Dark

GOLD20270115C27
GOLD Jan 15 2027 27.00 Call (GOLD270115C00027000)
option OPRA

Inactive

May 8, 2025

1.55-1.274%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.5500	1.5500	1.5500	1.5500	-1.274%	1	2,587	0.000%
2025-05-07	1.6000	1.6000	1.5700	1.5700	+1.290%	3	2,586	-1.274%
2025-05-06	1.4500	1.5500	1.4500	1.5500	+27.049%	4	2,588	0.000%
2025-05-02	1.2200	1.2200	1.2200	1.2200	0.000%	8	2,584	+27.049%
2025-05-01	1.3200	1.3200	1.2200	1.2200	-12.857%	30	2,585	+27.049%
2025-04-30	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,586	+10.714%
2025-04-29	1.3800	1.3800	1.3800	1.3800	-4.828%	1	2,586	+12.319%
2025-04-28	1.4500	1.4500	1.4500	1.4500	-3.333%	10	2,586	+6.897%
2025-04-25	1.5300	1.5300	1.4800	1.5000	-11.765%	48	2,576	+3.333%
2025-04-24	1.5500	1.7000	1.5500	1.7000	+6.250%	30	2,578	-8.824%
2025-04-23	1.8800	1.8800	1.5000	1.6000	-16.230%	79	2,578	-3.125%
2025-04-22	1.9400	1.9400	1.9100	1.9100	-5.446%	11	2,582	-18.848%
2025-04-21	2.1600	2.1700	2.0200	2.0200	+6.316%	6	2,591	-23.267%
2025-04-17	1.9700	1.9900	1.8700	1.9000	-8.213%	4	2,589	-18.421%
2025-04-16	2.3600	2.3600	2.0700	2.0700	+1.970%	42	2,589	-25.121%
2025-04-15	2.0200	2.0500	1.9600	2.0300	-2.871%	31	2,569	-23.645%
2025-04-14	2.0800	2.1400	2.0800	2.0900	-5.430%	23	2,569	-25.837%
2025-04-11	1.3700	2.2400	1.3700	2.2100	+37.267%	92	2,548	-29.864%
2025-04-10	1.2500	1.6100	1.2400	1.6100	+16.667%	47	2,505	-3.727%
2025-04-09	1.0000	1.3800	1.0000	1.3800	-3.497%	46	2,541	+12.319%
2025-04-08	1.4000	1.4300	1.4000	1.4300	+21.186%	2	2,506	+8.392%
2025-04-07	1.2700	1.2700	1.1600	1.1800	+2.609%	37	2,504	+31.356%
2025-04-04	1.1500	1.1500	1.1500	1.1500	-28.125%	16	2,505	+34.783%
2025-04-03	1.2400	1.6000	1.2400	1.6000	+8.108%	4	2,497	-3.125%
2025-04-02	1.5600	1.5600	1.4800	1.4800	-3.896%	4	2,499	+4.730%
2025-04-01	1.5400	1.5400	1.5400	1.5400	+4.762%	5	2,497	+0.649%
2025-03-31	1.4700	1.4700	1.4700	1.4700	-5.161%	5	2,497	+5.442%
2025-03-28	1.5500	1.5500	1.5500	1.5500	+4.730%	42	2,492	0.000%
2025-03-27	1.4800	1.4800	1.4800	1.4800	+1.370%	2	2,492	+4.730%
2025-03-26	1.4700	1.4700	1.4500	1.4600	-3.947%	48	2,490	+6.164%
2025-03-20	1.4700	1.5200	1.4700	1.5200	+1.333%	170	2,445	+1.974%
2025-03-18	1.5000	1.5000	1.5000	1.5000	-0.662%	4	2,295	+3.333%
2025-03-17	1.5200	1.5200	1.4600	1.5100	+0.667%	31	2,291	+2.649%
2025-03-14	1.5000	1.5000	1.5000	1.5000	+5.634%	4	2,300	+3.333%
2025-03-13	1.4000	1.4900	1.3400	1.4200	+9.231%	102	2,318	+9.155%
2025-03-12	1.6500	1.6500	1.2400	1.3000	0.000%	44	2,318	+19.231%
2025-03-11	1.3000	1.3000	1.3000	1.3000	-0.763%	1	2,318	+19.231%
2025-03-10	1.2600	1.3100	1.2600	1.3100	-0.758%	2	2,318	+18.321%
2025-03-06	1.4100	1.4100	1.3100	1.3200	0.000%	102	2,326	+17.424%
2025-03-05	1.3700	1.3700	1.3200	1.3200	+17.857%	26	2,326	+17.424%
2025-02-28	1.1000	1.1200	1.0700	1.1200	-13.846%	10	2,300	+38.393%
2025-02-26	1.3000	1.3000	1.3000	1.3000	+3.175%	2	2,300	+19.231%
2025-02-24	1.2600	1.2600	1.2600	1.2600	+2.439%	80	2,300	+23.016%
2025-02-18	1.2300	1.2300	1.2300	1.2300	+2.500%	2	2,250	+26.016%
2025-02-14	1.3000	1.3000	1.2000	1.2000	-7.692%	4	2,247	+29.167%
2025-02-13	1.1900	1.3000	1.1900	1.3000	+5.691%	11	2,247	+19.231%
2025-02-12	1.2000	1.3000	1.1300	1.2300	+19.417%	1,736	2,247	+26.016%
2025-02-11	1.0100	1.0300	1.0000	1.0300	-1.905%	80	620	+50.485%
2025-02-10	1.1000	1.1000	1.0500	1.0500	+6.061%	2	561	+47.619%
2025-02-07	0.9900	0.9900	0.9900	0.9900	-1.000%	40	559	+56.566%
2025-02-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	559	+55.000%
2025-02-05	1.0100	1.0100	1.0000	1.0000	+11.111%	19	559	+55.000%
2025-02-03	0.9000	0.9000	0.9000	0.9000	-9.091%	2	541	+72.222%
2025-01-31	0.9800	0.9900	0.9800	0.9900	+10.000%	6	541	+56.566%
2025-01-30	0.9000	0.9000	0.9000	0.9000	+9.756%	2	541	+72.222%
2025-01-28	0.8200	0.8200	0.8200	0.8200	+2.500%	1	541	+89.024%
2025-01-22	0.8000	0.8000	0.8000	0.8000	-4.762%	2	540	+93.750%
2025-01-21	0.8100	0.8400	0.8100	0.8400	-1.176%	25	540	+84.524%
2025-01-17	0.8500	0.8500	0.8500	0.8500	-12.371%	10	511	+82.353%
2025-01-16	0.9700	0.9700	0.9700	0.9700	+2.105%	2	511	+59.794%
2025-01-15	0.9500	0.9500	0.9500	0.9500	+5.556%	1	511	+63.158%
2025-01-14	0.8700	0.9000	0.8700	0.9000	-5.263%	4	511	+72.222%
2025-01-10	0.9500	0.9500	0.9500	0.9500	-2.062%	10	509	+63.158%
2025-01-07	0.9700	0.9700	0.9700	0.9700	+8.989%	4	509	+59.794%
2025-01-06	0.9000	0.9000	0.8900	0.8900	-3.261%	41	507	+74.157%
2025-01-02	0.9200	0.9200	0.9200	0.9200	+9.524%	4	480	+68.478%
2024-12-30	0.8400	0.8400	0.8400	0.8400	-7.692%	40	476	+84.524%
2024-12-26	0.9200	0.9200	0.9100	0.9100	-4.211%	11	516	+70.330%
2024-12-18	0.9500	0.9500	0.9500	0.9500	-2.062%	2	525	+63.158%
2024-12-17	1.0000	1.0000	0.9700	0.9700	-4.902%	12	525	+59.794%
2024-12-16	1.0300	1.0300	1.0200	1.0200	-15.000%	2	525	+51.961%
2024-12-10	1.2000	1.2000	1.2000	1.2000	-4.000%	4	525	+29.167%
2024-12-09	1.1900	1.2500	1.1900	1.2500	+6.838%	4	527	+24.000%
2024-12-05	1.1700	1.1700	1.1700	1.1700	-4.878%	2	523	+32.479%
2024-12-04	1.3000	1.3100	1.2300	1.2300	-4.651%	61	523	+26.016%
2024-12-03	1.3100	1.3100	1.2900	1.2900	+4.032%	9	477	+20.155%
2024-12-02	1.2400	1.2400	1.2400	1.2400	-7.463%	11	472	+25.000%
2024-11-26	1.3400	1.3400	1.3400	1.3400	-11.842%	4	483	+15.672%
2024-11-21	1.4500	1.5200	1.4500	1.5200	+2.013%	28	483	+1.974%
2024-11-20	1.3700	1.4900	1.3200	1.4900	+26.271%	8	463	+4.027%
2024-11-18	1.6300	1.6300	1.1800	1.1800	+8.257%	100	455	+31.356%
2024-11-15	1.1400	1.1400	1.0900	1.0900	-8.403%	42	515	+42.202%
2024-11-14	1.6100	1.6100	1.1900	1.1900	+5.310%	21	536	+30.252%
2024-11-13	1.1400	1.1400	1.1300	1.1300	-5.042%	30	556	+37.168%
2024-11-12	1.1900	1.1900	1.1900	1.1900	-8.462%	7	526	+30.252%
2024-11-11	1.2800	1.3000	1.2800	1.3000	-25.714%	5	524	+19.231%
2024-11-05	1.7600	1.8000	1.7500	1.7500	-8.377%	360	523	-11.429%
2024-10-31	2.0000	2.0000	1.9100	1.9100	-9.048%	3	163	-18.848%
2024-10-25	2.1000	2.1000	2.1000	2.1000	-8.696%	2	162	-26.190%
2024-10-24	2.0700	2.3000	2.0700	2.3000	-8.000%	4	161	-32.609%
2024-10-23	2.5000	2.5000	2.5000	2.5000	-6.367%	2	159	-38.000%
2024-10-22	2.6000	2.6700	2.6000	2.6700	+5.534%	53	159	-41.948%
2024-10-18	2.3400	2.6000	2.3400	2.5300	+16.055%	178	115	-38.735%
2024-10-16	2.4000	2.4000	2.0800	2.1800	+0.461%	12	34	-28.899%
2024-10-14	2.1600	2.1700	2.1600	2.1700	+8.500%	20	31	-28.571%
2024-10-09	2.0000	2.0000	2.0000	2.0000	-1.961%	5	30	-22.500%
2024-10-08	2.1500	2.1500	2.0400	2.0400	-6.849%	3	28	-24.020%
2024-10-07	2.2300	2.2300	2.1900	2.1900	-4.783%	3	27	-29.224%
2024-10-04	2.2100	2.3000	2.2100	2.3000	+7.477%	6	27	-32.609%
2024-10-03	2.2000	2.2000	2.1400	2.1400	-5.727%	5	24	-27.570%
2024-10-02	2.4300	2.4300	2.2700	2.2700	-3.814%	4	22	-31.718%
2024-10-01	2.3100	2.3600	2.3100	2.3600	-2.479%	4	22	-34.322%
2024-09-23	2.5600	2.5600	1.9700	2.4200	-1.626%	15	18	-35.950%
2024-09-17	2.4600	2.4600	2.4600	2.4600	-3.150%	1	3	-36.992%
2024-09-16	2.5400	2.5400	2.5400	2.5400	0.000%	2	2	-38.976%