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	1.2300	1.2300	1.2300	1.2300	-1.600%	1	5,980	0.000%
2025-05-06	1.2500	1.2500	1.2500	1.2500	-6.716%	1	5,980	-1.600%
2025-05-05	1.3400	1.3400	1.3400	1.3400	+0.752%	1	5,979	-8.209%
2025-05-02	1.4000	1.4000	1.3300	1.3300	-1.481%	14	5,979	-7.519%
2025-05-01	1.3400	1.3500	1.3400	1.3500	+8.871%	2	5,976	-8.889%
2025-04-30	1.2900	1.2900	1.2400	1.2400	0.000%	16	5,974	-0.806%
2025-04-29	1.2400	1.2500	1.2300	1.2400	-3.876%	5	5,974	-0.806%
2025-04-25	1.2100	1.3200	1.2100	1.2900	+3.200%	10	5,971	-4.651%
2025-04-23	1.2500	1.3100	1.2500	1.2500	+5.042%	8	5,971	-1.600%
2025-04-22	1.1200	1.1900	1.1200	1.1900	+8.182%	2	5,966	+3.361%
2025-04-21	1.0100	1.1000	1.0100	1.1000	-0.901%	112	5,964	+11.818%
2025-04-16	0.9700	1.1100	0.9700	1.1100	+11.000%	118	6,016	+10.811%
2025-04-15	1.0800	1.0800	1.0000	1.0000	-3.846%	15	6,019	+23.000%
2025-04-14	1.0500	1.1000	1.0400	1.0400	+1.961%	10	6,016	+18.269%
2025-04-11	1.0700	1.1000	1.0200	1.0200	-18.400%	28	6,022	+20.588%
2025-04-10	1.2000	1.2500	1.1800	1.2500	-11.972%	509	6,036	-1.600%
2025-04-09	1.5000	1.5000	1.3400	1.4200	-15.476%	5	6,172	-13.380%
2025-04-08	1.3800	1.6800	1.3700	1.6800	-4.000%	568	6,173	-26.786%
2025-04-07	1.5300	1.7500	1.5300	1.7500	+15.132%	208	5,991	-29.714%
2025-04-04	1.2500	1.5200	1.2500	1.5200	+44.762%	530	5,816	-19.079%
2025-04-03	1.1400	1.1400	1.0500	1.0500	-1.869%	3	5,776	+17.143%
2025-04-02	1.0700	1.0700	1.0700	1.0700	+5.941%	10	5,776	+14.953%
2025-04-01	1.0000	1.0600	1.0000	1.0100	-4.717%	222	5,766	+21.782%
2025-03-31	1.1000	1.1200	1.0600	1.0600	+0.952%	13	5,895	+16.038%
2025-03-28	1.0200	1.0500	1.0200	1.0500	+2.941%	16	5,902	+17.143%
2025-03-27	1.0000	1.0400	1.0000	1.0200	-0.971%	4	5,896	+20.588%
2025-03-25	1.0500	1.0500	1.0300	1.0300	-5.505%	2	5,894	+19.417%
2025-03-24	1.1100	1.1100	1.0900	1.0900	0.000%	6	5,893	+12.844%
2025-03-21	1.1200	1.1200	1.0900	1.0900	+2.830%	12	5,899	+12.844%
2025-03-20	1.0600	1.0600	1.0600	1.0600	+4.950%	3	5,896	+16.038%
2025-03-18	1.0200	1.1300	0.9800	1.0100	-8.182%	7	5,899	+21.782%
2025-03-17	1.1200	1.1200	1.1000	1.1000	-15.385%	14	5,902	+11.818%
2025-03-11	1.3600	1.3600	1.3000	1.3000	-2.256%	6	5,912	-5.385%
2025-03-10	1.3400	1.3500	1.3300	1.3300	+4.724%	9	5,908	-7.519%
2025-03-07	1.3300	1.3300	1.2700	1.2700	-3.788%	120	5,917	-3.150%
2025-03-05	1.3700	1.3700	1.3200	1.3200	-10.204%	28	5,957	-6.818%
2025-03-04	1.4700	1.4700	1.4700	1.4700	+8.889%	1	5,975	-16.327%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-3.571%	1	5,975	-8.889%
2025-02-27	1.3800	1.4000	1.3800	1.4000	+9.375%	13	5,976	-12.143%
2025-02-26	1.2800	1.2800	1.2800	1.2800	-7.246%	1	5,963	-3.906%
2025-02-25	1.4300	1.4500	1.3600	1.3800	+5.344%	1,258	5,962	-10.870%
2025-02-24	1.2500	1.3100	1.2500	1.3100	+5.645%	10	5,960	-6.107%
2025-02-21	1.2600	1.2600	1.2400	1.2400	+5.085%	24	5,957	-0.806%
2025-02-19	1.3000	1.3000	1.1800	1.1800	-8.527%	20	5,965	+4.237%
2025-02-18	1.2300	1.2900	1.2300	1.2900	-3.731%	16	5,965	-4.651%
2025-02-14	1.3100	1.3400	1.3000	1.3400	+8.943%	504	5,899	-8.209%
2025-02-13	1.3100	1.3100	1.2300	1.2300	-3.150%	13	5,901	0.000%
2025-02-12	1.2800	1.3100	1.2500	1.2700	-19.108%	1,536	5,901	-3.150%
2025-02-11	1.5500	1.5700	1.5500	1.5700	+2.614%	35	4,430	-21.656%
2025-02-10	1.5300	1.5300	1.5300	1.5300	-4.375%	30	4,396	-19.608%
2025-02-07	1.6000	1.6000	1.6000	1.6000	-3.030%	40	4,366	-23.125%
2025-02-06	1.6500	1.6500	1.6400	1.6500	+0.610%	5	4,346	-25.455%
2025-02-05	1.6400	1.6400	1.6400	1.6400	-8.889%	3	4,341	-25.000%
2025-02-04	1.7900	1.8000	1.7900	1.8000	-1.099%	26	4,342	-31.667%
2025-02-03	1.8200	1.8200	1.8200	1.8200	-1.087%	4	4,366	-32.418%
2025-01-31	1.7500	1.8400	1.7500	1.8400	-5.155%	94	4,364	-33.152%
2025-01-30	1.9400	1.9400	1.9400	1.9400	-5.366%	3	4,317	-36.598%
2025-01-29	2.0200	2.0500	2.0200	2.0500	+6.218%	11	4,314	-40.000%
2025-01-28	2.0000	2.0000	1.9300	1.9300	-8.531%	7	4,303	-36.269%
2025-01-23	2.1500	2.1500	2.1100	2.1100	+1.932%	3	4,301	-41.706%
2025-01-22	2.0700	2.0700	2.0700	2.0700	+2.475%	252	4,302	-40.580%
2025-01-21	2.0100	2.0200	2.0100	2.0200	-5.164%	530	4,050	-39.109%
2025-01-16	2.1900	2.1900	2.1300	2.1300	-4.911%	13	3,521	-42.254%
2025-01-15	2.2400	2.2400	2.2400	2.2400	-3.030%	1	3,510	-45.089%
2025-01-14	2.4000	2.4000	2.3000	2.3100	-1.702%	1,527	3,509	-46.753%
2025-01-13	2.3600	2.3600	2.3500	2.3500	+3.524%	28	2,007	-47.660%
2025-01-10	2.2000	2.2700	2.2000	2.2700	-2.155%	90	1,979	-45.815%
2025-01-07	2.2500	2.3200	2.2500	2.3200	+3.111%	28	1,959	-46.983%
2025-01-06	2.2400	2.2500	2.2400	2.2500	+0.897%	3	1,932	-45.333%
2025-01-03	2.2300	2.2300	2.2300	2.2300	+2.765%	4	1,932	-44.843%
2025-01-02	1.9700	2.1700	1.9700	2.1700	-7.660%	7	1,932	-43.318%
2024-12-31	2.3500	2.3500	2.3500	2.3500	-1.261%	1	1,925	-47.660%
2024-12-30	2.3400	2.3800	2.3400	2.3800	+4.846%	15	1,925	-48.319%
2024-12-27	2.2500	2.2700	2.2300	2.2700	-0.873%	46	1,920	-45.815%
2024-12-24	2.2900	2.2900	2.2900	2.2900	+0.439%	1	1,897	-46.288%
2024-12-20	2.3100	2.3100	2.2800	2.2800	-5.785%	511	1,897	-46.053%
2024-12-19	2.3700	2.4200	2.3500	2.4200	+3.419%	73	1,419	-49.174%
2024-12-18	2.1000	2.3400	2.1000	2.3400	+4.933%	25	1,348	-47.436%
2024-12-17	2.2300	2.2300	2.2300	2.2300	+11.500%	1	1,329	-44.843%
2024-12-16	1.9500	2.0000	1.9500	2.0000	+7.527%	4	1,327	-38.500%
2024-12-13	1.8600	1.8600	1.8600	1.8600	+12.727%	2	1,327	-33.871%
2024-12-11	1.6500	1.6500	1.6500	1.6500	-3.509%	2	1,326	-25.455%
2024-12-09	1.7100	1.7100	1.7100	1.7100	-9.524%	1	1,324	-28.070%
2024-12-06	1.8900	1.8900	1.8900	1.8900	+5.000%	2	1,323	-34.921%
2024-12-05	1.7100	1.8000	1.7100	1.8000	+9.091%	2	1,322	-31.667%
2024-12-04	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,321	-25.455%
2024-12-03	1.6500	1.6500	1.6000	1.6000	-6.433%	11	1,320	-23.125%
2024-12-02	1.7000	1.7100	1.7000	1.7100	+1.786%	2	1,309	-28.070%
2024-11-29	1.6800	1.6800	1.6800	1.6800	+1.205%	2	1,307	-26.786%
2024-11-25	1.6600	1.6600	1.6600	1.6600	+7.792%	1	1,307	-25.904%
2024-11-22	1.5500	1.6000	1.5400	1.5400	-7.229%	428	1,306	-20.130%
2024-11-19	1.6600	1.6600	1.6600	1.6600	-10.270%	3	1,142	-25.904%
2024-11-18	1.8500	1.8500	1.8500	1.8500	-2.632%	2	1,139	-33.514%
2024-11-15	1.9000	1.9000	1.9000	1.9000	+10.465%	8	1,139	-35.263%
2024-11-11	1.7200	1.7200	1.7100	1.7200	+10.968%	16	1,135	-28.488%
2024-11-07	1.5500	1.5500	1.5500	1.5500	-2.516%	4	1,119	-20.645%
2024-11-06	1.6000	1.6800	1.5000	1.5900	+7.432%	6	1,115	-22.642%
2024-11-04	1.4500	1.4800	1.4300	1.4800	+7.246%	405	1,111	-16.892%
2024-11-01	1.3800	1.3800	1.3800	1.3800	-2.128%	50	706	-10.870%
2024-10-31	1.4100	1.4100	1.4100	1.4100	+16.529%	1	681	-12.766%
2024-10-29	1.2300	1.2300	1.2100	1.2100	-3.968%	2	680	+1.653%
2024-10-28	1.2600	1.2600	1.2600	1.2600	-4.545%	2	678	-2.381%
2024-10-25	1.2500	1.3200	1.2500	1.3200	+13.793%	34	676	-6.818%
2024-10-24	1.1600	1.1600	1.1600	1.1600	+6.422%	1	659	+6.034%
2024-10-23	1.0900	1.0900	1.0900	1.0900	+3.810%	5	658	+12.844%
2024-10-22	1.0500	1.0500	1.0500	1.0500	-2.778%	1	653	+17.143%
2024-10-21	1.1000	1.1000	1.0800	1.0800	-10.000%	3	652	+13.889%
2024-10-17	1.2000	1.2000	1.2000	1.2000	-6.977%	1	652	+2.500%
2024-10-16	1.2900	1.2900	1.2900	1.2900	+7.500%	1	651	-4.651%
2024-10-15	1.2000	1.2000	1.2000	1.2000	-14.286%	1	650	+2.500%
2024-10-09	1.4000	1.4000	1.4000	1.4000	+3.704%	2	649	-12.143%
2024-10-03	1.3500	1.3500	1.3500	1.3500	+6.299%	1	647	-8.889%
2024-09-27	1.2700	1.2700	1.2700	1.2700	+1.600%	4	646	-3.150%
2024-09-26	1.2500	1.2500	1.2500	1.2500	+0.806%	5	645	-1.600%
2024-09-24	1.2400	1.2400	1.2400	1.2400	-5.344%	195	649	-0.806%
2024-09-23	1.3100	1.3100	1.3100	1.3100	+1.550%	1	454	-6.107%
2024-09-20	1.2900	1.2900	1.2900	1.2900	-2.273%	10	453	-4.651%
2024-09-19	1.3200	1.3200	1.3200	1.3200	-4.348%	3	449	-6.818%
2024-09-18	1.2600	1.3800	1.2500	1.3800	+4.545%	438	446	-10.870%
2024-09-17	1.3500	1.3500	1.3200	1.3200	0.000%	8	8	-6.818%