Dark

GOLD20270115P13
GOLD Jan 15 2027 13.00 Put (GOLD270115P00013000)
option OPRA

Inactive

May 7, 2025

0.6600-1.493%(-0.0100)30,058

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.6300	0.6600	0.6200	0.6600	-1.493%	30,058	33,010	0.000%
2025-05-06	0.6700	0.6700	0.6700	0.6700	-11.842%	5	13,014	-1.493%
2025-05-01	0.7600	0.8200	0.7500	0.7600	+8.571%	12	13,009	-13.158%
2025-04-30	0.7300	0.7400	0.7000	0.7000	-1.408%	32	12,998	-5.714%
2025-04-25	0.7300	0.7300	0.7100	0.7100	+4.412%	6	12,996	-7.042%
2025-04-24	0.6800	0.6800	0.6800	0.6800	-9.333%	10	12,993	-2.941%
2025-04-23	0.5700	0.7500	0.5700	0.7500	+15.385%	3	12,983	-12.000%
2025-04-22	0.6400	0.6500	0.6200	0.6500	+6.557%	18	12,981	+1.538%
2025-04-17	0.6000	0.6100	0.6000	0.6100	+10.909%	34	12,959	+8.197%
2025-04-16	0.5600	0.5600	0.5500	0.5500	-3.509%	2	12,959	+20.000%
2025-04-15	0.5700	0.5700	0.5700	0.5700	0.000%	3	12,961	+15.789%
2025-04-14	0.6300	0.6300	0.5700	0.5700	-5.000%	2	12,964	+15.789%
2025-04-11	0.6000	0.6000	0.6000	0.6000	-33.333%	26	12,964	+10.000%
2025-04-09	0.9000	0.9000	0.9000	0.9000	+1.124%	4	12,974	-26.667%
2025-04-04	0.7000	0.9000	0.7000	0.8900	+25.352%	210	12,978	-25.843%
2025-04-03	0.6700	0.7100	0.6700	0.7100	+16.393%	2	13,019	-7.042%
2025-03-28	0.6000	0.6100	0.6000	0.6100	+12.963%	28	13,018	+8.197%
2025-03-27	0.5500	0.5800	0.5400	0.5400	-3.571%	5	13,004	+22.222%
2025-03-26	0.5500	0.5600	0.5500	0.5600	0.000%	2	13,006	+17.857%
2025-03-25	0.5600	0.5600	0.5600	0.5600	-8.197%	1	13,008	+17.857%
2025-03-24	0.6100	0.6100	0.6100	0.6100	-10.294%	2	13,009	+8.197%
2025-03-21	0.6100	0.6800	0.6100	0.6800	+7.937%	112	13,007	-2.941%
2025-03-20	0.6000	0.6300	0.6000	0.6300	+6.780%	518	12,951	+4.762%
2025-03-18	0.5600	0.5900	0.5300	0.5900	+1.724%	10,032	12,615	+11.864%
2025-03-17	0.6500	0.6500	0.5800	0.5800	-9.375%	26	12,589	+13.793%
2025-03-14	0.6600	0.6600	0.6400	0.6400	-8.571%	14	12,596	+3.125%
2025-03-13	0.7200	0.7200	0.6400	0.7000	-2.778%	9	12,600	-5.714%
2025-03-11	0.7200	0.7200	0.7200	0.7200	-4.000%	1	12,600	-8.333%
2025-03-10	0.7300	0.7500	0.7300	0.7500	+7.143%	8	12,601	-12.000%
2025-03-07	0.7000	0.7000	0.7000	0.7000	-6.667%	2	12,593	-5.714%
2025-03-06	0.7000	0.7500	0.7000	0.7500	+1.351%	2	12,594	-12.000%
2025-03-05	0.7500	0.7500	0.7400	0.7400	-15.909%	12	12,595	-10.811%
2025-03-04	0.8500	0.8800	0.8500	0.8800	+4.762%	2	12,585	-25.000%
2025-02-28	0.8800	0.9200	0.8400	0.8400	+2.439%	14	12,583	-21.429%
2025-02-27	0.7800	0.8200	0.7800	0.8200	+17.143%	5	12,582	-19.512%
2025-02-26	0.7000	0.7100	0.6900	0.7000	-14.634%	17	12,579	-5.714%
2025-02-25	0.7500	0.8200	0.7500	0.8200	+17.143%	2	12,594	-19.512%
2025-02-21	0.7200	0.7200	0.7000	0.7000	+11.111%	22	12,594	-5.714%
2025-02-20	0.6500	0.6500	0.6300	0.6300	-3.077%	3	12,583	+4.762%
2025-02-19	0.6800	0.6800	0.6500	0.6500	-7.143%	4	12,586	+1.538%
2025-02-18	0.6900	0.7000	0.6900	0.7000	-1.408%	9	12,590	-5.714%
2025-02-14	0.6900	0.7400	0.6900	0.7100	+1.429%	82	12,544	-7.042%
2025-02-13	0.7200	0.7200	0.6700	0.7000	-5.405%	27	12,545	-5.714%
2025-02-12	0.8100	0.8100	0.7400	0.7400	-17.778%	21	12,545	-10.811%
2025-02-10	0.8800	0.9000	0.8500	0.9000	-2.174%	40	12,566	-26.667%
2025-02-07	0.9200	0.9200	0.9200	0.9200	-3.158%	2	12,606	-28.261%
2025-02-06	0.9600	0.9900	0.9500	0.9500	-11.215%	9	12,607	-30.526%
2025-02-04	1.0700	1.0700	1.0700	1.0700	-0.926%	1	12,614	-38.318%
2025-02-03	1.0700	1.0800	1.0500	1.0800	-6.087%	324	12,615	-38.889%
2025-01-31	1.0400	1.1500	1.0400	1.1500	+10.577%	10	12,297	-42.609%
2025-01-30	1.0700	1.0700	1.0100	1.0400	-17.460%	208	12,292	-36.538%
2025-01-23	1.2900	1.2900	1.2600	1.2600	-1.563%	2	12,091	-47.619%
2025-01-21	1.2800	1.2800	1.2800	1.2800	-7.914%	1	12,089	-48.438%
2025-01-15	1.3900	1.3900	1.3900	1.3900	-4.795%	1	12,088	-52.518%
2025-01-13	1.5000	1.5000	1.4600	1.4600	+2.817%	40	12,087	-54.795%
2025-01-07	1.4200	1.4200	1.4200	1.4200	+4.412%	2	12,047	-53.521%
2025-01-02	1.3200	1.3600	1.3200	1.3600	-6.849%	17	12,047	-51.471%
2024-12-31	1.4600	1.4600	1.4600	1.4600	+0.690%	1	12,029	-54.795%
2024-12-30	1.4500	1.4500	1.4500	1.4500	+2.837%	1	12,029	-54.483%
2024-12-27	1.4100	1.4300	1.4100	1.4100	+4.444%	12	12,028	-53.191%
2024-12-26	1.3500	1.3500	1.3500	1.3500	-4.930%	12	12,026	-51.111%
2024-12-24	1.4000	1.4200	1.4000	1.4200	-0.699%	11	12,003	-53.521%
2024-12-20	1.4200	1.4300	1.4200	1.4300	-4.667%	1,751	12,003	-53.846%
2024-12-19	1.4000	1.5200	1.3900	1.5000	+12.782%	27	10,252	-56.000%
2024-12-18	1.2500	1.3300	1.2500	1.3300	+6.400%	7	10,225	-50.376%
2024-12-17	1.2200	1.2500	1.2200	1.2500	+4.167%	4	10,218	-47.200%
2024-12-16	1.1600	1.2300	1.1600	1.2000	+9.091%	32	10,214	-45.000%
2024-12-13	1.0800	1.1300	1.0800	1.1000	+7.843%	28	10,186	-40.000%
2024-12-09	1.0200	1.0200	1.0200	1.0200	-11.304%	2	10,172	-35.294%
2024-12-06	1.1100	1.1500	1.1100	1.1500	+6.481%	14	10,174	-42.609%
2024-12-05	1.0500	1.1000	1.0500	1.0800	+12.500%	19	10,167	-38.889%
2024-12-03	0.9600	0.9600	0.9600	0.9600	-6.796%	4	10,148	-31.250%
2024-12-02	1.0300	1.0300	1.0300	1.0300	+3.000%	2	10,144	-35.922%
2024-11-29	1.0000	1.0000	1.0000	1.0000	-1.961%	40	10,143	-34.000%
2024-11-26	0.9800	1.0200	0.9800	1.0200	+0.990%	3	10,123	-35.294%
2024-11-25	1.0200	1.0200	1.0100	1.0100	+8.602%	16	10,120	-34.653%
2024-11-22	0.9500	0.9500	0.9200	0.9300	-7.921%	38	10,104	-29.032%
2024-11-19	1.0100	1.0100	1.0100	1.0100	-12.931%	10,000	10,101	-34.653%
2024-11-15	1.1600	1.1600	1.1600	1.1600	+4.505%	2	101	-43.103%
2024-11-14	1.1500	1.1500	1.1100	1.1100	-0.893%	11	100	-40.541%
2024-11-13	1.1300	1.1300	1.1200	1.1200	+6.667%	11	89	-41.071%
2024-11-12	1.0500	1.0500	1.0500	1.0500	+3.960%	1	79	-37.143%
2024-11-11	1.0000	1.0300	1.0000	1.0100	+1.000%	6	79	-34.653%
2024-11-07	1.0000	1.0000	1.0000	1.0000	+4.167%	1	78	-34.000%
2024-11-06	0.9600	0.9600	0.9600	0.9600	+5.495%	1	77	-31.250%
2024-11-04	0.9100	0.9100	0.9100	0.9100	+19.737%	1	76	-27.473%
2024-10-28	0.7600	0.7600	0.7600	0.7600	+1.333%	1	75	-13.158%
2024-10-25	0.7100	0.7500	0.7100	0.7500	+13.636%	14	74	-12.000%
2024-10-23	0.6700	0.6700	0.6600	0.6600	+3.125%	9	67	0.000%
2024-10-21	0.6400	0.6400	0.6400	0.6400	-8.571%	1	58	+3.125%
2024-10-18	0.7000	0.7000	0.7000	0.7000	0.000%	4	59	-5.714%
2024-10-17	0.7000	0.7000	0.7000	0.7000	-5.405%	10	59	-5.714%
2024-10-15	0.7400	0.7400	0.7400	0.7400	-12.941%	1	49	-10.811%
2024-10-08	0.8200	0.8500	0.8200	0.8500	+3.659%	3	50	-22.353%
2024-09-30	0.7800	0.8200	0.7800	0.8200	+7.895%	5	47	-19.512%
2024-09-27	0.7300	0.7700	0.7300	0.7600	+10.145%	18	44	-13.158%
2024-09-26	0.6900	0.6900	0.6900	0.6900	-9.211%	10	35	-4.348%
2024-09-18	0.8700	0.8700	0.7600	0.7600	0.000%	25	25	-13.158%