	6.5000	7.0000	+16.667%	96	1,846	+5.000%
2025-04-08	6.5000	6.5000	6.0000	6.0000	-5.363%	15	1,773	+22.500%
2025-04-07	6.5000	6.5000	6.2000	6.3400	+4.793%	15	1,768	+15.931%
2025-04-04	7.3500	7.3500	6.0500	6.0500	-20.395%	106	1,769	+21.488%
2025-04-03	7.0000	7.8000	7.0000	7.6000	+1.740%	415	1,769	-3.289%
2025-04-02	7.4700	7.4700	7.4700	7.4700	-1.711%	2	2,111	-1.606%
2025-04-01	7.6000	7.6000	7.6000	7.6000	+2.426%	1	2,111	-3.289%
2025-03-31	7.4600	7.4600	7.4200	7.4200	+0.542%	6	2,112	-0.943%
2025-03-28	7.9000	7.9000	7.3800	7.3800	-3.529%	28	2,107	-0.407%
2025-03-27	7.7000	7.7000	7.6500	7.6500	+2.273%	11	2,117	-3.922%
2025-03-26	7.4800	7.4800	7.4800	7.4800	+1.081%	4	2,120	-1.738%
2025-03-25	7.4000	7.4000	7.3900	7.4000	+4.225%	10	2,116	-0.676%
2025-03-24	7.1000	7.1000	7.1000	7.1000	-1.389%	1	2,108	+3.521%
2025-03-21	7.2000	7.2000	7.2000	7.2000	-5.263%	10	2,109	+2.083%
2025-03-19	7.6000	7.6000	7.6000	7.6000	+0.529%	1	2,109	-3.289%
2025-03-18	7.5500	7.6000	7.5500	7.5600	+2.162%	11	2,110	-2.778%
2025-03-17	7.3000	7.4200	7.3000	7.4000	+2.921%	47	2,120	-0.676%
2025-03-14	7.1900	7.1900	7.1900	7.1900	-0.139%	20	2,104	+2.225%
2025-03-13	7.2000	7.2000	7.2000	7.2000	+6.667%	5	2,099	+2.083%
2025-03-12	6.6100	6.7500	6.6100	6.7500	-0.295%	90	2,099	+8.889%
2025-03-11	6.7000	6.7800	6.7000	6.7700	-1.312%	32	2,184	+8.567%
2025-03-10	6.8600	6.8600	6.8600	6.8600	-0.291%	8	2,210	+7.143%
2025-03-06	6.8500	6.8800	6.8000	6.8800	+1.926%	26	2,196	+6.831%
2025-03-05	6.6500	6.7500	6.6500	6.7500	+10.656%	33	2,196	+8.889%
2025-03-03	6.2000	6.2000	6.1000	6.1000	+1.667%	154	2,186	+20.492%
2025-02-28	6.0000	6.0000	6.0000	6.0000	-4.762%	10	2,338	+22.500%
2025-02-27	6.2500	6.4000	6.2500	6.3000	-5.263%	50	2,338	+16.667%
2025-02-26	6.4500	6.6500	6.4500	6.6500	+9.016%	10	2,368	+10.526%
2025-02-25	6.3500	6.3500	6.1000	6.1000	-8.271%	10	2,364	+20.492%
2025-02-21	6.6700	6.6700	6.6500	6.6500	-5.674%	26	2,364	+10.526%
2025-02-20	7.0500	7.0500	7.0500	7.0500	+0.858%	1	2,360	+4.255%
2025-02-19	6.6500	6.9900	6.6500	6.9900	+9.219%	68	2,360	+5.150%
2025-02-18	6.4000	6.4000	6.4000	6.4000	+1.587%	1	2,414	+14.844%
2025-02-14	6.4000	6.4400	6.3000	6.3000	-7.080%	84	2,447	+16.667%
2025-02-13	6.5000	6.7800	6.5000	6.7800	+1.955%	17	2,447	+8.407%
2025-02-12	6.1000	6.6500	6.1000	6.6500	+13.481%	37	2,455	+10.526%
2025-02-10	5.9000	5.9500	5.7700	5.8600	+3.901%	38	2,489	+25.427%
2025-02-06	5.5500	5.7000	5.5500	5.6400	-0.704%	28	2,515	+30.319%
2025-02-05	5.5000	5.7500	5.5000	5.6800	+7.170%	27	2,489	+29.401%
2025-02-04	5.1500	5.3000	5.1500	5.3000	+1.923%	191	2,491	+38.679%
2025-02-03	5.2000	5.2000	5.2000	5.2000	-1.887%	7	2,344	+41.346%
2025-01-31	5.3300	5.3300	5.3000	5.3000	+1.923%	204	2,344	+38.679%
2025-01-30	4.8000	5.2700	4.8000	5.2000	+13.043%	8	2,255	+41.346%
2025-01-29	4.8000	4.8000	4.6000	4.6000	-3.158%	22	2,258	+59.783%
2025-01-28	4.7800	4.7800	4.7500	4.7500	+1.713%	11	2,238	+54.737%
2025-01-27	4.5500	4.6700	4.5500	4.6700	-4.499%	34	2,229	+57.388%
2025-01-24	4.8000	4.9500	4.7600	4.8900	+8.667%	244	2,212	+50.307%
2025-01-23	4.5000	4.5000	4.5000	4.5000	-3.226%	5	2,095	+63.333%
2025-01-22	4.7900	4.7900	4.6500	4.6500	-7.738%	22	2,090	+58.065%
2025-01-21	5.0400	5.0400	5.0400	5.0400	+4.132%	1	2,039	+45.833%
2025-01-17	4.8000	4.9400	4.8000	4.8400	+9.255%	70	2,039	+51.860%
2025-01-14	4.4500	4.4500	4.4300	4.4300	-2.637%	10	2,039	+65.914%
2025-01-13	4.4400	4.5500	4.4400	4.5500	-4.211%	6	2,029	+61.538%
2025-01-10	4.8300	4.8300	4.7500	4.7500	+0.211%	74	2,026	+54.737%
2025-01-08	4.7500	4.7500	4.7400	4.7400	+1.282%	10	1,989	+55.063%
2025-01-07	4.7000	4.7000	4.6800	4.6800	+1.080%	83	1,989	+57.051%
2025-01-06	4.6500	4.6500	4.6000	4.6300	-4.536%	23	1,906	+58.747%
2025-01-03	4.9000	4.9000	4.8500	4.8500	+8.744%	4	1,884	+51.546%
2024-12-31	4.4600	4.4600	4.4600	4.4600	-0.224%	10	1,882	+64.798%
2024-12-30	4.4500	4.5000	4.4500	4.4700	-3.456%	67	1,882	+64.430%
2024-12-27	4.6300	4.6300	4.6300	4.6300	-2.731%	14	1,867	+58.747%
2024-12-26	4.7100	4.7600	4.7100	4.7600	+2.366%	2	1,860	+54.412%
2024-12-24	4.6000	4.6500	4.5000	4.6500	+1.087%	18	1,845	+58.065%
2024-12-23	4.4700	4.6000	4.4700	4.6000	-0.433%	4	1,845	+59.783%
2024-12-20	4.5600	4.6200	4.5600	4.6200	+7.944%	36	1,843	+59.091%
2024-12-19	4.5000	4.5000	4.2800	4.2800	-5.934%	49	1,832	+71.729%
2024-12-18	4.9100	4.9100	4.5300	4.5500	-9.000%	135	1,820	+61.538%
2024-12-17	5.6300	5.6300	5.0000	5.0000	-2.913%	11	1,817	+47.000%
2024-12-16	5.3000	5.3500	5.1500	5.1500	-11.966%	15	1,806	+42.718%
2024-12-12	5.9400	5.9400	5.8500	5.8500	-5.645%	60	1,797	+25.641%
2024-12-11	6.2000	6.2000	6.2000	6.2000	+4.377%	10	1,742	+18.548%
2024-12-10	5.7700	5.9400	5.7300	5.9400	+0.169%	87	1,732	+23.737%
2024-12-09	5.9300	5.9300	5.9300	5.9300	+9.815%	1	1,647	+23.946%
2024-12-06	5.5000	5.5000	5.4000	5.4000	-2.703%	42	1,647	+36.111%
2024-12-05	5.8400	5.8400	5.5300	5.5500	-7.191%	49	1,627	+32.432%
2024-12-04	6.1900	6.2200	5.9600	5.9800	-3.548%	75	1,623	+22.910%
2024-12-03	6.1200	6.2000	6.1200	6.2000	+0.324%	35	1,550	+18.548%
2024-11-27	6.2100	6.3100	6.1500	6.1800	+3.000%	167	1,395	+18.932%
2024-11-26	6.0000	6.0000	6.0000	6.0000	-2.121%	5	1,395	+22.500%
2024-11-25	6.1300	6.1300	6.1300	6.1300	-8.507%	415	1,390	+19.902%
2024-11-22	6.6800	6.7000	6.6500	6.7000	+4.688%	46	975	+9.701%
2024-11-21	6.4000	6.4000	6.4000	6.4000	+1.749%	1	975	+14.844%
2024-11-20	6.2900	6.2900	6.2900	6.2900	+1.616%	10	975	+16.852%
2024-11-19	5.8800	6.1900	5.8800	6.1900	+7.465%	11	975	+18.740%
2024-11-18	5.7500	5.7600	5.6200	5.7600	+9.298%	111	980	+27.604%
2024-11-15	5.3500	5.3500	5.2700	5.2700	-5.045%	30	880	+39.469%
2024-11-14	5.5700	5.5700	5.5500	5.5500	+0.543%	21	865	+32.432%
2024-11-13	5.6400	5.6400	5.5000	5.5200	-8.458%	5	846	+33.152%
2024-11-11	6.0000	6.0300	6.0000	6.0300	-7.231%	10	842	+21.891%
2024-11-08	6.6000	6.6000	6.5000	6.5000	-2.985%	24	833	+13.077%
2024-11-07	6.3500	6.7000	6.3500	6.7000	-0.741%	61	821	+9.701%
2024-11-06	6.5100	6.8500	6.5100	6.7500	-5.594%	148	760	+8.889%
2024-11-05	7.1000	7.1500	7.1000	7.1500	-6.536%	44	660	+2.797%
2024-11-01	7.4700	7.6500	7.4700	7.6500	+0.658%	402	616	-3.922%
2024-10-31	7.6000	8.0000	7.6000	7.6000	-4.403%	28	415	-3.289%
2024-10-25	7.9500	7.9500	7.9500	7.9500	-6.471%	10	411	-7.547%
2024-10-24	8.5000	8.8000	8.4000	8.5000	+0.354%	26	411	-13.529%
2024-10-17	8.5000	8.5000	8.4500	8.4700	+8.729%	100	393	-13.223%
2024-10-09	7.7500	7.7900	7.7400	7.7900	-7.041%	210	293	-5.648%
2024-09-27	8.3800	8.3800	8.3800	8.3800	-8.913%	2	83	-12.291%
2024-09-26	9.1000	9.2000	9.1000	9.2000	+5.747%	2	82	-20.109%
2024-09-25	8.7000	8.7000	8.7000	8.7000	+3.325%	3	81	-15.517%
2024-09-24	8.4200	8.4200	8.4200	8.4200	-0.355%	50	78	-12.708%
2024-09-20	8.5800	8.5800	8.4500	8.4500	-1.170%	10	78	-13.018%
2024-09-19	8.8500	8.8500	8.3800	8.5500	-0.581%	67	73	-14.035%
2024-09-18	8.6000	8.6000	8.6000	8.6000	-1.714%	1	6	-14.535%
2024-09-16	8.7500	8.7500	8.7500	8.7500	0.000%	5	5	-16.000%