Dark

GOLD20270115C30
GOLD Jan 15 2027 30.00 Call (GOLD270115C00030000)
option OPRA

Inactive

Jul 29, 2026

11.55+0.435%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.5500	11.5500	11.5500	11.5500	+0.435%	1	7	0.000%
2026-07-16	11.5000	11.5000	11.5000	11.5000	-13.534%	5	6	+0.435%
2026-06-01	13.3000	13.3000	13.3000	13.3000	+1,191.262%	1	1	-13.158%
2025-05-08	1.1400	1.1400	1.0000	1.0300	-11.207%	13	34,472	+1,021.359%
2025-05-07	1.1500	1.2000	1.1400	1.1600	+9.434%	30,064	34,462	+895.690%
2025-05-06	1.1200	1.1200	1.0200	1.0600	+15.217%	2,312	4,444	+989.623%
2025-05-05	0.9200	0.9200	0.9200	0.9200	+4.545%	1	2,501	+1,155.435%
2025-05-02	0.8800	0.8800	0.8800	0.8800	+10.000%	32	2,500	+1,212.500%
2025-05-01	0.8900	0.9200	0.8000	0.8000	-20.000%	63	2,484	+1,343.750%
2025-04-30	1.0600	1.1400	1.0000	1.0000	0.000%	12	2,423	+1,055.000%
2025-04-29	1.1000	1.1000	1.0000	1.0000	-4.762%	35	2,423	+1,055.000%
2025-04-28	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,423	+1,000.000%
2025-04-25	1.1100	1.1200	1.0700	1.1000	-4.348%	82	2,422	+950.000%
2025-04-24	1.4000	1.4000	1.1500	1.1500	+3.604%	58	2,390	+904.348%
2025-04-23	1.1200	1.2200	1.1000	1.1100	-17.778%	117	2,387	+940.541%
2025-04-22	1.4800	1.4800	1.3500	1.3500	-8.784%	22	2,308	+755.556%
2025-04-21	1.5000	1.5000	1.4800	1.4800	+4.965%	14	2,308	+680.405%
2025-04-17	1.5400	1.5400	1.4100	1.4100	-8.442%	31	2,290	+719.149%
2025-04-16	1.6000	1.6200	1.5000	1.5400	+7.692%	181	2,290	+650.000%
2025-04-15	1.5900	1.5900	1.4000	1.4300	-6.536%	88	2,254	+707.692%
2025-04-14	1.5300	1.6400	1.5200	1.5300	-6.135%	26	2,251	+654.902%
2025-04-11	1.3600	1.6700	1.1000	1.6300	+36.975%	212	2,240	+608.589%
2025-04-10	1.2200	1.2300	1.1000	1.1900	+19.000%	4	2,214	+870.588%
2025-04-09	0.9500	1.0000	0.8000	1.0000	+33.333%	5	2,213	+1,055.000%
2025-04-08	0.8500	0.9000	0.7500	0.7500	-11.765%	4	2,212	+1,440.000%
2025-04-07	0.7500	0.8500	0.7500	0.8500	+6.250%	49	2,213	+1,258.824%
2025-04-04	1.1100	1.1100	0.7700	0.8000	-27.928%	1,192	2,259	+1,343.750%
2025-04-03	0.7700	1.1100	0.7700	1.1100	+5.714%	18	2,269	+940.541%
2025-04-02	1.0500	1.0500	1.0000	1.0500	-0.943%	45	2,267	+1,000.000%
2025-04-01	1.0500	1.0600	1.0500	1.0600	+11.579%	16	2,252	+989.623%
2025-03-28	1.1400	1.1400	0.9500	0.9500	-12.037%	18	2,251	+1,115.789%
2025-03-27	1.0800	1.0800	1.0700	1.0800	+5.882%	318	2,251	+969.444%
2025-03-26	1.0200	1.0200	1.0200	1.0200	+0.990%	1	2,204	+1,032.353%
2025-03-25	1.0400	1.0400	1.0100	1.0100	+5.208%	4	2,205	+1,043.564%
2025-03-24	0.9600	0.9600	0.9600	0.9600	-10.280%	5	2,201	+1,103.125%
2025-03-20	1.1500	1.1500	1.0600	1.0700	-6.140%	18	2,201	+979.439%
2025-03-19	1.1100	1.1400	1.0600	1.1400	+0.885%	209	2,215	+913.158%
2025-03-18	1.1200	1.2000	1.1200	1.1300	+3.670%	33	2,414	+922.124%
2025-03-17	1.0300	1.0900	1.0300	1.0900	+4.808%	216	2,429	+959.633%
2025-03-14	1.0500	1.0700	1.0400	1.0400	+4.000%	24	2,215	+1,010.577%
2025-03-13	0.9800	1.0400	0.9800	1.0000	+11.111%	46	2,189	+1,055.000%
2025-03-11	1.0000	1.0000	0.9000	0.9000	-4.255%	8	2,189	+1,183.333%
2025-03-10	0.9500	1.0000	0.8700	0.9400	+3.297%	12	2,188	+1,128.723%
2025-03-06	1.0100	1.0100	0.9100	0.9100	-7.143%	86	2,178	+1,169.231%
2025-03-05	0.9700	0.9800	0.9700	0.9800	+18.072%	37	2,257	+1,078.571%
2025-03-04	0.8400	0.8400	0.7500	0.8300	-2.353%	5	2,220	+1,291.566%
2025-03-03	0.8600	0.9000	0.8300	0.8500	+10.390%	48	2,219	+1,258.824%
2025-02-28	0.7500	0.7700	0.7500	0.7700	-4.938%	108	2,193	+1,400.000%
2025-02-27	0.8200	0.8800	0.8100	0.8100	-1.220%	56	2,152	+1,325.926%
2025-02-25	0.8200	0.8200	0.8200	0.8200	-4.651%	12	2,185	+1,308.537%
2025-02-24	0.8600	0.8600	0.8600	0.8600	-5.495%	10	2,185	+1,243.023%
2025-02-21	0.9700	0.9700	0.9100	0.9100	-13.333%	144	2,181	+1,169.231%
2025-02-20	1.0500	1.1100	1.0400	1.0500	+2.941%	481	2,181	+1,000.000%
2025-02-19	1.0200	1.0200	1.0200	1.0200	+12.088%	65	2,255	+1,032.353%
2025-02-18	0.9100	0.9100	0.9100	0.9100	+2.247%	50	2,320	+1,169.231%
2025-02-14	0.9600	0.9600	0.8900	0.8900	-1.111%	14	2,269	+1,197.753%
2025-02-13	0.9000	0.9000	0.9000	0.9000	-2.174%	104	2,172	+1,183.333%
2025-02-12	0.8000	0.9300	0.8000	0.9200	+26.027%	31	2,172	+1,155.435%
2025-02-11	0.6900	0.7400	0.6900	0.7300	-1.351%	6	2,177	+1,482.192%
2025-02-10	0.7800	0.7800	0.7400	0.7400	+5.714%	27	2,174	+1,460.811%
2025-02-07	0.7500	0.7500	0.7000	0.7000	+1.449%	202	2,173	+1,550.000%
2025-02-06	0.7200	0.7200	0.6900	0.6900	-4.167%	9	2,173	+1,573.913%
2025-02-05	0.6800	0.7300	0.6800	0.7200	+9.091%	211	2,168	+1,504.167%
2025-02-04	0.6500	0.6700	0.6500	0.6600	+3.125%	57	1,967	+1,650.000%
2025-02-03	0.6500	0.6700	0.6400	0.6400	-5.882%	18	1,939	+1,704.688%
2025-01-31	0.6800	0.6800	0.6800	0.6800	0.000%	6	1,935	+1,598.529%
2025-01-30	0.6600	0.6800	0.6600	0.6800	+15.254%	5	1,933	+1,598.529%
2025-01-29	0.5900	0.5900	0.5900	0.5900	+3.509%	10	1,933	+1,857.627%
2025-01-28	0.5700	0.5800	0.5700	0.5700	-3.390%	16	1,933	+1,926.316%
2025-01-24	0.5900	0.5900	0.5900	0.5900	+11.321%	10	1,920	+1,857.627%
2025-01-23	0.5000	0.5300	0.5000	0.5300	-10.169%	6	1,920	+2,079.245%
2025-01-22	0.6100	0.6100	0.5500	0.5900	-3.279%	24	1,920	+1,857.627%
2025-01-21	0.6100	0.6200	0.6100	0.6100	-3.175%	16	1,919	+1,793.443%
2025-01-17	0.6300	0.6300	0.6300	0.6300	-3.077%	2	1,903	+1,733.333%
2025-01-15	0.6600	0.6600	0.6500	0.6500	-1.515%	36	1,903	+1,676.923%
2025-01-13	0.6500	0.6600	0.6500	0.6600	-8.333%	210	1,868	+1,650.000%
2025-01-08	0.6900	0.7200	0.6900	0.7200	+9.091%	2	1,846	+1,504.167%
2025-01-06	0.6800	0.7200	0.6500	0.6600	-8.333%	1,618	1,870	+1,650.000%
2025-01-03	0.7200	0.7200	0.7200	0.7200	+14.286%	200	1,605	+1,504.167%
2024-12-31	0.6200	0.6300	0.6200	0.6300	+3.279%	111	1,616	+1,733.333%
2024-12-30	0.6100	0.6100	0.6100	0.6100	-6.154%	61	1,616	+1,793.443%
2024-12-27	0.6500	0.6500	0.6500	0.6500	-5.797%	2	1,636	+1,676.923%
2024-12-26	0.6500	0.6900	0.6500	0.6900	+11.290%	4	1,636	+1,573.913%
2024-12-24	0.6600	0.6600	0.6200	0.6200	-6.061%	101	1,735	+1,762.903%
2024-12-23	0.6300	0.6800	0.6300	0.6600	+3.125%	16	1,735	+1,650.000%
2024-12-20	0.6500	0.6700	0.6300	0.6400	+6.667%	326	1,743	+1,704.688%
2024-12-19	0.6200	0.6200	0.6000	0.6000	-7.692%	3	2,021	+1,825.000%
2024-12-18	0.7100	0.7100	0.6500	0.6500	-12.162%	126	2,018	+1,676.923%
2024-12-17	0.7200	0.7400	0.7100	0.7400	0.000%	3	1,918	+1,460.811%
2024-12-16	1.0400	1.0400	0.7400	0.7400	-8.642%	259	1,916	+1,460.811%
2024-12-13	0.8100	0.8100	0.8100	0.8100	-15.625%	200	1,761	+1,325.926%
2024-12-11	0.9500	0.9600	0.9500	0.9600	+9.091%	2	1,661	+1,103.125%
2024-12-10	0.8800	0.8800	0.8800	0.8800	0.000%	1	1,662	+1,212.500%
2024-12-09	0.8800	0.8800	0.8800	0.8800	+10.000%	5	1,662	+1,212.500%
2024-12-06	0.8100	0.8100	0.7900	0.8000	-1.235%	222	1,667	+1,343.750%
2024-12-05	0.8500	0.8500	0.8100	0.8100	-12.903%	6	1,556	+1,325.926%
2024-12-04	0.9300	0.9900	0.9300	0.9300	+1.087%	110	1,550	+1,141.935%
2024-12-02	0.9900	0.9900	0.9200	0.9200	-8.000%	5	1,633	+1,155.435%
2024-11-29	1.0000	1.0000	1.0000	1.0000	0.000%	6	1,632	+1,055.000%
2024-11-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,629	+1,055.000%
2024-11-25	1.0200	1.0500	1.0000	1.0000	-3.846%	4	1,628	+1,055.000%
2024-11-20	1.0500	1.0600	1.0400	1.0400	+18.182%	20	1,625	+1,010.577%
2024-11-18	1.3100	1.3100	0.8800	0.8800	+10.000%	88	1,625	+1,212.500%
2024-11-15	0.8700	0.8700	0.8000	0.8000	-5.882%	68	1,622	+1,343.750%
2024-11-14	1.3100	1.3100	0.8500	0.8500	-2.299%	30	1,609	+1,258.824%
2024-11-13	0.9000	0.9000	0.8400	0.8700	-3.333%	42	1,609	+1,227.586%
2024-11-12	0.9200	0.9200	0.8800	0.9000	-4.255%	22	1,622	+1,183.333%
2024-11-11	0.9400	0.9800	0.9300	0.9400	-12.963%	181	1,606	+1,128.723%
2024-11-08	1.1500	1.1500	1.0800	1.0800	-8.475%	62	1,446	+969.444%
2024-11-07	1.1500	1.1800	1.0700	1.1800	0.000%	130	1,416	+878.814%
2024-11-06	1.1400	1.1800	1.1300	1.1800	-7.813%	4	1,326	+878.814%
2024-11-05	1.3400	1.3400	1.2800	1.2800	-3.759%	101	1,322	+802.344%
2024-11-04	1.4100	1.4100	1.3300	1.3300	-7.639%	56	1,375	+768.421%
2024-11-01	1.4400	1.4400	1.4200	1.4400	-4.000%	166	1,321	+702.083%
2024-10-31	1.6000	1.6000	1.4500	1.5000	-11.765%	135	1,337	+670.000%
2024-10-30	1.7000	1.7000	1.7000	1.7000	-0.585%	1	1,212	+579.412%
2024-10-29	1.7000	1.7100	1.7000	1.7100	+10.323%	102	1,213	+575.439%
2024-10-28	1.5500	1.5500	1.5500	1.5500	-1.274%	40	1,311	+645.161%
2024-10-25	1.6000	1.6000	1.5700	1.5700	-10.286%	148	1,271	+635.669%
2024-10-24	1.8500	1.8500	1.6000	1.7500	-5.405%	14	1,197	+560.000%
2024-10-23	1.7700	1.8500	1.7700	1.8500	-9.314%	14	1,194	+524.324%
2024-10-22	2.0000	2.0400	1.9500	2.0400	+8.511%	178	1,196	+466.176%
2024-10-21	2.0500	2.0500	1.8800	1.8800	-3.093%	109	1,079	+514.362%
2024-10-18	1.8300	2.0500	1.8100	1.9400	+9.605%	150	1,074	+495.361%
2024-10-17	1.7300	1.7700	1.7300	1.7700	+7.273%	10	1,012	+552.542%
2024-10-16	1.6500	1.6500	1.5500	1.6500	0.000%	10	1,012	+600.000%
2024-10-15	1.7300	1.7300	1.6500	1.6500	-1.786%	394	1,006	+600.000%
2024-10-14	1.7500	1.7500	1.6800	1.6800	0.000%	46	613	+587.500%
2024-10-11	1.7900	1.8200	1.6800	1.6800	-2.326%	104	567	+587.500%
2024-10-10	1.7200	1.7200	1.7200	1.7200	+14.667%	1	545	+571.512%
2024-10-09	1.5000	1.5000	1.5000	1.5000	-6.250%	3	546	+670.000%
2024-10-08	1.6300	1.6600	1.5500	1.6000	-3.614%	165	543	+621.875%
2024-10-07	1.7000	1.7000	1.6500	1.6600	-4.046%	14	433	+595.783%
2024-10-04	1.7100	1.7300	1.6700	1.7300	+5.488%	24	432	+567.630%
2024-10-03	1.7000	1.7000	1.6300	1.6400	-3.529%	18	424	+604.268%
2024-10-02	1.7800	1.8300	1.6800	1.7000	-3.955%	55	414	+579.412%
2024-10-01	1.7000	1.8000	1.7000	1.7700	+4.734%	12	361	+552.542%
2024-09-30	1.7100	1.7100	1.6500	1.6900	-6.111%	48	352	+583.432%
2024-09-27	1.9700	1.9700	1.7800	1.8000	-15.493%	28	344	+541.667%
2024-09-26	2.0300	2.1300	2.0300	2.1300	+8.122%	13	333	+442.254%
2024-09-25	1.9500	2.0000	1.9000	1.9700	+6.486%	309	323	+486.294%
2024-09-24	2.0800	2.0800	1.8500	1.8500	0.000%	7	20	+524.324%
2024-09-23	2.4400	2.4400	1.8500	1.8500	-0.538%	2	16	+524.324%
2024-09-20	1.8600	1.9000	1.8600	1.8600	0.000%	6	14	+520.968%
2024-09-19	1.9000	1.9500	1.8300	1.8600	+8.772%	5	11	+520.968%
2024-09-18	2.0300	2.0300	1.7100	1.7100	-14.070%	5	6	+575.439%
2024-09-17	2.0000	2.0000	1.9900	1.9900	-15.319%	2	1	+480.402%
2024-09-16	2.3500	2.3500	2.3500	2.3500	0.000%	1	1	+391.489%