Dark

GOLD20270115C25
GOLD Jan 15 2027 25.00 Call (GOLD270115C00025000)
option OPRA

Inactive

May 8, 2025

1.78-8.718%(-0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.85	1.85	1.75	1.78	-8.718%	4	3,397	0.000%
2025-05-07	1.89	2.04	1.89	1.95	+2.094%	407	3,396	-8.718%
2025-05-06	1.81	2.02	1.78	1.91	+13.018%	44	3,435	-6.806%
2025-05-05	1.68	1.70	1.64	1.69	+10.458%	43	3,434	+5.325%
2025-05-02	1.58	1.58	1.51	1.53	-1.923%	168	3,425	+16.340%
2025-05-01	1.56	1.60	1.55	1.56	-9.827%	86	3,426	+14.103%
2025-04-30	1.77	1.83	1.73	1.73	-2.260%	334	3,434	+2.890%
2025-04-29	1.80	1.80	1.73	1.77	-7.813%	55	3,703	+0.565%
2025-04-28	1.85	2.05	1.82	1.92	+3.226%	129	3,702	-7.292%
2025-04-25	1.95	1.95	1.80	1.86	-8.824%	2,250	3,707	-4.301%
2025-04-24	2.54	2.54	1.90	2.04	+7.368%	6	2,680	-12.745%
2025-04-23	1.99	2.24	1.81	1.90	-20.168%	273	2,681	-6.316%
2025-04-22	2.16	2.60	2.16	2.38	-5.556%	215	2,664	-25.210%
2025-04-21	2.61	2.67	2.45	2.52	+5.000%	205	2,574	-29.365%
2025-04-17	2.43	2.80	2.37	2.40	-5.512%	57	2,546	-25.833%
2025-04-16	2.39	2.78	2.39	2.54	+2.419%	192	2,546	-29.921%
2025-04-15	2.45	2.50	2.40	2.48	-4.981%	52	2,518	-28.226%
2025-04-14	2.65	2.69	2.29	2.61	-5.776%	50	2,508	-31.801%
2025-04-11	2.33	2.87	2.33	2.77	+42.051%	1,146	2,480	-35.740%
2025-04-10	1.48	2.09	1.48	1.95	+4.278%	302	2,155	-8.718%
2025-04-09	1.29	2.00	1.29	1.87	+35.507%	1,613	2,175	-4.813%
2025-04-08	1.41	1.60	1.38	1.38	-4.828%	11	3,575	+28.986%
2025-04-07	1.28	1.60	1.28	1.45	+2.113%	68	3,581	+22.759%
2025-04-04	1.48	1.48	1.42	1.42	-29.000%	8	3,604	+25.352%
2025-04-03	1.62	2.00	1.60	2.00	+7.527%	6	3,605	-11.000%
2025-04-02	1.89	1.90	1.86	1.86	-4.615%	16	3,602	-4.301%
2025-04-01	2.01	2.01	1.92	1.95	+2.632%	37	3,590	-8.718%
2025-03-31	1.86	1.90	1.86	1.90	+4.972%	66	3,567	-6.316%
2025-03-28	1.95	1.95	1.81	1.81	-7.179%	114	3,526	-1.657%
2025-03-27	1.66	1.97	1.66	1.95	+5.405%	1,520	3,501	-8.718%
2025-03-26	1.85	1.85	1.85	1.85	+1.093%	1	2,069	-3.784%
2025-03-25	1.83	1.83	1.83	1.83	+5.172%	30	2,069	-2.732%
2025-03-24	1.74	1.74	1.73	1.74	+1.163%	15	2,039	+2.299%
2025-03-21	1.80	1.80	1.69	1.72	-9.474%	48	2,046	+3.488%
2025-03-20	1.87	1.93	1.86	1.90	-3.553%	17	2,050	-6.316%
2025-03-19	1.97	1.97	1.97	1.97	-1.500%	5	2,045	-9.645%
2025-03-18	2.05	2.10	1.96	2.00	+5.263%	16	2,045	-11.000%
2025-03-17	1.84	1.91	1.83	1.90	+3.825%	105	2,046	-6.316%
2025-03-14	1.85	1.88	1.75	1.83	+3.390%	26	1,968	-2.732%
2025-03-13	1.88	1.88	1.77	1.77	+1.143%	19	1,962	+0.565%
2025-03-12	1.75	1.75	1.75	1.75	-0.568%	1	1,962	+1.714%
2025-03-11	1.65	1.76	1.63	1.76	+10.000%	42	1,961	+1.136%
2025-03-10	1.66	1.71	1.60	1.60	-13.514%	24	1,919	+11.250%
2025-03-07	1.73	1.85	1.73	1.85	+10.778%	70	1,903	-3.784%
2025-03-06	1.76	1.76	1.67	1.67	-1.765%	6	1,875	+6.587%
2025-03-05	1.60	1.70	1.60	1.70	+18.056%	128	1,875	+4.706%
2025-03-04	1.39	1.44	1.38	1.44	+6.667%	3	1,884	+23.611%
2025-02-28	1.35	1.35	1.35	1.35	-18.182%	74	1,884	+31.852%
2025-02-26	1.65	1.65	1.65	1.65	+10.000%	5	1,859	+7.879%
2025-02-25	1.49	1.50	1.49	1.50	-4.459%	48	1,854	+18.667%
2025-02-24	1.54	1.62	1.54	1.57	-5.988%	6	1,891	+13.376%
2025-02-21	1.70	1.70	1.67	1.67	-5.114%	34	1,890	+6.587%
2025-02-20	1.70	2.00	1.70	1.76	-6.383%	12	1,890	+1.136%
2025-02-19	1.88	1.88	1.88	1.88	+16.049%	1	1,886	-5.319%
2025-02-18	1.60	1.66	1.55	1.62	+8.000%	44	1,886	+9.877%
2025-02-14	1.59	1.59	1.49	1.50	-9.091%	14	1,846	+18.667%
2025-02-13	1.52	1.70	1.52	1.65	+5.096%	22	1,846	+7.879%
2025-02-12	1.42	1.63	1.42	1.57	+21.705%	75	1,848	+13.376%
2025-02-11	1.34	1.34	1.26	1.29	-4.444%	50	1,812	+37.984%
2025-02-10	1.39	1.40	1.35	1.35	+8.000%	23	1,775	+31.852%
2025-02-07	1.29	1.29	1.25	1.25	-1.575%	4	1,754	+42.400%
2025-02-06	1.30	1.32	1.27	1.27	0.000%	6	1,753	+40.157%
2025-02-05	1.30	1.33	1.25	1.27	+7.627%	54	1,749	+40.157%
2025-02-04	1.20	1.20	1.18	1.18	+5.357%	15	1,739	+50.847%
2025-02-03	1.15	1.15	1.12	1.12	+2.752%	25	1,724	+58.929%
2025-01-31	1.19	1.19	1.09	1.09	-9.167%	26	1,716	+63.303%
2025-01-30	1.12	1.20	1.12	1.20	+25.000%	35	1,709	+48.333%
2025-01-29	1.01	1.03	0.96	0.96	-4.950%	18	1,709	+85.417%
2025-01-28	1.05	1.10	0.99	1.01	+5.208%	27	1,707	+76.238%
2025-01-27	0.98	1.00	0.95	0.96	-11.111%	16	1,690	+85.417%
2025-01-24	1.03	1.08	1.03	1.08	+17.391%	10	1,675	+64.815%
2025-01-23	0.92	0.92	0.92	0.92	-8.000%	3	1,672	+93.478%
2025-01-22	1.03	1.05	1.00	1.00	-3.846%	40	1,673	+78.000%
2025-01-21	1.05	1.05	1.04	1.04	-5.455%	9	1,673	+71.154%
2025-01-17	1.11	1.19	1.10	1.10	-4.348%	8	1,666	+61.818%
2025-01-16	1.15	1.15	1.15	1.15	+3.604%	1	1,666	+54.783%
2025-01-15	1.10	1.14	1.10	1.11	+3.738%	1,143	1,666	+60.360%
2025-01-14	1.10	1.10	1.07	1.07	-0.926%	7	566	+66.355%
2025-01-13	1.08	1.08	1.08	1.08	-2.703%	1	566	+64.815%
2025-01-08	1.11	1.11	1.11	1.11	+2.778%	21	565	+60.360%
2025-01-07	1.14	1.14	1.08	1.08	-2.703%	7	565	+64.815%
2025-01-06	1.18	1.18	1.11	1.11	-8.264%	32	561	+60.360%
2025-01-02	1.30	1.30	1.20	1.21	+14.151%	34	549	+47.107%
2024-12-31	1.06	1.06	1.06	1.06	+0.952%	10	536	+67.925%
2024-12-30	1.04	1.08	1.04	1.05	-10.256%	3	536	+69.524%
2024-12-26	1.17	1.17	1.17	1.17	+6.364%	1	535	+52.137%
2024-12-24	1.09	1.10	1.07	1.10	+3.774%	13	533	+61.818%
2024-12-23	1.06	1.06	1.06	1.06	-0.935%	5	533	+67.925%
2024-12-20	1.07	1.07	1.07	1.07	+2.885%	50	528	+66.355%
2024-12-19	1.07	1.07	1.02	1.04	-5.455%	17	499	+71.154%
2024-12-18	1.17	1.19	1.10	1.10	-9.091%	23	499	+61.818%
2024-12-17	1.21	1.21	1.21	1.21	-3.968%	7	501	+47.107%
2024-12-16	1.25	1.26	1.25	1.26	-5.970%	4	499	+41.270%
2024-12-13	1.36	1.38	1.34	1.34	-8.844%	30	498	+32.836%
2024-12-12	1.51	1.51	1.47	1.47	-8.125%	56	486	+21.088%
2024-12-11	1.52	1.60	1.52	1.60	+7.383%	9	486	+11.250%
2024-12-10	1.49	1.49	1.49	1.49	+3.472%	1	490	+19.463%
2024-12-09	1.54	1.54	1.44	1.44	+8.271%	3	490	+23.611%
2024-12-06	1.37	1.37	1.33	1.33	-3.623%	10	490	+33.835%
2024-12-05	1.55	1.55	1.38	1.38	-10.390%	15	491	+28.986%
2024-12-04	1.60	1.60	1.49	1.54	-3.750%	115	486	+15.584%
2024-12-03	1.60	1.60	1.60	1.60	+2.564%	1	471	+11.250%
2024-12-02	1.64	1.64	1.56	1.56	-3.704%	5	471	+14.103%
2024-11-29	1.68	1.68	1.62	1.62	-3.571%	46	470	+9.877%
2024-11-27	1.65	1.68	1.65	1.68	+7.006%	2	447	+5.952%
2024-11-26	1.57	1.57	1.57	1.57	-4.848%	1	447	+13.376%
2024-11-25	1.66	1.66	1.65	1.65	-10.326%	4	446	+7.879%
2024-11-22	1.87	1.89	1.84	1.84	0.000%	20	444	-3.261%
2024-11-21	1.85	1.85	1.80	1.84	-0.541%	177	437	-3.261%
2024-11-20	1.78	1.86	1.78	1.85	+7.558%	15	380	-3.784%
2024-11-19	1.65	1.72	1.65	1.72	+17.808%	9	380	+3.488%
2024-11-18	1.50	1.50	1.45	1.46	+8.148%	4	372	+21.918%
2024-11-15	1.40	1.40	1.35	1.35	-6.897%	26	371	+31.852%
2024-11-14	1.44	1.45	1.44	1.45	+2.113%	3	368	+22.759%
2024-11-13	1.44	1.44	1.42	1.42	-2.069%	2	368	+25.352%
2024-11-12	1.53	1.53	1.45	1.45	-8.805%	3	368	+22.759%
2024-11-11	1.75	1.75	1.52	1.59	-15.873%	8	366	+11.950%
2024-11-08	1.85	1.89	1.80	1.89	-3.077%	12	362	-5.820%
2024-11-07	1.89	1.95	1.75	1.95	0.000%	13	361	-8.718%
2024-11-06	1.83	2.05	1.78	1.95	-13.333%	11	353	-8.718%
2024-11-05	2.25	2.25	2.25	2.25	+6.635%	1	343	-20.889%
2024-11-04	2.11	2.11	2.11	2.11	-8.261%	2	343	-15.640%
2024-11-01	2.29	2.30	2.27	2.30	-4.167%	46	343	-22.609%
2024-10-31	2.50	2.50	2.35	2.40	-8.397%	113	323	-25.833%
2024-10-30	2.60	2.62	2.60	2.62	+0.769%	2	220	-32.061%
2024-10-28	2.59	2.60	2.59	2.60	+2.767%	2	219	-31.538%
2024-10-25	2.66	2.66	2.53	2.53	-2.692%	92	217	-29.644%
2024-10-24	2.80	2.80	2.60	2.60	-13.333%	2	193	-31.538%
2024-10-23	3.00	3.00	3.00	3.00	-6.250%	4	191	-40.667%
2024-10-22	3.14	3.20	3.14	3.20	+6.667%	4	191	-44.375%
2024-10-21	3.27	3.30	3.00	3.00	-2.913%	17	187	-40.667%
2024-10-18	3.10	3.10	3.04	3.09	+10.357%	40	173	-42.395%
2024-10-17	2.82	2.82	2.80	2.80	+4.869%	4	157	-36.429%
2024-10-16	2.50	2.67	2.50	2.67	-0.373%	10	155	-33.333%
2024-10-11	2.70	2.70	2.68	2.68	+0.375%	10	150	-33.582%
2024-10-10	2.65	2.67	2.65	2.67	+7.661%	5	147	-33.333%
2024-10-09	2.48	2.48	2.48	2.48	-0.800%	10	145	-28.226%
2024-10-08	2.50	2.50	2.50	2.50	-6.716%	50	137	-28.800%
2024-10-07	2.68	2.68	2.68	2.68	-1.471%	1	87	-33.582%
2024-10-04	2.72	2.72	2.72	2.72	-3.203%	4	86	-34.559%
2024-10-01	2.81	2.81	2.81	2.81	+8.915%	1	84	-36.655%
2024-09-30	2.60	2.64	2.58	2.58	-8.185%	51	84	-31.008%
2024-09-27	2.87	2.96	2.81	2.81	-11.635%	40	63	-36.655%
2024-09-26	3.73	3.86	3.13	3.18	+4.605%	38	71	-44.025%
2024-09-25	2.96	3.04	2.96	3.04	+6.294%	11	40	-41.447%
2024-09-24	2.82	2.97	2.68	2.86	+2.509%	14	29	-37.762%
2024-09-23	3.30	3.30	2.79	2.79	-3.793%	8	17	-36.201%
2024-09-20	2.90	2.90	2.90	2.90	+2.473%	2	11	-38.621%
2024-09-19	2.83	2.83	2.83	2.83	-6.601%	8	11	-37.102%
2024-09-16	3.20	3.20	3.03	3.03	0.000%	3	3	-41.254%