Dark

GOLD20270115C22
GOLD Jan 15 2027 22.00 Call (GOLD270115C00022000)
option OPRA

Inactive

May 8, 2025

2.64-6.714%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.6400	2.6400	2.6400	2.6400	-6.714%	5	2,591	0.000%
2025-05-07	2.8400	2.8400	2.7500	2.8300	+6.792%	18	2,586	-6.714%
2025-05-06	2.6700	2.6700	2.6500	2.6500	+12.288%	3	2,568	-0.377%
2025-05-05	2.3400	2.3700	2.3100	2.3600	+4.889%	30	2,567	+11.864%
2025-05-02	2.1900	2.2600	2.1900	2.2500	-0.442%	44	2,547	+17.333%
2025-05-01	2.3000	2.3000	2.2200	2.2600	-9.600%	39	2,532	+16.814%
2025-04-30	2.4800	2.5300	2.4800	2.5000	0.000%	13	2,525	+5.600%
2025-04-29	2.7200	2.7200	2.5000	2.5000	-6.015%	9	2,522	+5.600%
2025-04-28	2.6200	2.6600	2.6000	2.6600	+1.527%	19	2,517	-0.752%
2025-04-25	2.6300	2.6700	2.5800	2.6200	-7.420%	48	2,509	+0.763%
2025-04-24	2.7500	2.8700	2.7000	2.8300	+5.597%	39	2,504	-6.714%
2025-04-23	3.0500	3.0500	2.6400	2.6800	-16.511%	47	2,471	-1.493%
2025-04-22	3.6000	3.6000	3.2100	3.2100	-4.748%	7	2,451	-17.757%
2025-04-21	3.6000	3.6500	3.3400	3.3700	+2.121%	29	2,448	-21.662%
2025-04-17	3.5000	3.5000	3.3000	3.3000	-7.042%	41	2,391	-20.000%
2025-04-16	3.7500	3.7500	3.5000	3.5500	+4.412%	130	2,391	-25.634%
2025-04-15	3.5000	3.5400	3.3700	3.4000	-2.857%	123	2,356	-22.353%
2025-04-14	3.4000	3.6100	3.4000	3.5000	-7.407%	22	2,277	-24.571%
2025-04-11	3.4300	3.7800	3.4000	3.7800	+34.520%	72	2,267	-30.159%
2025-04-10	2.4900	2.9500	2.4900	2.8100	+12.400%	396	2,266	-6.050%
2025-04-09	2.3900	2.5900	2.3900	2.5000	+19.048%	32	2,419	+5.600%
2025-04-08	2.2100	2.2200	2.1000	2.1000	+0.962%	8	2,408	+25.714%
2025-04-07	1.9200	2.1600	1.9200	2.0800	-0.952%	7	2,404	+26.923%
2025-04-04	2.2500	2.2500	2.0600	2.1000	-26.573%	56	2,408	+25.714%
2025-04-03	2.3400	2.8600	2.3400	2.8600	+9.160%	2	2,410	-7.692%
2025-04-02	2.6800	2.7400	2.6200	2.6200	-3.676%	12	2,410	+0.763%
2025-04-01	2.7000	2.8600	2.7000	2.7200	+0.741%	34	2,418	-2.941%
2025-03-31	2.5800	2.7000	2.5800	2.7000	-2.878%	2	2,410	-2.222%
2025-03-27	2.7500	2.7800	2.7500	2.7800	+2.963%	2	2,409	-5.036%
2025-03-26	2.7000	2.7000	2.7000	2.7000	+3.053%	1	2,409	-2.222%
2025-03-25	2.6200	2.6200	2.6200	2.6200	+4.800%	5	2,410	+0.763%
2025-03-24	2.5000	2.5000	2.5000	2.5000	+2.881%	5	2,405	+5.600%
2025-03-21	2.4800	2.5100	2.4300	2.4300	-10.662%	12	2,405	+8.642%
2025-03-20	2.5000	2.7200	2.5000	2.7200	-2.857%	54	2,403	-2.941%
2025-03-19	2.8000	2.8000	2.8000	2.8000	+1.083%	2	2,360	-5.714%
2025-03-18	2.6500	2.9000	2.6500	2.7700	+4.528%	120	2,358	-4.693%
2025-03-17	2.6500	2.6500	2.6500	2.6500	0.000%	3	2,339	-0.377%
2025-03-14	2.6200	2.6500	2.6200	2.6500	+5.159%	6	2,336	-0.377%
2025-03-13	2.4700	2.6500	2.4700	2.5200	+6.329%	73	2,272	+4.762%
2025-03-12	2.3700	2.3700	2.3700	2.3700	-1.250%	2	2,272	+11.392%
2025-03-11	2.3500	2.4000	2.3500	2.4000	+1.695%	13	2,272	+10.000%
2025-03-10	2.4000	2.4400	2.3600	2.3600	-7.451%	35	2,272	+11.864%
2025-03-07	2.5500	2.5500	2.5500	2.5500	+5.809%	56	2,272	+3.529%
2025-03-06	2.4100	2.5000	2.3100	2.4100	+1.261%	40	2,272	+9.544%
2025-03-05	2.3300	2.3800	2.3300	2.3800	+19.000%	28	2,265	+10.924%
2025-03-03	2.0000	2.0000	2.0000	2.0000	+2.041%	1	2,267	+32.000%
2025-02-28	1.9800	1.9900	1.9600	1.9600	-6.667%	40	2,267	+34.694%
2025-02-27	2.1000	2.1000	2.1000	2.1000	-8.696%	8	2,265	+25.714%
2025-02-26	2.2200	2.3000	2.2000	2.3000	+8.491%	4	2,273	+14.783%
2025-02-25	2.1500	2.1500	2.1200	2.1200	-7.826%	33	2,275	+24.528%
2025-02-24	2.1600	2.3000	2.1600	2.3000	0.000%	5	2,247	+14.783%
2025-02-21	2.4000	2.4000	2.3000	2.3000	-9.804%	68	2,246	+14.783%
2025-02-20	2.7000	2.7000	2.5500	2.5500	-4.851%	5	2,243	+3.529%
2025-02-19	2.6200	2.6800	2.2700	2.6800	+15.517%	59	2,239	-1.493%
2025-02-18	2.1700	2.3200	2.1700	2.3200	+9.434%	8	2,290	+13.793%
2025-02-14	2.1200	2.1200	2.1200	2.1200	-11.297%	2	2,290	+24.528%
2025-02-13	2.2700	2.3900	2.2500	2.3900	+4.367%	190	2,290	+10.460%
2025-02-12	2.1000	2.3300	2.1000	2.2900	+17.436%	361	2,112	+15.284%
2025-02-10	1.9800	2.0400	1.9500	1.9500	+9.551%	53	1,885	+35.385%
2025-02-07	1.9000	1.9600	1.7800	1.7800	-3.261%	24	1,884	+48.315%
2025-02-06	1.8700	1.8700	1.8200	1.8400	+2.222%	7	1,890	+43.478%
2025-02-05	1.8300	1.8900	1.8000	1.8000	+5.882%	25	1,887	+46.667%
2025-02-04	1.7000	1.7000	1.7000	1.7000	+7.595%	1	1,889	+55.294%
2025-01-31	1.6900	1.6900	1.5800	1.5800	-7.602%	18	1,888	+67.089%
2025-01-30	1.6300	1.7600	1.6200	1.7100	+19.580%	76	1,886	+54.386%
2025-01-29	1.4500	1.4500	1.4300	1.4300	-4.667%	31	1,886	+84.615%
2025-01-28	1.5000	1.5100	1.5000	1.5000	+7.143%	3	1,885	+76.000%
2025-01-27	1.5800	1.5800	1.4000	1.4000	-9.091%	6	1,885	+88.571%
2025-01-24	1.5000	1.5700	1.5000	1.5400	+10.000%	14	1,885	+71.429%
2025-01-23	1.3600	1.4000	1.3600	1.4000	-3.448%	8	1,886	+88.571%
2025-01-22	1.5000	1.5000	1.4500	1.4500	-5.844%	17	1,886	+82.069%
2025-01-21	1.5200	1.5800	1.5000	1.5400	-1.282%	255	1,874	+71.429%
2025-01-17	1.5600	1.5600	1.5600	1.5600	-0.637%	2	1,657	+69.231%
2025-01-15	1.5900	1.5900	1.5300	1.5700	+8.276%	15	1,657	+68.153%
2025-01-14	1.4500	1.4800	1.4500	1.4500	-11.043%	12	1,663	+82.069%
2025-01-10	1.7600	1.7600	1.6300	1.6300	+2.516%	32	1,659	+61.963%
2025-01-07	1.5900	1.5900	1.5900	1.5900	+2.581%	2	1,660	+66.038%
2025-01-06	1.6500	1.6500	1.5500	1.5500	-8.824%	15	1,661	+70.323%
2025-01-02	1.6500	1.7000	1.6500	1.7000	+14.865%	4	1,668	+55.294%
2024-12-31	1.4800	1.4800	1.4600	1.4800	+0.680%	243	1,784	+78.378%
2024-12-30	1.4500	1.4700	1.4500	1.4700	-7.547%	5	1,784	+79.592%
2024-12-27	1.5500	1.5900	1.5500	1.5900	-1.242%	8	1,783	+66.038%
2024-12-26	1.6100	1.6100	1.5900	1.6100	+2.548%	6	1,781	+63.975%
2024-12-24	1.5200	1.5700	1.5000	1.5700	+1.290%	9	1,775	+68.153%
2024-12-23	1.4800	1.5700	1.4800	1.5500	+1.974%	8	1,775	+70.323%
2024-12-20	1.4000	1.5700	1.4000	1.5200	+4.828%	16	1,774	+73.684%
2024-12-19	1.5100	1.5100	1.4500	1.4500	-3.974%	5	1,767	+82.069%
2024-12-18	1.6900	1.6900	1.5100	1.5100	-12.209%	9	1,766	+74.834%
2024-12-17	1.6700	1.7500	1.6700	1.7200	-1.714%	17	1,767	+53.488%
2024-12-16	1.7500	1.7700	1.7300	1.7500	-7.407%	6	1,753	+50.857%
2024-12-13	1.9000	1.9700	1.8800	1.8900	-8.696%	50	1,751	+39.683%
2024-12-12	2.1500	2.1500	2.0700	2.0700	-8.000%	14	1,754	+27.536%
2024-12-11	2.2100	2.2500	2.2100	2.2500	+8.173%	5	1,744	+17.333%
2024-12-10	2.0800	2.0800	2.0500	2.0800	+2.463%	3	1,765	+26.923%
2024-12-09	2.1200	2.1600	2.0300	2.0300	+9.730%	51	1,765	+30.049%
2024-12-06	1.9500	1.9500	1.8500	1.8500	-3.646%	16	1,750	+42.703%
2024-12-05	2.2000	2.2000	1.9000	1.9200	-15.044%	44	1,752	+37.500%
2024-12-04	2.2300	2.2600	2.2300	2.2600	-0.441%	14	1,735	+16.814%
2024-12-03	2.2500	2.3000	2.2500	2.2700	+6.573%	8	1,721	+16.300%
2024-12-02	2.2000	2.2000	2.1300	2.1300	-4.484%	10	1,724	+23.944%
2024-11-26	2.2000	2.2300	2.1700	2.2300	-3.043%	7	1,723	+18.386%
2024-11-25	2.2500	2.3000	2.2300	2.3000	-10.853%	33	1,721	+14.783%
2024-11-21	2.5800	2.5800	2.5800	2.5800	+2.789%	1	1,709	+2.326%
2024-11-20	2.3500	2.5100	2.3500	2.5100	+8.658%	37	1,709	+5.179%
2024-11-19	2.2000	2.3500	2.2000	2.3100	+10.526%	6	1,712	+14.286%
2024-11-18	2.1000	2.1000	2.0300	2.0900	+10.582%	28	1,709	+26.316%
2024-11-15	1.9700	1.9700	1.8800	1.8900	-3.571%	2,420	1,686	+39.683%
2024-11-14	2.0200	2.0400	1.9500	1.9600	-0.508%	21	489	+34.694%
2024-11-13	2.0000	2.0000	1.9700	1.9700	-6.190%	5	468	+34.010%
2024-11-12	2.1000	2.1500	2.0500	2.1000	-4.110%	37	467	+25.714%
2024-11-11	2.2900	2.2900	2.1900	2.1900	-15.769%	21	433	+20.548%
2024-11-07	2.4300	2.6000	2.4300	2.6000	+4.000%	19	423	+1.538%
2024-11-06	2.5800	2.5800	2.5000	2.5000	-13.194%	20	408	+5.600%
2024-11-05	2.9500	3.0000	2.8800	2.8800	-1.370%	242	404	-8.333%
2024-11-04	3.0000	3.3800	2.8800	2.9200	-2.667%	11	162	-9.589%
2024-11-01	2.9800	3.0000	2.9800	3.0000	-6.250%	8	158	-12.000%
2024-10-31	3.1500	3.2000	3.1100	3.2000	-11.111%	4	158	-17.500%
2024-10-29	3.6000	3.6000	3.6000	3.6000	+0.279%	1	157	-26.667%
2024-10-28	3.5900	3.5900	3.5900	3.5900	+4.058%	1	156	-26.462%
2024-10-25	3.5000	3.5000	3.3500	3.4500	-7.258%	8	155	-23.478%
2024-10-24	3.7000	3.7200	3.7000	3.7200	-8.148%	2	153	-29.032%
2024-10-23	4.0500	4.0500	4.0500	4.0500	-4.028%	1	151	-34.815%
2024-10-22	4.1500	4.2500	4.1500	4.2200	+1.687%	38	150	-37.441%
2024-10-21	4.2000	4.2300	4.1000	4.1500	+2.469%	5	124	-36.386%
2024-10-18	3.9000	4.0500	3.9000	4.0500	+17.052%	18	121	-34.815%
2024-10-16	3.5000	3.5000	3.4600	3.4600	-2.535%	5	119	-23.699%
2024-10-15	3.5500	3.5500	3.5500	3.5500	-2.740%	1	115	-25.634%
2024-10-11	3.7000	3.7000	3.6500	3.6500	+10.272%	24	115	-27.671%
2024-10-09	3.1800	3.3100	3.1800	3.3100	-5.429%	4	114	-20.242%
2024-10-07	3.6000	3.6000	3.4900	3.5000	-2.778%	11	110	-24.571%
2024-10-04	3.6000	3.6000	3.6000	3.6000	+5.882%	28	99	-26.667%
2024-10-03	3.5000	3.5100	3.4000	3.4000	-15.000%	9	93	-22.353%
2024-10-02	4.0000	4.0000	4.0000	4.0000	+8.108%	1	88	-34.000%
2024-10-01	3.7400	3.7400	3.7000	3.7000	+7.246%	2	88	-28.649%
2024-09-30	3.5200	3.5200	3.4000	3.4500	-6.757%	34	87	-23.478%
2024-09-27	4.1500	4.1500	3.7000	3.7000	-12.736%	12	60	-28.649%
2024-09-26	4.9600	5.0900	4.2000	4.2400	+4.691%	41	55	-37.736%
2024-09-25	4.0500	4.0500	4.0500	4.0500	+9.459%	5	14	-34.815%
2024-09-23	3.8300	3.8600	3.7000	3.7000	-1.596%	7	10	-28.649%
2024-09-19	3.7600	3.7600	3.7600	3.7600	0.000%	3	3	-29.787%