Dark

GOLD20270115C15
GOLD Jan 15 2027 15.00 Call (GOLD270115C00015000)
option OPRA

Inactive

May 8, 2025

5.65-7.225%(-0.44)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	5.9000	5.9000	5.6500	5.6500	-7.225%	36	3,514	0.000%
2025-05-07	5.9800	6.1500	5.9800	6.0900	+6.469%	160	3,492	-7.225%
2025-05-06	5.7000	5.7200	5.7000	5.7200	+5.926%	7	3,630	-1.224%
2025-05-05	5.4000	5.4000	5.4000	5.4000	+2.857%	10	3,627	+4.630%
2025-05-02	5.3000	5.3000	5.0500	5.2500	+0.191%	72	3,617	+7.619%
2025-05-01	5.2500	5.3500	5.1800	5.2400	-8.551%	41	3,581	+7.824%
2025-04-30	5.6800	5.7300	5.6800	5.7300	+2.321%	6	3,546	-1.396%
2025-04-29	5.8500	5.8500	5.6000	5.6000	-4.274%	39	3,540	+0.893%
2025-04-28	5.8500	5.8500	5.8500	5.8500	-0.341%	4	3,501	-3.419%
2025-04-25	5.8500	5.8700	5.7600	5.8700	-4.241%	240	3,497	-3.748%
2025-04-24	6.1300	6.1300	6.1300	6.1300	+3.898%	2	3,397	-7.830%
2025-04-23	6.0000	6.0000	5.8000	5.9000	-11.278%	556	3,399	-4.237%
2025-04-22	7.0000	7.0000	6.6000	6.6500	-4.728%	178	2,902	-15.038%
2025-04-21	7.1700	7.1700	6.9800	6.9800	+1.453%	52	2,757	-19.054%
2025-04-17	7.1500	7.1500	6.8800	6.8800	-3.776%	4	2,730	-17.878%
2025-04-16	7.4500	7.4500	7.1500	7.1500	+2.143%	56	2,730	-20.979%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-3.581%	5	2,735	-19.286%
2025-04-14	6.8500	7.3500	6.8500	7.2600	+8.358%	10	2,730	-22.176%
2025-04-11	6.9500	7.4700	6.7000	6.7000	+9.836%	110	2,722	-15.672%
2025-04-10	5.8500	6.1000	5.8500	6.1000	+14.232%	14	2,765	-7.377%
2025-04-09	5.3500	5.3500	5.3400	5.3400	+8.097%	5	2,770	+5.805%
2025-04-08	5.1000	5.1200	4.9400	4.9400	-0.202%	205	2,765	+14.372%
2025-04-07	3.4500	4.9500	3.4500	4.9500	+1.434%	66	2,671	+14.141%
2025-04-04	4.9500	4.9500	4.8500	4.8800	-22.540%	474	2,607	+15.779%
2025-04-03	5.9500	6.3000	5.9500	6.3000	+3.448%	47	2,743	-10.317%
2025-04-02	6.1300	6.1400	5.9000	6.0900	-0.164%	118	2,751	-7.225%
2025-03-31	5.9500	6.1000	5.8800	6.1000	+2.867%	71	2,797	-7.377%
2025-03-28	6.2700	6.2700	5.9300	5.9300	-3.577%	8	2,762	-4.722%
2025-03-27	6.1500	6.1500	6.1500	6.1500	+1.653%	1	2,762	-8.130%
2025-03-26	6.0500	6.0600	6.0000	6.0500	0.000%	18	2,761	-6.612%
2025-03-25	6.0000	6.0500	6.0000	6.0500	+5.217%	4	2,777	-6.612%
2025-03-24	5.7500	5.7500	5.7500	5.7500	+1.770%	1	2,777	-1.739%
2025-03-21	5.8000	5.8000	5.6500	5.6500	-6.612%	408	2,776	0.000%
2025-03-20	6.1200	6.1500	6.0500	6.0500	-1.786%	47	2,572	-6.612%
2025-03-19	6.1500	6.1600	6.0700	6.1600	0.000%	29	2,585	-8.279%
2025-03-18	6.1300	6.1600	6.1300	6.1600	+2.667%	6	2,612	-8.279%
2025-03-17	5.9500	6.0000	5.9400	6.0000	+6.195%	24	2,617	-5.833%
2025-03-14	5.8000	5.8000	5.6500	5.6500	0.000%	24	2,616	0.000%
2025-03-13	5.8800	5.9100	5.6500	5.6500	+5.607%	30	2,576	0.000%
2025-03-12	5.3500	5.3500	5.3000	5.3500	-2.727%	66	2,576	+5.607%
2025-03-11	5.4000	5.5000	5.3000	5.5000	+5.163%	9	2,630	+2.727%
2025-03-10	5.5000	5.5000	5.2300	5.2300	-7.270%	8	2,623	+8.031%
2025-03-07	5.6100	5.6400	5.6100	5.6400	+0.714%	20	2,629	+0.177%
2025-03-06	5.6000	5.6000	5.6000	5.6000	+2.752%	2	2,637	+0.893%
2025-03-05	5.3000	5.4500	5.3000	5.4500	+12.140%	56	2,637	+3.670%
2025-03-04	4.6700	4.8600	4.6700	4.8600	+1.250%	46	2,643	+16.255%
2025-03-03	4.8000	4.8000	4.8000	4.8000	-1.031%	2	2,643	+17.708%
2025-02-28	4.6800	4.8500	4.6800	4.8500	-1.020%	22	2,641	+16.495%
2025-02-27	5.1500	5.1500	4.9000	4.9000	-2.584%	31	2,652	+15.306%
2025-02-25	5.1600	5.1600	4.8000	5.0300	-4.008%	40	2,632	+12.326%
2025-02-24	5.2100	5.3600	5.2100	5.2400	-4.205%	27	2,619	+7.824%
2025-02-21	5.5500	5.5500	5.4200	5.4700	-7.288%	22	2,618	+3.291%
2025-02-20	5.9000	5.9000	5.9000	5.9000	+2.609%	2	2,620	-4.237%
2025-02-19	5.2600	5.7500	5.2600	5.7500	+7.276%	32	2,622	-1.739%
2025-02-18	5.3000	5.3600	5.2900	5.3600	+3.675%	6	2,624	+5.410%
2025-02-14	5.2500	5.2500	5.1500	5.1700	-5.138%	62	2,618	+9.284%
2025-02-13	5.2900	5.4500	5.2600	5.4500	+4.207%	180	2,618	+3.670%
2025-02-12	4.5000	5.3400	4.5000	5.2300	+18.594%	333	2,448	+8.031%
2025-02-11	4.4700	4.5200	4.4000	4.4100	-5.161%	58	2,266	+28.118%
2025-02-10	4.7600	4.8100	4.6500	4.6500	+6.897%	316	2,234	+21.505%
2025-02-07	4.5500	4.6600	4.3500	4.3500	-1.136%	210	2,178	+29.885%
2025-02-06	4.4500	4.4500	4.4000	4.4000	+1.149%	2	2,140	+28.409%
2025-02-05	4.3500	4.3600	4.3500	4.3500	+5.327%	8	2,140	+29.885%
2025-02-04	4.1300	4.1500	4.1300	4.1300	+1.975%	43	2,138	+36.804%
2025-02-03	4.0500	4.0500	4.0500	4.0500	+2.532%	30	2,138	+39.506%
2025-01-31	4.1500	4.2000	3.9000	3.9500	-2.228%	96	2,159	+43.038%
2025-01-30	3.9000	4.2000	3.9000	4.0400	+12.222%	51	2,160	+39.851%
2025-01-29	3.7000	3.7300	3.6000	3.6000	0.000%	40	2,156	+56.944%
2025-01-28	3.8000	3.8000	3.6000	3.6000	+3.448%	18	2,140	+56.944%
2025-01-27	3.5500	3.5500	3.4800	3.4800	-8.179%	4	2,127	+62.356%
2025-01-24	3.6000	3.8000	3.6000	3.7900	+8.286%	218	2,125	+49.077%
2025-01-23	3.3800	3.5000	3.3600	3.5000	-1.408%	32	2,128	+61.429%
2025-01-22	3.6000	3.6000	3.5500	3.5500	-3.533%	3	2,098	+59.155%
2025-01-21	3.8100	3.8100	3.6800	3.6800	-1.867%	55	2,096	+53.533%
2025-01-17	3.5500	3.8500	3.5500	3.7500	+0.806%	46	2,054	+50.667%
2025-01-16	3.7500	3.7500	3.7000	3.7200	+0.541%	28	2,054	+51.882%
2025-01-15	3.6500	3.7000	3.6500	3.7000	+6.322%	10	2,049	+52.703%
2025-01-14	3.5000	3.5000	3.4800	3.4800	-1.972%	20	2,049	+62.356%
2025-01-13	3.5500	3.5500	3.5400	3.5500	-4.054%	10	2,054	+59.155%
2025-01-10	4.0800	4.0800	3.7000	3.7000	-1.333%	44	2,051	+52.703%
2025-01-08	3.6000	3.7500	3.6000	3.7500	+5.042%	10	2,028	+50.667%
2025-01-07	3.7700	3.7700	3.5400	3.5700	-0.833%	84	2,028	+58.263%
2025-01-06	3.6500	3.7000	3.6000	3.6000	-6.494%	22	2,057	+56.944%
2025-01-03	3.8200	3.8500	3.8200	3.8500	0.000%	14	2,039	+46.753%
2025-01-02	3.8500	3.9000	3.8500	3.8500	+8.451%	31	2,039	+46.753%
2024-12-31	3.5500	3.5500	3.5000	3.5500	+1.429%	51	1,971	+59.155%
2024-12-30	3.5000	3.5500	3.4300	3.5000	-4.110%	374	1,971	+61.429%
2024-12-27	3.6500	3.6700	3.6500	3.6500	-1.351%	26	1,744	+54.795%
2024-12-26	3.7500	3.7500	3.7000	3.7000	+1.370%	17	1,731	+52.703%
2024-12-24	3.6000	3.7500	3.6000	3.6500	+1.389%	15	1,710	+54.795%
2024-12-23	3.6000	3.6000	3.6000	3.6000	0.000%	24	1,710	+56.944%
2024-12-20	3.4900	3.6000	3.4400	3.6000	+8.761%	118	1,692	+56.944%
2024-12-19	3.5500	3.5500	3.3100	3.3100	-7.799%	28	1,704	+70.695%
2024-12-18	3.8000	3.8100	3.5900	3.5900	-9.572%	11	1,709	+57.382%
2024-12-17	4.0000	4.0000	3.9500	3.9700	-1.975%	6	1,706	+42.317%
2024-12-16	4.2000	4.2000	4.0500	4.0500	-6.897%	3	1,702	+39.506%
2024-12-13	4.5000	4.5000	4.3400	4.3500	-12.121%	26	1,700	+29.885%
2024-12-11	4.9500	4.9500	4.9500	4.9500	+4.211%	49	1,697	+14.141%
2024-12-10	4.7500	4.7500	4.7500	4.7500	+2.151%	50	1,682	+18.947%
2024-12-09	4.8000	4.8000	4.6500	4.6500	+6.897%	51	1,635	+21.505%
2024-12-06	4.3000	4.4000	4.3000	4.3500	-2.247%	50	1,603	+29.885%
2024-12-05	5.0000	5.0000	4.4000	4.4500	-8.058%	120	1,579	+26.966%
2024-12-04	4.9400	4.9500	4.7900	4.8400	-3.777%	103	1,536	+16.736%
2024-12-03	5.0300	5.1000	5.0000	5.0300	+4.792%	120	1,433	+12.326%
2024-12-02	4.8500	4.8500	4.8000	4.8000	-2.041%	15	1,389	+17.708%
2024-11-29	4.9400	4.9400	4.9000	4.9000	0.000%	26	1,386	+15.306%
2024-11-27	4.9500	4.9500	4.9000	4.9000	+2.083%	154	1,249	+15.306%
2024-11-26	4.9500	4.9500	4.8000	4.8000	-4.950%	15	1,249	+17.708%
2024-11-25	4.8500	5.0500	4.8500	5.0500	-7.339%	3	1,235	+11.881%
2024-11-22	5.3800	5.4500	5.3800	5.4500	+2.830%	16	1,235	+3.670%
2024-11-20	5.2500	5.3000	5.2500	5.3000	+3.922%	4	1,229	+6.604%
2024-11-19	4.9700	5.1000	4.9000	5.1000	+9.442%	22	1,233	+10.784%
2024-11-18	4.6000	4.6600	4.5100	4.6600	+9.647%	23	1,229	+21.245%
2024-11-15	4.4300	4.4300	4.2500	4.2500	-4.494%	104	1,208	+32.941%
2024-11-14	4.2700	4.5500	4.2700	4.4500	-1.330%	36	1,166	+26.966%
2024-11-12	4.6000	4.6000	4.5100	4.5100	-7.010%	59	1,161	+25.277%
2024-11-11	4.8000	5.6500	4.8000	4.8500	-8.491%	43	1,149	+16.495%
2024-11-08	5.4000	5.4000	5.3000	5.3000	-3.811%	222	1,140	+6.604%
2024-11-07	5.2500	5.6500	5.2500	5.5100	+0.182%	127	1,130	+2.541%
2024-11-06	5.3000	5.8500	5.3000	5.5000	-9.241%	198	1,130	+2.727%
2024-11-05	6.0600	6.0600	6.0600	6.0600	+1.849%	10	1,028	-6.766%
2024-11-04	6.0100	6.0100	5.9500	5.9500	-2.459%	54	1,018	-5.042%
2024-11-01	6.1000	6.1000	6.1000	6.1000	-3.937%	2	965	-7.377%
2024-10-31	7.1500	7.1500	6.3000	6.3500	-9.156%	27	964	-11.024%
2024-10-30	6.7500	6.9900	6.7500	6.9900	-1.410%	8	944	-19.170%
2024-10-29	7.0500	7.1000	7.0500	7.0900	+5.037%	4	936	-20.310%
2024-10-28	6.7500	6.7500	6.7500	6.7500	+3.053%	1	934	-16.296%
2024-10-25	6.8000	6.8000	6.5500	6.5500	-7.746%	220	933	-13.740%
2024-10-24	7.3000	7.3000	6.8500	7.1000	-4.698%	76	824	-20.423%
2024-10-23	7.4000	7.4500	7.4000	7.4500	-5.096%	23	749	-24.161%
2024-10-22	7.7500	7.8500	7.7500	7.8500	+3.974%	92	734	-28.025%
2024-10-18	7.4500	7.7500	7.4500	7.5500	+11.029%	388	672	-25.166%
2024-10-16	7.2500	7.2500	6.6000	6.8000	-1.449%	48	542	-16.912%
2024-10-15	6.7300	6.9500	6.7300	6.9000	+3.759%	54	495	-18.116%
2024-10-10	6.6500	6.6500	6.6500	6.6500	-2.206%	16	441	-15.038%
2024-10-09	6.3300	6.8000	6.3300	6.8000	-0.730%	41	425	-16.912%
2024-10-07	6.8500	6.8500	6.8500	6.8500	-1.012%	36	385	-17.518%
2024-10-04	6.7500	6.9200	6.7500	6.9200	+4.060%	440	349	-18.353%
2024-10-03	6.6000	8.5000	6.6000	6.6500	-6.993%	100	129	-15.038%
2024-10-01	7.1500	7.1500	7.1500	7.1500	+2.143%	5	29	-20.979%
2024-09-27	7.0000	7.0000	7.0000	7.0000	-4.110%	10	24	-19.286%
2024-09-23	7.3000	7.3000	7.3000	7.3000	+2.528%	1	19	-22.603%
2024-09-20	7.1200	7.1200	7.1200	7.1200	-1.111%	2	18	-20.646%
2024-09-18	7.0000	7.2000	7.0000	7.2000	0.000%	17	17	-21.528%