Dark

GOLD20270115P15
GOLD Jan 15 2027 15.00 Put (GOLD270115P00015000)
option OPRA

Inactive

May 8, 2025

1.23-1.600%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.23	1.23	1.23	1.23	-1.600%	1	5,980	0.000%
2025-05-06	1.25	1.25	1.25	1.25	-6.716%	1	5,980	-1.600%
2025-05-05	1.34	1.34	1.34	1.34	+0.752%	1	5,979	-8.209%
2025-05-02	1.40	1.40	1.33	1.33	-1.481%	14	5,979	-7.519%
2025-05-01	1.34	1.35	1.34	1.35	+8.871%	2	5,976	-8.889%
2025-04-30	1.29	1.29	1.24	1.24	0.000%	16	5,974	-0.806%
2025-04-29	1.24	1.25	1.23	1.24	-3.876%	5	5,974	-0.806%
2025-04-25	1.21	1.32	1.21	1.29	+3.200%	10	5,971	-4.651%
2025-04-23	1.25	1.31	1.25	1.25	+5.042%	8	5,971	-1.600%
2025-04-22	1.12	1.19	1.12	1.19	+8.182%	2	5,966	+3.361%
2025-04-21	1.01	1.10	1.01	1.10	-0.901%	112	5,964	+11.818%
2025-04-16	0.97	1.11	0.97	1.11	+11.000%	118	6,016	+10.811%
2025-04-15	1.08	1.08	1.00	1.00	-3.846%	15	6,019	+23.000%
2025-04-14	1.05	1.10	1.04	1.04	+1.961%	10	6,016	+18.269%
2025-04-11	1.07	1.10	1.02	1.02	-18.400%	28	6,022	+20.588%
2025-04-10	1.20	1.25	1.18	1.25	-11.972%	509	6,036	-1.600%
2025-04-09	1.50	1.50	1.34	1.42	-15.476%	5	6,172	-13.380%
2025-04-08	1.38	1.68	1.37	1.68	-4.000%	568	6,173	-26.786%
2025-04-07	1.53	1.75	1.53	1.75	+15.132%	208	5,991	-29.714%
2025-04-04	1.25	1.52	1.25	1.52	+44.762%	530	5,816	-19.079%
2025-04-03	1.14	1.14	1.05	1.05	-1.869%	3	5,776	+17.143%
2025-04-02	1.07	1.07	1.07	1.07	+5.941%	10	5,776	+14.953%
2025-04-01	1.00	1.06	1.00	1.01	-4.717%	222	5,766	+21.782%
2025-03-31	1.10	1.12	1.06	1.06	+0.952%	13	5,895	+16.038%
2025-03-28	1.02	1.05	1.02	1.05	+2.941%	16	5,902	+17.143%
2025-03-27	1.00	1.04	1.00	1.02	-0.971%	4	5,896	+20.588%
2025-03-25	1.05	1.05	1.03	1.03	-5.505%	2	5,894	+19.417%
2025-03-24	1.11	1.11	1.09	1.09	0.000%	6	5,893	+12.844%
2025-03-21	1.12	1.12	1.09	1.09	+2.830%	12	5,899	+12.844%
2025-03-20	1.06	1.06	1.06	1.06	+4.950%	3	5,896	+16.038%
2025-03-18	1.02	1.13	0.98	1.01	-8.182%	7	5,899	+21.782%
2025-03-17	1.12	1.12	1.10	1.10	-15.385%	14	5,902	+11.818%
2025-03-11	1.36	1.36	1.30	1.30	-2.256%	6	5,912	-5.385%
2025-03-10	1.34	1.35	1.33	1.33	+4.724%	9	5,908	-7.519%
2025-03-07	1.33	1.33	1.27	1.27	-3.788%	120	5,917	-3.150%
2025-03-05	1.37	1.37	1.32	1.32	-10.204%	28	5,957	-6.818%
2025-03-04	1.47	1.47	1.47	1.47	+8.889%	1	5,975	-16.327%
2025-03-03	1.35	1.35	1.35	1.35	-3.571%	1	5,975	-8.889%
2025-02-27	1.38	1.40	1.38	1.40	+9.375%	13	5,976	-12.143%
2025-02-26	1.28	1.28	1.28	1.28	-7.246%	1	5,963	-3.906%
2025-02-25	1.43	1.45	1.36	1.38	+5.344%	1,258	5,962	-10.870%
2025-02-24	1.25	1.31	1.25	1.31	+5.645%	10	5,960	-6.107%
2025-02-21	1.26	1.26	1.24	1.24	+5.085%	24	5,957	-0.806%
2025-02-19	1.30	1.30	1.18	1.18	-8.527%	20	5,965	+4.237%
2025-02-18	1.23	1.29	1.23	1.29	-3.731%	16	5,965	-4.651%
2025-02-14	1.31	1.34	1.30	1.34	+8.943%	504	5,899	-8.209%
2025-02-13	1.31	1.31	1.23	1.23	-3.150%	13	5,901	0.000%
2025-02-12	1.28	1.31	1.25	1.27	-19.108%	1,536	5,901	-3.150%
2025-02-11	1.55	1.57	1.55	1.57	+2.614%	35	4,430	-21.656%
2025-02-10	1.53	1.53	1.53	1.53	-4.375%	30	4,396	-19.608%
2025-02-07	1.60	1.60	1.60	1.60	-3.030%	40	4,366	-23.125%
2025-02-06	1.65	1.65	1.64	1.65	+0.610%	5	4,346	-25.455%
2025-02-05	1.64	1.64	1.64	1.64	-8.889%	3	4,341	-25.000%
2025-02-04	1.79	1.80	1.79	1.80	-1.099%	26	4,342	-31.667%
2025-02-03	1.82	1.82	1.82	1.82	-1.087%	4	4,366	-32.418%
2025-01-31	1.75	1.84	1.75	1.84	-5.155%	94	4,364	-33.152%
2025-01-30	1.94	1.94	1.94	1.94	-5.366%	3	4,317	-36.598%
2025-01-29	2.02	2.05	2.02	2.05	+6.218%	11	4,314	-40.000%
2025-01-28	2.00	2.00	1.93	1.93	-8.531%	7	4,303	-36.269%
2025-01-23	2.15	2.15	2.11	2.11	+1.932%	3	4,301	-41.706%
2025-01-22	2.07	2.07	2.07	2.07	+2.475%	252	4,302	-40.580%
2025-01-21	2.01	2.02	2.01	2.02	-5.164%	530	4,050	-39.109%
2025-01-16	2.19	2.19	2.13	2.13	-4.911%	13	3,521	-42.254%
2025-01-15	2.24	2.24	2.24	2.24	-3.030%	1	3,510	-45.089%
2025-01-14	2.40	2.40	2.30	2.31	-1.702%	1,527	3,509	-46.753%
2025-01-13	2.36	2.36	2.35	2.35	+3.524%	28	2,007	-47.660%
2025-01-10	2.20	2.27	2.20	2.27	-2.155%	90	1,979	-45.815%
2025-01-07	2.25	2.32	2.25	2.32	+3.111%	28	1,959	-46.983%
2025-01-06	2.24	2.25	2.24	2.25	+0.897%	3	1,932	-45.333%
2025-01-03	2.23	2.23	2.23	2.23	+2.765%	4	1,932	-44.843%
2025-01-02	1.97	2.17	1.97	2.17	-7.660%	7	1,932	-43.318%
2024-12-31	2.35	2.35	2.35	2.35	-1.261%	1	1,925	-47.660%
2024-12-30	2.34	2.38	2.34	2.38	+4.846%	15	1,925	-48.319%
2024-12-27	2.25	2.27	2.23	2.27	-0.873%	46	1,920	-45.815%
2024-12-24	2.29	2.29	2.29	2.29	+0.439%	1	1,897	-46.288%
2024-12-20	2.31	2.31	2.28	2.28	-5.785%	511	1,897	-46.053%
2024-12-19	2.37	2.42	2.35	2.42	+3.419%	73	1,419	-49.174%
2024-12-18	2.10	2.34	2.10	2.34	+4.933%	25	1,348	-47.436%
2024-12-17	2.23	2.23	2.23	2.23	+11.500%	1	1,329	-44.843%
2024-12-16	1.95	2.00	1.95	2.00	+7.527%	4	1,327	-38.500%
2024-12-13	1.86	1.86	1.86	1.86	+12.727%	2	1,327	-33.871%
2024-12-11	1.65	1.65	1.65	1.65	-3.509%	2	1,326	-25.455%
2024-12-09	1.71	1.71	1.71	1.71	-9.524%	1	1,324	-28.070%
2024-12-06	1.89	1.89	1.89	1.89	+5.000%	2	1,323	-34.921%
2024-12-05	1.71	1.80	1.71	1.80	+9.091%	2	1,322	-31.667%
2024-12-04	1.65	1.65	1.65	1.65	+3.125%	1	1,321	-25.455%
2024-12-03	1.65	1.65	1.60	1.60	-6.433%	11	1,320	-23.125%
2024-12-02	1.70	1.71	1.70	1.71	+1.786%	2	1,309	-28.070%
2024-11-29	1.68	1.68	1.68	1.68	+1.205%	2	1,307	-26.786%
2024-11-25	1.66	1.66	1.66	1.66	+7.792%	1	1,307	-25.904%
2024-11-22	1.55	1.60	1.54	1.54	-7.229%	428	1,306	-20.130%
2024-11-19	1.66	1.66	1.66	1.66	-10.270%	3	1,142	-25.904%
2024-11-18	1.85	1.85	1.85	1.85	-2.632%	2	1,139	-33.514%
2024-11-15	1.90	1.90	1.90	1.90	+10.465%	8	1,139	-35.263%
2024-11-11	1.72	1.72	1.71	1.72	+10.968%	16	1,135	-28.488%
2024-11-07	1.55	1.55	1.55	1.55	-2.516%	4	1,119	-20.645%
2024-11-06	1.60	1.68	1.50	1.59	+7.432%	6	1,115	-22.642%
2024-11-04	1.45	1.48	1.43	1.48	+7.246%	405	1,111	-16.892%
2024-11-01	1.38	1.38	1.38	1.38	-2.128%	50	706	-10.870%
2024-10-31	1.41	1.41	1.41	1.41	+16.529%	1	681	-12.766%
2024-10-29	1.23	1.23	1.21	1.21	-3.968%	2	680	+1.653%
2024-10-28	1.26	1.26	1.26	1.26	-4.545%	2	678	-2.381%
2024-10-25	1.25	1.32	1.25	1.32	+13.793%	34	676	-6.818%
2024-10-24	1.16	1.16	1.16	1.16	+6.422%	1	659	+6.034%
2024-10-23	1.09	1.09	1.09	1.09	+3.810%	5	658	+12.844%
2024-10-22	1.05	1.05	1.05	1.05	-2.778%	1	653	+17.143%
2024-10-21	1.10	1.10	1.08	1.08	-10.000%	3	652	+13.889%
2024-10-17	1.20	1.20	1.20	1.20	-6.977%	1	652	+2.500%
2024-10-16	1.29	1.29	1.29	1.29	+7.500%	1	651	-4.651%
2024-10-15	1.20	1.20	1.20	1.20	-14.286%	1	650	+2.500%
2024-10-09	1.40	1.40	1.40	1.40	+3.704%	2	649	-12.143%
2024-10-03	1.35	1.35	1.35	1.35	+6.299%	1	647	-8.889%
2024-09-27	1.27	1.27	1.27	1.27	+1.600%	4	646	-3.150%
2024-09-26	1.25	1.25	1.25	1.25	+0.806%	5	645	-1.600%
2024-09-24	1.24	1.24	1.24	1.24	-5.344%	195	649	-0.806%
2024-09-23	1.31	1.31	1.31	1.31	+1.550%	1	454	-6.107%
2024-09-20	1.29	1.29	1.29	1.29	-2.273%	10	453	-4.651%
2024-09-19	1.32	1.32	1.32	1.32	-4.348%	3	449	-6.818%
2024-09-18	1.26	1.38	1.25	1.38	+4.545%	438	446	-10.870%
2024-09-17	1.35	1.35	1.32	1.32	0.000%	8	8	-6.818%