Dark

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

Inactive

Apr 20, 2026

24.45+23.298%(+4.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-20	24.4500	24.4500	24.4500	24.4500	+23.298%	1	4	0.000%
2026-04-13	19.8300	19.8300	19.8300	19.8300	+1,014.045%	3	3	+23.298%
2025-05-08	1.8500	1.8500	1.7500	1.7800	-8.718%	4	3,397	+1,273.596%
2025-05-07	1.8900	2.0400	1.8900	1.9500	+2.094%	407	3,396	+1,153.846%
2025-05-06	1.8100	2.0200	1.7800	1.9100	+13.018%	44	3,435	+1,180.105%
2025-05-05	1.6800	1.7000	1.6400	1.6900	+10.458%	43	3,434	+1,346.746%
2025-05-02	1.5800	1.5800	1.5100	1.5300	-1.923%	168	3,425	+1,498.039%
2025-05-01	1.5600	1.6000	1.5500	1.5600	-9.827%	86	3,426	+1,467.308%
2025-04-30	1.7700	1.8300	1.7300	1.7300	-2.260%	334	3,434	+1,313.295%
2025-04-29	1.8000	1.8000	1.7300	1.7700	-7.813%	55	3,703	+1,281.356%
2025-04-28	1.8500	2.0500	1.8200	1.9200	+3.226%	129	3,702	+1,173.438%
2025-04-25	1.9500	1.9500	1.8000	1.8600	-8.824%	2,250	3,707	+1,214.516%
2025-04-24	2.5400	2.5400	1.9000	2.0400	+7.368%	6	2,680	+1,098.529%
2025-04-23	1.9900	2.2400	1.8100	1.9000	-20.168%	273	2,681	+1,186.842%
2025-04-22	2.1600	2.6000	2.1600	2.3800	-5.556%	215	2,664	+927.311%
2025-04-21	2.6100	2.6700	2.4500	2.5200	+5.000%	205	2,574	+870.238%
2025-04-17	2.4300	2.8000	2.3700	2.4000	-5.512%	57	2,546	+918.750%
2025-04-16	2.3900	2.7800	2.3900	2.5400	+2.419%	192	2,546	+862.598%
2025-04-15	2.4500	2.5000	2.4000	2.4800	-4.981%	52	2,518	+885.887%
2025-04-14	2.6500	2.6900	2.2900	2.6100	-5.776%	50	2,508	+836.782%
2025-04-11	2.3300	2.8700	2.3300	2.7700	+42.051%	1,146	2,480	+782.671%
2025-04-10	1.4800	2.0900	1.4800	1.9500	+4.278%	302	2,155	+1,153.846%
2025-04-09	1.2900	2.0000	1.2900	1.8700	+35.507%	1,613	2,175	+1,207.487%
2025-04-08	1.4100	1.6000	1.3800	1.3800	-4.828%	11	3,575	+1,671.739%
2025-04-07	1.2800	1.6000	1.2800	1.4500	+2.113%	68	3,581	+1,586.207%
2025-04-04	1.4800	1.4800	1.4200	1.4200	-29.000%	8	3,604	+1,621.831%
2025-04-03	1.6200	2.0000	1.6000	2.0000	+7.527%	6	3,605	+1,122.500%
2025-04-02	1.8900	1.9000	1.8600	1.8600	-4.615%	16	3,602	+1,214.516%
2025-04-01	2.0100	2.0100	1.9200	1.9500	+2.632%	37	3,590	+1,153.846%
2025-03-31	1.8600	1.9000	1.8600	1.9000	+4.972%	66	3,567	+1,186.842%
2025-03-28	1.9500	1.9500	1.8100	1.8100	-7.179%	114	3,526	+1,250.829%
2025-03-27	1.6600	1.9700	1.6600	1.9500	+5.405%	1,520	3,501	+1,153.846%
2025-03-26	1.8500	1.8500	1.8500	1.8500	+1.093%	1	2,069	+1,221.622%
2025-03-25	1.8300	1.8300	1.8300	1.8300	+5.172%	30	2,069	+1,236.066%
2025-03-24	1.7400	1.7400	1.7300	1.7400	+1.163%	15	2,039	+1,305.172%
2025-03-21	1.8000	1.8000	1.6900	1.7200	-9.474%	48	2,046	+1,321.512%
2025-03-20	1.8700	1.9300	1.8600	1.9000	-3.553%	17	2,050	+1,186.842%
2025-03-19	1.9700	1.9700	1.9700	1.9700	-1.500%	5	2,045	+1,141.117%
2025-03-18	2.0500	2.1000	1.9600	2.0000	+5.263%	16	2,045	+1,122.500%
2025-03-17	1.8400	1.9100	1.8300	1.9000	+3.825%	105	2,046	+1,186.842%
2025-03-14	1.8500	1.8800	1.7500	1.8300	+3.390%	26	1,968	+1,236.066%
2025-03-13	1.8800	1.8800	1.7700	1.7700	+1.143%	19	1,962	+1,281.356%
2025-03-12	1.7500	1.7500	1.7500	1.7500	-0.568%	1	1,962	+1,297.143%
2025-03-11	1.6500	1.7600	1.6300	1.7600	+10.000%	42	1,961	+1,289.205%
2025-03-10	1.6600	1.7100	1.6000	1.6000	-13.514%	24	1,919	+1,428.125%
2025-03-07	1.7300	1.8500	1.7300	1.8500	+10.778%	70	1,903	+1,221.622%
2025-03-06	1.7600	1.7600	1.6700	1.6700	-1.765%	6	1,875	+1,364.072%
2025-03-05	1.6000	1.7000	1.6000	1.7000	+18.056%	128	1,875	+1,338.235%
2025-03-04	1.3900	1.4400	1.3800	1.4400	+6.667%	3	1,884	+1,597.917%
2025-02-28	1.3500	1.3500	1.3500	1.3500	-18.182%	74	1,884	+1,711.111%
2025-02-26	1.6500	1.6500	1.6500	1.6500	+10.000%	5	1,859	+1,381.818%
2025-02-25	1.4900	1.5000	1.4900	1.5000	-4.459%	48	1,854	+1,530.000%
2025-02-24	1.5400	1.6200	1.5400	1.5700	-5.988%	6	1,891	+1,457.325%
2025-02-21	1.7000	1.7000	1.6700	1.6700	-5.114%	34	1,890	+1,364.072%
2025-02-20	1.7000	2.0000	1.7000	1.7600	-6.383%	12	1,890	+1,289.205%
2025-02-19	1.8800	1.8800	1.8800	1.8800	+16.049%	1	1,886	+1,200.532%
2025-02-18	1.6000	1.6600	1.5500	1.6200	+8.000%	44	1,886	+1,409.259%
2025-02-14	1.5900	1.5900	1.4900	1.5000	-9.091%	14	1,846	+1,530.000%
2025-02-13	1.5200	1.7000	1.5200	1.6500	+5.096%	22	1,846	+1,381.818%
2025-02-12	1.4200	1.6300	1.4200	1.5700	+21.705%	75	1,848	+1,457.325%
2025-02-11	1.3400	1.3400	1.2600	1.2900	-4.444%	50	1,812	+1,795.349%
2025-02-10	1.3900	1.4000	1.3500	1.3500	+8.000%	23	1,775	+1,711.111%
2025-02-07	1.2900	1.2900	1.2500	1.2500	-1.575%	4	1,754	+1,856.000%
2025-02-06	1.3000	1.3200	1.2700	1.2700	0.000%	6	1,753	+1,825.197%
2025-02-05	1.3000	1.3300	1.2500	1.2700	+7.627%	54	1,749	+1,825.197%
2025-02-04	1.2000	1.2000	1.1800	1.1800	+5.357%	15	1,739	+1,972.034%
2025-02-03	1.1500	1.1500	1.1200	1.1200	+2.752%	25	1,724	+2,083.036%
2025-01-31	1.1900	1.1900	1.0900	1.0900	-9.167%	26	1,716	+2,143.119%
2025-01-30	1.1200	1.2000	1.1200	1.2000	+25.000%	35	1,709	+1,937.500%
2025-01-29	1.0100	1.0300	0.9600	0.9600	-4.950%	18	1,709	+2,446.875%
2025-01-28	1.0500	1.1000	0.9900	1.0100	+5.208%	27	1,707	+2,320.792%
2025-01-27	0.9800	1.0000	0.9500	0.9600	-11.111%	16	1,690	+2,446.875%
2025-01-24	1.0300	1.0800	1.0300	1.0800	+17.391%	10	1,675	+2,163.889%
2025-01-23	0.9200	0.9200	0.9200	0.9200	-8.000%	3	1,672	+2,557.609%
2025-01-22	1.0300	1.0500	1.0000	1.0000	-3.846%	40	1,673	+2,345.000%
2025-01-21	1.0500	1.0500	1.0400	1.0400	-5.455%	9	1,673	+2,250.962%
2025-01-17	1.1100	1.1900	1.1000	1.1000	-4.348%	8	1,666	+2,122.727%
2025-01-16	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,666	+2,026.087%
2025-01-15	1.1000	1.1400	1.1000	1.1100	+3.738%	1,143	1,666	+2,102.703%
2025-01-14	1.1000	1.1000	1.0700	1.0700	-0.926%	7	566	+2,185.047%
2025-01-13	1.0800	1.0800	1.0800	1.0800	-2.703%	1	566	+2,163.889%
2025-01-08	1.1100	1.1100	1.1100	1.1100	+2.778%	21	565	+2,102.703%
2025-01-07	1.1400	1.1400	1.0800	1.0800	-2.703%	7	565	+2,163.889%
2025-01-06	1.1800	1.1800	1.1100	1.1100	-8.264%	32	561	+2,102.703%
2025-01-02	1.3000	1.3000	1.2000	1.2100	+14.151%	34	549	+1,920.661%
2024-12-31	1.0600	1.0600	1.0600	1.0600	+0.952%	10	536	+2,206.604%
2024-12-30	1.0400	1.0800	1.0400	1.0500	-10.256%	3	536	+2,228.571%
2024-12-26	1.1700	1.1700	1.1700	1.1700	+6.364%	1	535	+1,989.744%
2024-12-24	1.0900	1.1000	1.0700	1.1000	+3.774%	13	533	+2,122.727%
2024-12-23	1.0600	1.0600	1.0600	1.0600	-0.935%	5	533	+2,206.604%
2024-12-20	1.0700	1.0700	1.0700	1.0700	+2.885%	50	528	+2,185.047%
2024-12-19	1.0700	1.0700	1.0200	1.0400	-5.455%	17	499	+2,250.962%
2024-12-18	1.1700	1.1900	1.1000	1.1000	-9.091%	23	499	+2,122.727%
2024-12-17	1.2100	1.2100	1.2100	1.2100	-3.968%	7	501	+1,920.661%
2024-12-16	1.2500	1.2600	1.2500	1.2600	-5.970%	4	499	+1,840.476%
2024-12-13	1.3600	1.3800	1.3400	1.3400	-8.844%	30	498	+1,724.627%
2024-12-12	1.5100	1.5100	1.4700	1.4700	-8.125%	56	486	+1,563.265%
2024-12-11	1.5200	1.6000	1.5200	1.6000	+7.383%	9	486	+1,428.125%
2024-12-10	1.4900	1.4900	1.4900	1.4900	+3.472%	1	490	+1,540.940%
2024-12-09	1.5400	1.5400	1.4400	1.4400	+8.271%	3	490	+1,597.917%
2024-12-06	1.3700	1.3700	1.3300	1.3300	-3.623%	10	490	+1,738.346%
2024-12-05	1.5500	1.5500	1.3800	1.3800	-10.390%	15	491	+1,671.739%
2024-12-04	1.6000	1.6000	1.4900	1.5400	-3.750%	115	486	+1,487.662%
2024-12-03	1.6000	1.6000	1.6000	1.6000	+2.564%	1	471	+1,428.125%
2024-12-02	1.6400	1.6400	1.5600	1.5600	-3.704%	5	471	+1,467.308%
2024-11-29	1.6800	1.6800	1.6200	1.6200	-3.571%	46	470	+1,409.259%
2024-11-27	1.6500	1.6800	1.6500	1.6800	+7.006%	2	447	+1,355.357%
2024-11-26	1.5700	1.5700	1.5700	1.5700	-4.848%	1	447	+1,457.325%
2024-11-25	1.6600	1.6600	1.6500	1.6500	-10.326%	4	446	+1,381.818%
2024-11-22	1.8700	1.8900	1.8400	1.8400	0.000%	20	444	+1,228.804%
2024-11-21	1.8500	1.8500	1.8000	1.8400	-0.541%	177	437	+1,228.804%
2024-11-20	1.7800	1.8600	1.7800	1.8500	+7.558%	15	380	+1,221.622%
2024-11-19	1.6500	1.7200	1.6500	1.7200	+17.808%	9	380	+1,321.512%
2024-11-18	1.5000	1.5000	1.4500	1.4600	+8.148%	4	372	+1,574.658%
2024-11-15	1.4000	1.4000	1.3500	1.3500	-6.897%	26	371	+1,711.111%
2024-11-14	1.4400	1.4500	1.4400	1.4500	+2.113%	3	368	+1,586.207%
2024-11-13	1.4400	1.4400	1.4200	1.4200	-2.069%	2	368	+1,621.831%
2024-11-12	1.5300	1.5300	1.4500	1.4500	-8.805%	3	368	+1,586.207%
2024-11-11	1.7500	1.7500	1.5200	1.5900	-15.873%	8	366	+1,437.736%
2024-11-08	1.8500	1.8900	1.8000	1.8900	-3.077%	12	362	+1,193.651%
2024-11-07	1.8900	1.9500	1.7500	1.9500	0.000%	13	361	+1,153.846%
2024-11-06	1.8300	2.0500	1.7800	1.9500	-13.333%	11	353	+1,153.846%
2024-11-05	2.2500	2.2500	2.2500	2.2500	+6.635%	1	343	+986.667%
2024-11-04	2.1100	2.1100	2.1100	2.1100	-8.261%	2	343	+1,058.768%
2024-11-01	2.2900	2.3000	2.2700	2.3000	-4.167%	46	343	+963.043%
2024-10-31	2.5000	2.5000	2.3500	2.4000	-8.397%	113	323	+918.750%
2024-10-30	2.6000	2.6200	2.6000	2.6200	+0.769%	2	220	+833.206%
2024-10-28	2.5900	2.6000	2.5900	2.6000	+2.767%	2	219	+840.385%
2024-10-25	2.6600	2.6600	2.5300	2.5300	-2.692%	92	217	+866.403%
2024-10-24	2.8000	2.8000	2.6000	2.6000	-13.333%	2	193	+840.385%
2024-10-23	3.0000	3.0000	3.0000	3.0000	-6.250%	4	191	+715.000%
2024-10-22	3.1400	3.2000	3.1400	3.2000	+6.667%	4	191	+664.063%
2024-10-21	3.2700	3.3000	3.0000	3.0000	-2.913%	17	187	+715.000%
2024-10-18	3.1000	3.1000	3.0400	3.0900	+10.357%	40	173	+691.262%
2024-10-17	2.8200	2.8200	2.8000	2.8000	+4.869%	4	157	+773.214%
2024-10-16	2.5000	2.6700	2.5000	2.6700	-0.373%	10	155	+815.730%
2024-10-11	2.7000	2.7000	2.6800	2.6800	+0.375%	10	150	+812.313%
2024-10-10	2.6500	2.6700	2.6500	2.6700	+7.661%	5	147	+815.730%
2024-10-09	2.4800	2.4800	2.4800	2.4800	-0.800%	10	145	+885.887%
2024-10-08	2.5000	2.5000	2.5000	2.5000	-6.716%	50	137	+878.000%
2024-10-07	2.6800	2.6800	2.6800	2.6800	-1.471%	1	87	+812.313%
2024-10-04	2.7200	2.7200	2.7200	2.7200	-3.203%	4	86	+798.897%
2024-10-01	2.8100	2.8100	2.8100	2.8100	+8.915%	1	84	+770.107%
2024-09-30	2.6000	2.6400	2.5800	2.5800	-8.185%	51	84	+847.674%
2024-09-27	2.8700	2.9600	2.8100	2.8100	-11.635%	40	63	+770.107%
2024-09-26	3.7300	3.8600	3.1300	3.1800	+4.605%	38	71	+668.868%
2024-09-25	2.9600	3.0400	2.9600	3.0400	+6.294%	11	40	+704.276%
2024-09-24	2.8200	2.9700	2.6800	2.8600	+2.509%	14	29	+754.895%
2024-09-23	3.3000	3.3000	2.7900	2.7900	-3.793%	8	17	+776.344%
2024-09-20	2.9000	2.9000	2.9000	2.9000	+2.473%	2	11	+743.103%
2024-09-19	2.8300	2.8300	2.8300	2.8300	-6.601%	8	11	+763.958%
2024-09-16	3.2000	3.2000	3.0300	3.0300	0.000%	3	3	+706.931%