Dark

GOLD20270115C18
GOLD Jan 15 2027 18.00 Call (GOLD270115C00018000)
option OPRA

Inactive

May 8, 2025

3.97-11.778%(-0.53)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.0000	4.0000	3.9700	3.9700	-11.778%	25	4,443	0.000%
2025-05-07	4.4500	4.5000	4.4500	4.5000	+5.882%	25	4,438	-11.778%
2025-05-06	4.1000	4.2500	4.1000	4.2500	+10.104%	28	4,428	-6.588%
2025-05-05	3.8000	3.9200	3.7600	3.8600	+4.891%	82	4,417	+2.850%
2025-05-02	3.6000	3.6800	3.5100	3.6800	-0.541%	812	4,415	+7.880%
2025-05-01	3.7500	3.7500	3.6000	3.7000	-7.960%	98	4,032	+7.297%
2025-04-30	3.9500	4.0500	3.9500	4.0200	+0.500%	10	3,983	-1.244%
2025-04-29	4.1000	4.1000	4.0000	4.0000	-5.882%	23	3,975	-0.750%
2025-04-28	4.2500	4.3000	4.2000	4.2500	+2.410%	11	3,952	-6.588%
2025-04-25	4.2000	4.2000	4.1500	4.1500	-6.742%	54	3,951	-4.337%
2025-04-24	4.3300	4.4500	4.3000	4.4500	+5.201%	82	3,943	-10.787%
2025-04-23	4.1500	4.3500	4.1500	4.2300	-12.241%	645	3,937	-6.147%
2025-04-22	5.2000	5.2000	4.8200	4.8200	-7.308%	257	4,120	-17.635%
2025-04-21	5.4800	5.4800	5.2000	5.2000	+1.961%	27	3,957	-23.654%
2025-04-17	4.7000	5.1000	4.7000	5.1000	-4.673%	10	3,947	-22.157%
2025-04-16	5.5500	5.5500	5.3500	5.3500	+4.902%	103	3,947	-25.794%
2025-04-15	5.2500	5.2500	5.1000	5.1000	-4.673%	142	3,844	-22.157%
2025-04-14	5.4700	5.4700	5.3000	5.3500	-4.464%	7	3,784	-25.794%
2025-04-11	5.0000	5.6000	5.0000	5.6000	+27.273%	304	3,786	-29.107%
2025-04-10	4.1500	4.4700	2.6700	4.4000	+11.392%	894	3,707	-9.773%
2025-04-09	3.9500	4.2500	3.7000	3.9500	+16.176%	725	3,660	+0.506%
2025-04-08	3.6700	3.7500	3.4000	3.4000	+3.030%	39	4,204	+16.765%
2025-04-07	3.4500	3.8900	2.0000	3.3000	-2.941%	22	4,205	+20.303%
2025-04-04	4.2000	4.2000	3.3500	3.4000	-23.596%	258	4,200	+16.765%
2025-04-03	3.8000	4.5000	3.8000	4.4500	+3.972%	502	4,131	-10.787%
2025-04-02	4.2800	4.2800	4.2800	4.2800	-1.609%	10	4,235	-7.243%
2025-03-31	4.2000	4.3600	4.2000	4.3500	+4.819%	11	4,235	-8.736%
2025-03-28	4.6000	4.6000	4.1500	4.1500	-5.896%	1,006	4,234	-4.337%
2025-03-27	4.3500	4.5400	4.3500	4.4100	+0.915%	1,902	3,731	-9.977%
2025-03-26	4.3700	4.3800	4.3600	4.3700	+1.628%	45	1,969	-9.153%
2025-03-25	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,924	-7.674%
2025-03-24	4.0000	4.1000	4.0000	4.1000	+1.737%	5	1,924	-3.171%
2025-03-21	4.0400	4.0400	4.0100	4.0300	-6.713%	74	1,929	-1.489%
2025-03-20	4.3200	4.3400	4.3200	4.3200	-2.921%	25	1,894	-8.102%
2025-03-19	4.4500	4.4500	4.3400	4.4500	-2.198%	6	1,919	-10.787%
2025-03-18	4.5500	4.5500	4.5500	4.5500	+7.820%	4	1,921	-12.747%
2025-03-17	4.2500	4.2800	4.2200	4.2200	+2.927%	7	1,921	-5.924%
2025-03-14	4.1000	4.2500	4.1000	4.1000	+1.485%	80	1,920	-3.171%
2025-03-13	3.9700	4.1500	3.9700	4.0400	+5.483%	28	1,896	-1.733%
2025-03-12	3.9000	3.9000	3.6500	3.8300	-1.795%	13	1,896	+3.655%
2025-03-11	3.7800	3.9000	3.7800	3.9000	+4.000%	2	1,893	+1.795%
2025-03-10	3.9000	3.9000	3.7500	3.7500	-7.407%	8	1,891	+5.867%
2025-03-07	4.1100	4.1100	3.8000	4.0500	+5.195%	86	1,897	-1.975%
2025-03-06	3.9000	4.0000	3.8500	3.8500	0.000%	133	1,897	+3.117%
2025-03-05	3.5500	3.8500	3.5500	3.8500	+8.451%	66	1,769	+3.117%
2025-03-04	3.3500	3.5500	3.2200	3.5500	+4.412%	52	1,821	+11.831%
2025-03-03	3.6000	3.6500	3.4000	3.4000	+3.976%	108	1,840	+16.765%
2025-02-28	3.2000	3.3300	3.2000	3.2700	-3.824%	84	1,766	+21.407%
2025-02-27	3.6500	3.6500	3.4000	3.4000	-12.821%	64	1,735	+16.765%
2025-02-26	3.6100	3.9000	3.6100	3.9000	+9.551%	133	1,686	+1.795%
2025-02-25	3.3500	3.5600	3.3000	3.5600	-6.316%	117	1,591	+11.517%
2025-02-24	3.7500	3.8000	3.6000	3.8000	0.000%	81	1,598	+4.474%
2025-02-21	4.0600	4.0600	3.8000	3.8000	-7.990%	318	1,669	+4.474%
2025-02-20	4.1000	4.2500	4.0900	4.1300	+0.732%	183	1,537	-3.874%
2025-02-19	3.8000	4.2500	3.6000	4.1000	+12.329%	110	1,394	-3.171%
2025-02-18	3.6900	3.7300	3.6200	3.6500	+2.817%	144	1,290	+8.767%
2025-02-14	3.7200	3.7200	3.5500	3.5500	-8.974%	130	1,228	+11.831%
2025-02-13	3.7600	3.9300	3.6000	3.9000	+2.632%	156	1,228	+1.795%
2025-02-12	3.6000	3.8000	3.5000	3.8000	+26.667%	338	1,120	+4.474%
2025-02-11	3.0900	3.1400	3.0000	3.0000	-8.257%	23	881	+32.333%
2025-02-10	3.3000	3.3000	3.1900	3.2700	+9.000%	81	860	+21.407%
2025-02-07	3.2000	3.2400	3.0000	3.0000	-0.662%	48	805	+32.333%
2025-02-06	3.1000	3.1000	3.0200	3.0200	-4.127%	46	800	+31.457%
2025-02-05	3.1400	3.1500	3.1000	3.1500	+8.621%	5	767	+26.032%
2025-02-04	2.7400	2.9100	2.7400	2.9000	+3.203%	22	766	+36.897%
2025-02-03	2.8000	2.8400	2.7800	2.8100	+6.038%	20	765	+41.281%
2025-01-31	2.8400	2.8700	2.6200	2.6500	-6.028%	50	769	+49.811%
2025-01-30	2.7400	2.9000	2.7400	2.8200	+14.170%	20	764	+40.780%
2025-01-29	2.4600	2.4700	2.4600	2.4700	+0.407%	5	757	+60.729%
2025-01-28	2.4600	2.4600	2.4600	2.4600	+1.653%	10	756	+61.382%
2025-01-27	2.4400	2.4400	2.3500	2.4200	-6.564%	15	751	+64.050%
2025-01-24	2.5500	2.6500	2.5000	2.5900	+10.684%	112	752	+53.282%
2025-01-23	2.2600	2.3400	2.2100	2.3400	-1.681%	72	732	+69.658%
2025-01-22	2.4400	2.4400	2.3700	2.3800	-6.667%	56	764	+66.807%
2025-01-21	2.5500	2.6500	2.4200	2.5500	0.000%	87	731	+55.686%
2025-01-17	1.7800	2.5800	1.7800	2.5500	+2.000%	278	611	+55.686%
2025-01-16	2.5900	2.5900	2.5000	2.5000	-1.961%	12	611	+58.800%
2025-01-15	2.5000	2.5500	2.5000	2.5500	+4.082%	5	611	+55.686%
2025-01-13	2.4500	2.4500	2.4300	2.4500	-5.039%	34	611	+62.041%
2025-01-08	2.5800	2.5800	2.5800	2.5800	+3.200%	20	579	+53.876%
2025-01-07	2.5500	2.5500	2.5000	2.5000	0.000%	3	579	+58.800%
2025-01-06	2.5900	2.5900	2.4500	2.5000	-5.660%	41	577	+58.800%
2025-01-03	2.6600	2.6600	2.6400	2.6500	-1.487%	52	581	+49.811%
2025-01-02	2.7100	2.7100	2.6300	2.6900	+11.157%	18	576	+47.584%
2024-12-31	2.4200	2.4200	2.4200	2.4200	+0.833%	1	564	+64.050%
2024-12-30	2.4000	2.4000	2.4000	2.4000	-4.382%	12	564	+65.417%
2024-12-27	2.5800	2.5800	2.5100	2.5100	-3.462%	8	574	+58.167%
2024-12-26	2.6000	2.6000	2.5600	2.6000	+1.961%	12	571	+52.692%
2024-12-24	2.4200	2.6000	2.4200	2.5500	+3.239%	24	560	+55.686%
2024-12-23	2.6700	2.6700	2.3900	2.4700	-1.200%	4	560	+60.729%
2024-12-20	2.4600	2.5500	2.4200	2.5000	+5.932%	96	558	+58.800%
2024-12-19	2.4500	2.4500	2.3000	2.3600	-2.479%	29	468	+68.220%
2024-12-18	2.6300	2.6600	2.4200	2.4200	-11.029%	40	442	+64.050%
2024-12-17	3.3200	3.3200	2.7200	2.7200	-5.556%	3	439	+45.956%
2024-12-16	2.8700	2.9200	2.8500	2.8800	-5.574%	9	437	+37.847%
2024-12-13	3.1500	3.1500	3.0000	3.0500	-7.576%	48	437	+30.164%
2024-12-12	3.3000	3.3100	3.3000	3.3000	-4.899%	6	417	+20.303%
2024-12-11	3.3500	3.4700	3.3500	3.4700	+2.059%	8	415	+14.409%
2024-12-09	3.2900	3.4000	3.2900	3.4000	+11.475%	3	408	+16.765%
2024-12-06	3.1200	3.1200	3.0500	3.0500	-1.613%	24	407	+30.164%
2024-12-05	3.2000	3.2000	3.0500	3.1000	-11.429%	25	397	+28.065%
2024-12-04	3.5900	3.6000	3.5000	3.5000	-2.235%	19	390	+13.429%
2024-12-03	3.4500	3.5800	3.4500	3.5800	+6.866%	2	371	+10.894%
2024-12-02	3.4000	3.4000	3.3000	3.3500	-5.634%	14	370	+18.507%
2024-11-29	3.6000	3.6000	3.5500	3.5500	0.000%	32	357	+11.831%
2024-11-27	3.4800	3.5500	3.4800	3.5500	-0.560%	12	341	+11.831%
2024-11-26	3.5700	3.5700	3.5700	3.5700	-10.302%	80	341	+11.204%
2024-11-22	4.0000	4.0600	3.9800	3.9800	+1.015%	404	393	-0.251%
2024-11-21	3.9400	3.9400	3.9400	3.9400	+10.986%	1	391	+0.761%
2024-11-19	3.9400	3.9400	3.5500	3.5500	+11.635%	15	390	+11.831%
2024-11-18	3.2000	3.3500	3.1800	3.1800	+6.000%	24	379	+24.843%
2024-11-15	3.0400	3.0400	3.0000	3.0000	-3.537%	52	369	+32.333%
2024-11-14	3.1000	3.2500	3.0600	3.1100	-1.893%	58	355	+27.653%
2024-11-13	3.2000	3.2100	3.1200	3.1700	-3.939%	22	310	+25.237%
2024-11-12	3.2000	3.3000	3.2000	3.3000	-3.509%	14	298	+20.303%
2024-11-11	3.4000	3.5500	3.4000	3.4200	-11.169%	354	285	+16.082%
2024-11-08	3.9500	3.9500	3.8500	3.8500	-7.229%	122	427	+3.117%
2024-11-07	4.0000	4.5800	3.8700	4.1500	+4.271%	8	367	-4.337%
2024-11-06	4.0500	4.0500	3.9800	3.9800	-7.442%	2	361	-0.251%
2024-11-05	4.3000	4.3000	4.3000	4.3000	-5.495%	1	361	-7.674%
2024-11-04	4.5500	4.5500	4.5500	4.5500	-1.087%	1	361	-12.747%
2024-11-01	4.6000	4.6000	4.6000	4.6000	-2.128%	4	360	-13.696%
2024-10-31	4.7000	4.7000	4.7000	4.7000	-4.665%	1	358	-15.532%
2024-10-25	4.9300	4.9300	4.9300	4.9300	-4.642%	2	357	-19.473%
2024-10-24	5.1700	5.1700	5.1700	5.1700	-13.400%	1	356	-23.211%
2024-10-22	5.9700	5.9700	5.9700	5.9700	+3.646%	2	355	-33.501%
2024-10-21	5.7600	5.7600	5.7600	5.7600	-4.950%	1	353	-31.076%
2024-10-18	5.9600	6.0600	5.9600	6.0600	+11.193%	20	352	-34.488%
2024-10-17	5.4500	5.4500	5.4500	5.4500	+5.825%	1	342	-27.156%
2024-10-14	5.1500	5.1500	5.1500	5.1500	-1.905%	2	341	-22.913%
2024-10-11	5.3500	5.3500	5.2500	5.2500	+1.942%	366	339	-24.381%
2024-10-10	5.1500	5.1500	5.1500	5.1500	+7.292%	1	156	-22.913%
2024-10-09	4.8000	4.8000	4.8000	4.8000	-1.235%	1	155	-17.292%
2024-10-08	4.8600	4.8600	4.8600	4.8600	-5.078%	1	155	-18.313%
2024-10-03	5.1200	5.1200	5.1200	5.1200	-3.214%	1	155	-22.461%
2024-10-02	5.2900	5.2900	5.2900	5.2900	-2.037%	1	154	-24.953%
2024-10-01	5.4000	5.4000	5.4000	5.4000	+6.299%	1	153	-26.481%
2024-09-30	5.0800	5.0800	5.0800	5.0800	-7.636%	1	153	-21.850%
2024-09-27	5.5000	5.5000	5.5000	5.5000	-0.722%	300	153	-27.818%
2024-09-20	5.5400	5.5400	5.5400	5.5400	-2.293%	2	3	-28.339%
2024-09-17	5.6700	5.6700	5.6700	5.6700	0.000%	3	3	-29.982%