Dark

GOLD20270115C20
GOLD Jan 15 2027 20.00 Call (GOLD270115C00020000)
option OPRA

Inactive

May 8, 2025

3.20-7.246%(-0.25)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.4400	3.4400	3.1700	3.2000	-7.246%	31	14,943	0.000%
2025-05-07	3.2600	3.6000	3.2600	3.4500	+0.877%	257	14,943	-7.246%
2025-05-06	3.2500	3.4200	3.2100	3.4200	+16.724%	148	14,759	-6.433%
2025-05-05	3.0500	3.0500	2.9300	2.9300	+2.448%	27	14,703	+9.215%
2025-05-02	2.9600	2.9600	2.7700	2.8600	-0.694%	272	14,694	+11.888%
2025-05-01	2.9700	3.0000	2.7500	2.8800	-7.097%	112	14,678	+11.111%
2025-04-30	3.2000	3.2500	3.1000	3.1000	-3.125%	32	14,601	+3.226%
2025-04-29	3.3500	3.3500	3.1500	3.2000	-3.614%	57	14,588	0.000%
2025-04-28	3.3500	3.5000	3.3200	3.3200	+0.302%	59	14,574	-3.614%
2025-04-25	3.3500	3.4000	3.2500	3.3100	-11.733%	742	14,585	-3.323%
2025-04-24	3.4500	3.7500	3.2500	3.7500	+8.069%	69	14,219	-14.667%
2025-04-23	3.5100	3.5200	3.3000	3.4700	-12.152%	119	14,217	-7.781%
2025-04-22	4.2000	4.2000	3.9500	3.9500	-7.925%	37	14,165	-18.987%
2025-04-21	4.4100	4.5000	4.1900	4.2900	+2.143%	72	14,157	-25.408%
2025-04-17	4.3100	4.3100	4.0000	4.2000	-4.545%	149	14,169	-23.810%
2025-04-16	4.3000	4.6000	4.3000	4.4000	+6.280%	127	14,169	-27.273%
2025-04-15	4.0500	4.3500	4.0500	4.1400	-4.828%	92	14,223	-22.705%
2025-04-14	3.7700	4.5300	3.7700	4.3500	-3.333%	199	14,161	-26.437%
2025-04-11	4.0700	4.6400	4.0700	4.5000	+32.353%	512	14,124	-28.889%
2025-04-10	3.5000	3.6100	3.4000	3.4000	+6.250%	99	14,022	-5.882%
2025-04-09	2.9000	3.3500	2.8500	3.2000	+14.695%	23	13,928	0.000%
2025-04-08	3.2500	3.2500	2.6300	2.7900	+7.722%	57	13,920	+14.695%
2025-04-07	2.3600	3.0700	2.3600	2.5900	-4.074%	80	13,906	+23.552%
2025-04-04	3.0000	3.0000	2.6200	2.7000	-22.857%	272	13,880	+18.519%
2025-04-03	3.0200	3.6400	2.9500	3.5000	+2.041%	444	13,931	-8.571%
2025-04-02	3.4500	3.4500	3.3400	3.4300	-4.722%	32	14,234	-6.706%
2025-04-01	3.4900	3.6000	3.4700	3.6000	+2.857%	92	14,202	-11.111%
2025-03-31	3.3000	3.5000	3.3000	3.5000	+6.383%	105	14,184	-8.571%
2025-03-28	3.5600	3.7000	3.2900	3.2900	-6.799%	126	14,261	-2.736%
2025-03-27	3.5000	3.6000	3.5000	3.5300	+3.824%	53	14,273	-9.348%
2025-03-26	3.4500	3.4500	3.3500	3.4000	+0.890%	22	14,238	-5.882%
2025-03-25	3.4500	3.4500	3.3500	3.3700	+5.313%	42	14,236	-5.045%
2025-03-24	3.2000	3.2000	3.2000	3.2000	0.000%	2	14,231	0.000%
2025-03-21	3.3000	3.3000	3.0100	3.2000	-5.882%	30	14,229	0.000%
2025-03-20	3.4000	3.4700	3.4000	3.4000	-1.449%	52	14,230	-5.882%
2025-03-19	3.5300	3.5300	3.4500	3.4500	-4.167%	14	14,207	-7.246%
2025-03-18	3.6500	3.7000	3.5500	3.6000	+5.572%	19	14,218	-11.111%
2025-03-17	3.4000	3.4500	3.3100	3.4100	+7.233%	37	14,213	-6.158%
2025-03-14	3.2500	3.3500	3.1500	3.1800	+0.633%	106	14,207	+0.629%
2025-03-13	3.0500	3.3500	3.0500	3.1600	+8.219%	22	14,179	+1.266%
2025-03-12	2.8800	2.9200	2.8800	2.9200	-4.262%	2	14,179	+9.589%
2025-03-11	2.9600	3.0500	2.9300	3.0500	+5.172%	19	14,179	+4.918%
2025-03-10	3.0800	3.1500	2.8500	2.9000	-9.657%	21	14,181	+10.345%
2025-03-07	2.9600	3.2100	2.9600	3.2100	+5.246%	44	14,172	-0.312%
2025-03-06	3.0000	3.2000	3.0000	3.0500	+3.041%	35	14,164	+4.918%
2025-03-05	2.9600	2.9600	2.9600	2.9600	+5.714%	1	14,144	+8.108%
2025-03-04	2.6800	2.8000	2.5100	2.8000	+11.111%	66	14,144	+14.286%
2025-03-03	2.6900	2.6900	2.5200	2.5200	-3.077%	19	14,080	+26.984%
2025-02-28	2.6000	2.6000	2.5800	2.6000	-4.762%	120	14,063	+23.077%
2025-02-27	2.8000	2.8800	2.7000	2.7300	-10.492%	43	14,103	+17.216%
2025-02-26	2.7400	3.0500	2.7200	3.0500	+12.546%	11	14,088	+4.918%
2025-02-25	2.8200	2.8200	2.6100	2.7100	-5.245%	40	14,086	+18.081%
2025-02-24	2.9100	3.0000	2.8500	2.8600	-3.051%	54	14,064	+11.888%
2025-02-21	3.2000	3.2000	2.9500	2.9500	-7.813%	114	14,035	+8.475%
2025-02-20	3.3600	3.3600	3.2000	3.2000	+1.587%	21	14,010	0.000%
2025-02-19	2.9500	3.3500	2.8700	3.1500	+6.780%	75	14,015	+1.587%
2025-02-18	2.9700	2.9700	2.8000	2.9500	+6.498%	92	13,970	+8.475%
2025-02-14	3.0500	3.0500	2.7300	2.7700	-9.180%	2,646	15,092	+15.523%
2025-02-13	2.9200	3.1000	2.8800	3.0500	+5.536%	112	15,092	+4.918%
2025-02-12	2.7500	2.9500	2.7500	2.8900	+23.504%	53	15,035	+10.727%
2025-02-11	2.4400	2.4500	2.3400	2.3400	-7.510%	88	15,017	+36.752%
2025-02-10	2.5400	2.6100	2.4800	2.5300	+7.660%	14	14,934	+26.482%
2025-02-07	2.4500	2.4700	2.3500	2.3500	-0.424%	204	14,933	+36.170%
2025-02-06	2.3900	2.4100	2.3600	2.3600	-0.422%	2,032	14,934	+35.593%
2025-02-05	2.3000	2.4500	2.3000	2.3700	+7.240%	157	13,921	+35.021%
2025-02-04	2.1900	2.2500	2.1900	2.2100	+1.376%	21	13,830	+44.796%
2025-02-03	2.1600	2.2400	2.0700	2.1800	-0.909%	102	13,838	+46.789%
2025-01-31	2.1800	2.2000	2.1800	2.2000	+2.326%	16	13,744	+45.455%
2025-01-30	2.0800	2.3000	2.0800	2.1500	+14.362%	161	13,743	+48.837%
2025-01-29	1.8700	1.9200	1.8500	1.8800	-1.571%	19	13,739	+70.213%
2025-01-28	2.0000	2.0100	1.8900	1.9100	+2.688%	23	13,738	+67.539%
2025-01-27	1.8400	2.0000	1.8000	1.8600	-7.000%	47	13,746	+72.043%
2025-01-24	1.9500	2.0300	1.9500	2.0000	+7.527%	94	13,777	+60.000%
2025-01-23	1.8000	1.8600	1.7300	1.8600	+1.639%	22	13,773	+72.043%
2025-01-22	1.9000	1.9000	1.7900	1.8300	-7.107%	93	13,767	+74.863%
2025-01-21	1.9800	2.0600	1.9700	1.9700	-1.005%	27	13,738	+62.437%
2025-01-17	1.9800	2.0400	1.9800	1.9900	-2.927%	130	13,667	+60.804%
2025-01-16	2.0500	2.0500	2.0100	2.0500	+2.500%	20	13,667	+56.098%
2025-01-15	2.0200	2.0200	1.9800	2.0000	+3.627%	20	13,666	+60.000%
2025-01-14	1.9000	1.9300	1.9000	1.9300	+2.116%	23	13,653	+65.803%
2025-01-13	1.9000	1.9800	1.8900	1.8900	-5.500%	31	13,653	+69.312%
2025-01-10	2.1500	2.1500	2.0000	2.0000	-3.382%	208	13,643	+60.000%
2025-01-08	2.0000	2.0700	2.0000	2.0700	+4.545%	44	13,548	+54.589%
2025-01-07	2.0000	2.0000	1.9800	1.9800	+1.020%	3	13,548	+61.616%
2025-01-06	2.0400	2.0400	1.9600	1.9600	-5.769%	22	13,545	+63.265%
2025-01-03	2.1300	2.1600	2.0800	2.0800	-2.347%	6	13,527	+53.846%
2025-01-02	2.1000	2.1500	2.1000	2.1300	+10.938%	6	13,526	+50.235%
2024-12-31	1.9200	1.9200	1.8900	1.9200	0.000%	1,538	12,008	+66.667%
2024-12-30	1.9000	1.9200	1.8600	1.9200	-1.538%	34	12,008	+66.667%
2024-12-27	1.9500	2.0200	1.9500	1.9500	-2.010%	22	12,015	+64.103%
2024-12-26	2.0000	2.0700	1.9900	1.9900	0.000%	79	12,011	+60.804%
2024-12-24	1.9700	1.9900	1.9600	1.9900	+2.051%	3	11,935	+60.804%
2024-12-23	1.8600	1.9700	1.8600	1.9500	+1.563%	30	11,935	+64.103%
2024-12-20	1.9500	2.0000	1.9200	1.9200	+5.495%	115	11,908	+66.667%
2024-12-19	1.9200	1.9200	1.7800	1.8200	-6.186%	90	11,797	+75.824%
2024-12-18	2.1500	2.1500	1.9400	1.9400	-10.599%	95	11,783	+64.948%
2024-12-17	2.2000	2.2000	2.1100	2.1700	-2.691%	23	11,720	+47.465%
2024-12-16	2.3500	2.3500	2.2300	2.2300	-7.083%	61	11,719	+43.498%
2024-12-13	2.4400	2.4700	2.4000	2.4000	-8.397%	56	11,661	+33.333%
2024-12-12	2.7000	2.7000	2.6200	2.6200	-5.755%	27	11,649	+22.137%
2024-12-11	2.8000	2.8000	2.7700	2.7800	+6.923%	10	11,638	+15.108%
2024-12-10	2.6000	2.6000	2.5600	2.6000	+1.961%	43	11,640	+23.077%
2024-12-09	2.6300	2.7400	2.5500	2.5500	+7.143%	38	11,597	+25.490%
2024-12-06	2.4000	2.4500	2.3400	2.3800	-1.245%	92	11,600	+34.454%
2024-12-05	2.7000	2.8100	2.4100	2.4100	-9.057%	93	11,594	+32.780%
2024-12-04	2.7600	2.8600	2.6500	2.6500	-6.360%	73	11,572	+20.755%
2024-12-03	2.8200	2.8800	2.8100	2.8300	+4.428%	58	11,560	+13.074%
2024-12-02	2.7500	2.7500	2.7000	2.7100	-2.518%	3	11,545	+18.081%
2024-11-29	2.8200	2.8200	2.7800	2.7800	-1.418%	40	11,543	+15.108%
2024-11-27	2.8000	2.8700	2.8000	2.8200	+0.714%	64	11,499	+13.475%
2024-11-26	2.8700	2.8700	2.8000	2.8000	-1.754%	15	11,499	+14.286%
2024-11-25	2.8000	2.8500	2.6500	2.8500	-10.938%	31	11,485	+12.281%
2024-11-22	3.2600	3.2600	3.1000	3.2000	+3.226%	16	11,482	0.000%
2024-11-21	3.1800	3.1800	3.1000	3.1000	0.000%	2	11,481	+3.226%
2024-11-20	2.8700	3.1000	2.8700	3.1000	-0.322%	61	11,481	+3.226%
2024-11-19	2.7500	3.1100	2.7500	3.1100	+21.484%	10,073	11,432	+2.894%
2024-11-18	2.5500	2.6400	2.5500	2.5600	+8.936%	162	1,381	+25.000%
2024-11-15	2.4700	2.4700	2.3500	2.3500	-6.000%	252	1,246	+36.170%
2024-11-14	2.4900	2.5600	2.4400	2.5000	+0.806%	32	1,142	+28.000%
2024-11-13	2.5700	2.5700	2.4200	2.4800	-4.981%	86	1,135	+29.032%
2024-11-12	2.6500	2.6600	2.5500	2.6100	-6.786%	47	1,080	+22.605%
2024-11-11	2.7500	2.8000	2.7000	2.8000	-11.111%	36	1,036	+14.286%
2024-11-08	3.2000	3.2000	3.1300	3.1500	-3.077%	26	1,006	+1.587%
2024-11-07	3.1000	3.3500	3.1000	3.2500	-0.612%	55	993	-1.538%
2024-11-06	3.1700	3.3500	3.1000	3.2700	-9.418%	386	940	-2.141%
2024-11-05	3.6100	3.6100	3.6100	3.6100	+1.404%	1	566	-11.357%
2024-11-04	3.6000	3.6900	3.5500	3.5600	-3.784%	30	565	-10.112%
2024-11-01	3.8000	3.8000	3.7000	3.7000	-7.500%	230	537	-13.514%
2024-10-31	3.9500	4.0000	3.8000	4.0000	-10.112%	37	434	-20.000%
2024-10-29	4.4500	4.4500	4.4500	4.4500	+5.952%	25	409	-28.090%
2024-10-28	4.1900	4.2500	4.1500	4.2000	+3.704%	56	409	-23.810%
2024-10-25	4.0200	4.2000	4.0000	4.0500	-8.989%	160	357	-20.988%
2024-10-24	4.5100	4.5100	4.1500	4.4500	-5.319%	11	306	-28.090%
2024-10-23	4.8600	4.9500	4.7000	4.7000	-5.433%	22	302	-31.915%
2024-10-22	5.1000	5.1000	4.9700	4.9700	+2.474%	14	281	-35.614%
2024-10-21	4.9400	4.9400	4.8500	4.8500	-1.020%	12	279	-34.021%
2024-10-18	4.6000	5.0000	4.6000	4.9000	+16.667%	86	282	-34.694%
2024-10-16	4.0500	4.3500	4.0500	4.2000	-3.448%	5	251	-23.810%
2024-10-15	4.3500	4.3500	4.3500	4.3500	+3.571%	2	248	-26.437%
2024-10-14	4.1300	4.2000	4.1300	4.2000	-2.326%	2	246	-23.810%
2024-10-11	4.4800	4.4800	4.3000	4.3000	-1.826%	62	246	-25.581%
2024-10-10	4.4000	4.4000	4.2700	4.3800	+6.829%	16	215	-26.941%
2024-10-09	4.0000	4.1000	4.0000	4.1000	+2.244%	4	201	-21.951%
2024-10-08	4.0500	4.0500	4.0100	4.0100	-5.647%	3	197	-20.200%
2024-10-07	4.3300	4.3300	4.2500	4.2500	+2.410%	2	196	-24.706%
2024-10-04	4.1500	4.1500	4.1500	4.1500	0.000%	40	195	-22.892%
2024-10-03	4.1500	4.1500	4.1500	4.1500	-5.896%	3	175	-22.892%
2024-10-02	4.5100	4.5100	4.4100	4.4100	-3.077%	27	174	-27.438%
2024-10-01	4.4500	4.5500	4.4000	4.5500	+10.976%	51	147	-29.670%
2024-09-30	4.1500	4.3000	4.1000	4.1000	-8.889%	7	96	-21.951%
2024-09-27	4.6500	4.6500	4.4900	4.5000	-10.891%	28	90	-28.889%
2024-09-26	5.0000	5.0900	4.9500	5.0500	+6.316%	18	78	-36.634%
2024-09-25	4.7500	4.7500	4.7500	4.7500	+1.279%	2	62	-32.632%
2024-09-24	4.5000	4.6900	4.4500	4.6900	+5.393%	9	60	-31.770%
2024-09-23	4.3800	4.7500	4.3800	4.4500	-3.261%	35	51	-28.090%
2024-09-20	4.7200	4.7200	4.6000	4.6000	+0.656%	8	37	-30.435%
2024-09-19	5.5000	5.5000	4.5500	4.5700	-2.972%	38	33	-29.978%
2024-09-18	4.7100	4.7100	4.7100	4.7100	-2.887%	3	5	-32.059%
2024-09-16	4.4300	4.8500	4.4300	4.8500	0.000%	2	2	-34.021%