Dark

GOLD20270115C35
GOLD Jan 15 2027 35.00 Call (GOLD270115C00035000)
option OPRA

Inactive

May 7, 2025

0.7200+4.348%(+0.0300)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.69	0.72	0.69	0.72	+4.348%	46	30,167	0.000%
2025-05-06	0.70	0.71	0.65	0.69	+11.290%	162	30,207	+4.348%
2025-05-05	0.72	0.72	0.62	0.62	+6.897%	5	30,048	+16.129%
2025-05-02	0.55	0.58	0.55	0.58	-3.333%	462	30,046	+24.138%
2025-05-01	0.57	0.60	0.55	0.60	-4.762%	54	29,815	+20.000%
2025-04-30	0.66	0.67	0.60	0.63	+3.279%	53	29,782	+14.286%
2025-04-29	0.65	0.65	0.61	0.61	-14.085%	20	29,740	+18.033%
2025-04-28	0.70	0.95	0.66	0.71	+2.899%	142	29,720	+1.408%
2025-04-25	0.70	0.70	0.67	0.69	-8.000%	10	29,583	+4.348%
2025-04-23	0.65	0.82	0.65	0.75	-12.791%	1,615	29,578	-4.000%
2025-04-22	0.95	0.95	0.86	0.86	-12.245%	70	28,461	-16.279%
2025-04-21	1.20	1.20	0.92	0.98	+15.294%	247	28,392	-26.531%
2025-04-17	0.92	0.95	0.85	0.85	-10.526%	314	28,227	-15.294%
2025-04-16	0.99	1.02	0.87	0.95	+11.765%	706	28,227	-24.211%
2025-04-15	0.98	0.98	0.85	0.85	-13.265%	297	27,803	-15.294%
2025-04-14	1.13	1.13	0.86	0.98	0.000%	1,239	27,743	-26.531%
2025-04-11	0.75	1.04	0.75	0.98	+38.028%	1,166	26,953	-26.531%
2025-04-10	0.59	0.71	0.59	0.71	+16.393%	50	26,909	+1.408%
2025-04-09	0.70	0.70	0.54	0.61	+24.490%	153	26,902	+18.033%
2025-04-08	0.49	0.49	0.49	0.49	+2.083%	30	26,846	+46.939%
2025-04-07	0.44	0.68	0.42	0.48	-4.000%	34	26,816	+50.000%
2025-04-04	0.70	0.70	0.44	0.50	-21.875%	486	26,785	+44.000%
2025-04-03	0.50	0.65	0.50	0.64	+8.475%	84	26,563	+12.500%
2025-04-02	0.65	0.65	0.58	0.59	-6.349%	95	26,505	+22.034%
2025-04-01	0.62	0.64	0.62	0.63	+1.613%	109	26,572	+14.286%
2025-03-31	0.60	0.62	0.60	0.62	+12.727%	92	26,589	+16.129%
2025-03-28	0.65	0.65	0.55	0.55	-11.290%	2,498	26,677	+30.909%
2025-03-27	0.67	0.67	0.61	0.62	+3.333%	92	25,452	+16.129%
2025-03-26	0.60	0.60	0.60	0.60	+1.695%	9	25,428	+20.000%
2025-03-25	0.63	0.63	0.59	0.59	+5.357%	16	25,420	+22.034%
2025-03-24	0.56	0.56	0.55	0.56	+3.704%	22	25,411	+28.571%
2025-03-21	0.57	0.57	0.54	0.54	-10.000%	40	25,390	+33.333%
2025-03-20	0.60	0.60	0.60	0.60	-9.091%	2,000	25,402	+20.000%
2025-03-19	0.66	0.67	0.66	0.66	-2.941%	152	23,402	+9.091%
2025-03-18	0.69	0.70	0.66	0.68	+7.937%	540	23,322	+5.882%
2025-03-17	0.62	0.66	0.62	0.63	+1.613%	26	23,093	+14.286%
2025-03-14	0.65	0.65	0.62	0.62	-1.587%	24	23,090	+16.129%
2025-03-13	0.57	0.63	0.57	0.63	+12.500%	54	23,089	+14.286%
2025-03-12	0.56	0.56	0.56	0.56	+1.818%	35	23,089	+28.571%
2025-03-11	0.54	0.55	0.54	0.55	-6.780%	11	23,054	+30.909%
2025-03-10	0.58	0.59	0.58	0.59	-3.279%	56	23,064	+22.034%
2025-03-07	0.59	0.61	0.53	0.61	-1.613%	222	23,008	+18.033%
2025-03-06	0.56	0.62	0.56	0.62	+6.897%	10	23,021	+16.129%
2025-03-05	0.55	0.58	0.55	0.58	+20.833%	2	23,021	+24.138%
2025-03-04	0.48	0.48	0.43	0.48	0.000%	149	23,022	+50.000%
2025-03-03	0.67	0.67	0.47	0.48	+4.348%	69	22,972	+50.000%
2025-02-28	0.46	0.49	0.42	0.46	0.000%	546	22,958	+56.522%
2025-02-27	0.48	0.48	0.46	0.46	-14.815%	153	22,705	+56.522%
2025-02-26	0.51	0.54	0.50	0.54	+3.846%	32	22,736	+33.333%
2025-02-25	0.47	0.53	0.45	0.52	-5.455%	1,920	22,711	+38.462%
2025-02-24	0.55	0.55	0.55	0.55	-3.509%	60	20,954	+30.909%
2025-02-21	0.54	0.57	0.54	0.57	-9.524%	10	20,943	+26.316%
2025-02-20	0.63	0.63	0.62	0.63	-7.353%	332	20,940	+14.286%
2025-02-19	0.59	0.68	0.59	0.68	+28.302%	22	20,689	+5.882%
2025-02-18	0.50	0.54	0.50	0.53	+8.163%	408	20,684	+35.849%
2025-02-14	0.55	0.55	0.49	0.49	-10.909%	138	20,665	+46.939%
2025-02-13	0.55	0.55	0.55	0.55	+3.774%	11	20,665	+30.909%
2025-02-12	0.52	0.56	0.46	0.53	+26.190%	414	20,665	+35.849%
2025-02-11	0.44	0.44	0.42	0.42	-4.545%	51	20,564	+71.429%
2025-02-10	0.46	0.48	0.44	0.44	+15.789%	49	20,514	+63.636%
2025-02-07	0.41	0.44	0.38	0.38	-13.636%	82	20,467	+89.474%
2025-02-05	0.44	0.44	0.44	0.44	+7.317%	23	20,459	+63.636%
2025-02-04	0.35	0.43	0.35	0.41	+2.500%	62	20,450	+75.610%
2025-02-03	0.39	0.40	0.39	0.40	+8.108%	519	20,450	+80.000%
2025-01-31	0.43	0.43	0.37	0.37	-5.128%	60	20,298	+94.595%
2025-01-30	0.41	0.45	0.39	0.39	+11.429%	27	20,278	+84.615%
2025-01-29	0.33	0.37	0.33	0.35	+2.941%	8	20,278	+105.714%
2025-01-28	0.37	0.37	0.33	0.34	-2.857%	125	20,275	+111.765%
2025-01-27	0.33	0.36	0.33	0.35	-7.895%	12	20,254	+105.714%
2025-01-24	0.35	0.38	0.35	0.38	+18.750%	22	20,256	+89.474%
2025-01-23	0.32	0.34	0.32	0.32	-8.571%	10	20,256	+125.000%
2025-01-22	0.36	0.36	0.34	0.35	-2.778%	17	20,255	+105.714%
2025-01-21	0.39	0.46	0.36	0.36	-7.692%	15	20,245	+100.000%
2025-01-17	0.39	0.39	0.39	0.39	-13.333%	2	20,243	+84.615%
2025-01-16	0.42	0.45	0.42	0.45	+12.500%	11	20,243	+60.000%
2025-01-15	0.42	0.42	0.40	0.40	-6.977%	11	20,232	+80.000%
2025-01-14	0.45	0.45	0.43	0.43	-4.444%	2	20,221	+67.442%
2025-01-10	0.45	0.45	0.45	0.45	+4.651%	10	20,219	+60.000%
2025-01-08	0.43	0.43	0.43	0.43	+7.500%	2	20,219	+67.442%
2025-01-06	0.43	0.43	0.40	0.40	-16.667%	7	20,219	+80.000%
2025-01-03	0.48	0.48	0.48	0.48	+2.128%	4	20,222	+50.000%
2025-01-02	0.47	0.47	0.47	0.47	+20.513%	1	20,221	+53.191%
2024-12-31	0.44	0.44	0.39	0.39	0.000%	51	20,171	+84.615%
2024-12-30	0.39	0.39	0.39	0.39	-4.878%	6	20,171	+84.615%
2024-12-27	0.41	0.41	0.41	0.41	-2.381%	10	20,166	+75.610%
2024-12-26	0.42	0.42	0.42	0.42	0.000%	1	20,161	+71.429%
2024-12-24	0.42	0.42	0.42	0.42	+5.000%	1	20,160	+71.429%
2024-12-23	0.40	0.40	0.40	0.40	+2.564%	10	20,160	+80.000%
2024-12-20	0.42	0.43	0.39	0.39	-4.878%	12	20,150	+84.615%
2024-12-19	0.41	0.41	0.41	0.41	+2.500%	8	20,147	+75.610%
2024-12-18	0.45	0.45	0.40	0.40	-11.111%	2	20,155	+80.000%
2024-12-17	0.45	0.45	0.45	0.45	-4.255%	1	20,156	+60.000%
2024-12-16	0.47	0.47	0.47	0.47	-9.615%	1	20,157	+53.191%
2024-12-13	0.47	0.52	0.47	0.52	-7.143%	12	20,157	+38.462%
2024-12-12	0.56	0.56	0.56	0.56	-5.085%	2	20,152	+28.571%
2024-12-11	0.59	0.59	0.59	0.59	+15.686%	1	20,152	+22.034%
2024-12-06	0.52	0.52	0.51	0.51	-5.556%	4	20,151	+41.176%
2024-12-05	0.58	0.58	0.54	0.54	+5.882%	6	20,150	+33.333%
2024-12-04	0.61	0.61	0.51	0.51	-19.048%	14	20,152	+41.176%
2024-12-03	0.60	0.65	0.60	0.63	+12.500%	3	20,138	+14.286%
2024-12-02	0.63	0.63	0.56	0.56	-9.677%	6	20,138	+28.571%
2024-11-29	0.63	0.63	0.62	0.62	-4.615%	16	20,136	+16.129%
2024-11-27	0.58	0.65	0.58	0.65	+1.563%	5	20,136	+10.769%
2024-11-26	0.64	0.64	0.64	0.64	0.000%	4	20,136	+12.500%
2024-11-25	0.60	0.66	0.60	0.64	-14.667%	16	20,133	+12.500%
2024-11-22	0.76	0.76	0.75	0.75	+8.696%	4	20,130	-4.000%
2024-11-21	0.71	0.71	0.66	0.69	-8.000%	15	20,135	+4.348%
2024-11-20	0.52	0.75	0.52	0.75	+66.667%	25	20,135	-4.000%
2024-11-19	0.64	0.65	0.45	0.45	-25.000%	20,038	20,114	+60.000%
2024-11-18	0.57	0.60	0.56	0.60	+9.091%	33	104	+20.000%
2024-11-15	0.55	0.55	0.55	0.55	-1.786%	20	71	+30.909%
2024-11-14	0.56	0.56	0.56	0.56	+9.804%	16	61	+28.571%
2024-11-13	0.58	0.58	0.51	0.51	0.000%	46	45	+41.176%