Dark

GOLD20270115P18
GOLD Jan 15 2027 18.00 Put (GOLD270115P00018000)
option OPRA

Inactive

May 8, 2025

2.34-2.500%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.3400	2.3400	2.3400	2.3400	-2.500%	2	7,303	0.000%
2025-05-07	2.4000	2.4000	2.4000	2.4000	+0.840%	1	7,305	-2.500%
2025-05-06	2.6000	2.6000	2.3800	2.3800	-6.667%	22	7,305	-1.681%
2025-05-05	2.5500	2.5500	2.5500	2.5500	-2.299%	2	7,318	-8.235%
2025-05-02	2.7000	2.7000	2.5800	2.6100	-0.382%	32	7,318	-10.345%
2025-05-01	2.6000	2.7900	2.5900	2.6200	+2.344%	21	7,320	-10.687%
2025-04-30	2.5600	2.5600	2.5600	2.5600	+3.644%	10	7,313	-8.594%
2025-04-29	2.4600	2.4700	2.4400	2.4700	+3.782%	10	7,313	-5.263%
2025-04-24	2.5000	2.5000	2.3700	2.3800	-6.299%	10	7,315	-1.681%
2025-04-23	2.5500	2.5500	2.5400	2.5400	+17.593%	6	7,317	-7.874%
2025-04-22	2.1000	2.1600	2.1000	2.1600	+0.465%	7	7,322	+8.333%
2025-04-21	2.0000	2.1500	2.0000	2.1500	+6.965%	2	7,317	+8.837%
2025-04-17	2.0100	2.0100	2.0100	2.0100	-1.471%	1	7,315	+16.418%
2025-04-16	2.0000	2.0500	2.0000	2.0400	0.000%	55	7,315	+14.706%
2025-04-15	2.1100	2.1100	2.0400	2.0400	+0.990%	8	7,365	+14.706%
2025-04-14	2.2200	2.2200	1.9400	2.0200	-8.182%	25	7,366	+15.842%
2025-04-11	2.2000	2.2000	2.2000	2.2000	-7.173%	2	7,377	+6.364%
2025-04-10	2.3700	2.3700	2.3700	2.3700	-8.846%	4	7,377	-1.266%
2025-04-09	2.7000	2.9200	2.6000	2.6000	-14.474%	118	7,381	-10.000%
2025-04-08	3.0400	3.0400	3.0400	3.0400	-0.328%	7	7,404	-23.026%
2025-04-07	3.0500	3.0500	2.7900	3.0500	+3.390%	51	7,397	-23.279%
2025-04-04	2.4500	3.0000	2.4500	2.9500	+34.703%	444	7,347	-20.678%
2025-04-03	2.2500	2.2500	2.1200	2.1900	+8.955%	21	7,516	+6.849%
2025-04-02	2.0100	2.0100	2.0100	2.0100	-4.286%	10	7,495	+16.418%
2025-04-01	2.1200	2.1200	2.0400	2.1000	-1.408%	403	7,495	+11.429%
2025-03-31	2.1400	2.1400	2.1300	2.1300	-3.182%	9	7,096	+9.859%
2025-03-28	2.1700	2.2000	2.1700	2.2000	+6.280%	4	7,091	+6.364%
2025-03-27	2.0500	2.1000	2.0500	2.0700	-3.271%	16	7,093	+13.043%
2025-03-26	2.1400	2.1400	2.1400	2.1400	0.000%	5	7,082	+9.346%
2025-03-25	2.1100	2.1400	2.1100	2.1400	+1.905%	2	7,087	+9.346%
2025-03-21	2.1000	2.1000	2.1000	2.1000	-3.226%	20	7,087	+11.429%
2025-03-19	2.1700	2.1700	2.1700	2.1700	+0.463%	1	7,077	+7.834%
2025-03-18	1.9000	2.1600	1.9000	2.1600	-2.262%	21	7,078	+8.333%
2025-03-17	2.2300	2.2300	2.2100	2.2100	-15.000%	117	7,057	+5.882%
2025-03-11	2.6000	2.6000	2.6000	2.6000	-4.059%	1	6,984	-10.000%
2025-03-10	2.5500	2.7100	2.5500	2.7100	+10.163%	6	6,985	-13.653%
2025-03-07	2.5000	2.5000	2.4500	2.4600	-5.385%	10	6,983	-4.878%
2025-03-06	2.5300	2.6000	2.5300	2.6000	-7.143%	4	6,980	-10.000%
2025-03-04	2.8000	2.8000	2.8000	2.8000	-2.778%	1	6,977	-16.429%
2025-02-28	2.8800	2.8800	2.8800	2.8800	+4.348%	20	6,976	-18.750%
2025-02-27	2.6800	2.7600	2.6800	2.7600	+9.091%	17	6,976	-15.217%
2025-02-26	2.6000	2.6000	2.5300	2.5300	-9.964%	12	6,979	-7.510%
2025-02-25	2.7200	2.8100	2.7200	2.8100	+9.339%	2	6,987	-16.726%
2025-02-24	2.5700	2.5700	2.5700	2.5700	+7.083%	10	6,987	-8.949%
2025-02-21	2.4000	2.4000	2.4000	2.4000	+1.266%	8	6,987	-2.500%
2025-02-20	2.3200	2.3700	2.3200	2.3700	+8.716%	24	6,987	-1.266%
2025-02-19	2.3400	2.3600	2.1800	2.1800	-16.154%	10	6,964	+7.339%
2025-02-14	2.6000	2.6000	2.6000	2.6000	+4.839%	4	6,963	-10.000%
2025-02-13	2.4800	2.4800	2.4800	2.4800	-3.876%	10	6,963	-5.645%
2025-02-12	2.6000	2.6000	2.5000	2.5800	-12.542%	30	6,963	-9.302%
2025-02-10	2.9500	2.9500	2.9500	2.9500	-4.839%	1	6,945	-20.678%
2025-02-06	3.1000	3.1000	3.1000	3.1000	-1.587%	5	6,944	-24.516%
2025-02-05	3.1100	3.1500	3.0800	3.1500	-6.805%	19	6,939	-25.714%
2025-02-03	3.3600	3.3800	3.3600	3.3800	+4.321%	20	6,920	-30.769%
2025-01-31	3.2400	3.2400	3.2400	3.2400	-0.917%	4	6,900	-27.778%
2025-01-30	3.2700	3.2700	3.2700	3.2700	-7.365%	2	6,896	-28.440%
2025-01-24	3.5600	3.5800	3.5300	3.5300	-5.108%	1,004	6,896	-33.711%
2025-01-17	3.7100	3.7400	3.6500	3.7200	-4.124%	10,302	1,445	-37.097%
2025-01-16	3.9000	3.9000	3.8500	3.8800	+0.779%	206	1,445	-39.691%
2025-01-15	3.8500	3.8500	3.8500	3.8500	-5.405%	2	1,604	-39.221%
2025-01-07	4.1000	4.1000	4.0700	4.0700	+3.827%	4	1,602	-42.506%
2025-01-03	3.9200	3.9200	3.9200	3.9200	+1.031%	20	1,600	-40.306%
2025-01-02	3.8800	3.8800	3.8800	3.8800	-4.433%	1	1,600	-39.691%
2024-12-30	4.0600	4.0600	4.0600	4.0600	+2.785%	1	1,600	-42.365%
2024-12-26	3.9500	3.9500	3.9500	3.9500	-1.741%	200	1,599	-40.759%
2024-12-24	4.0200	4.0200	4.0200	4.0200	-0.741%	10	1,599	-41.791%
2024-12-20	4.0600	4.0600	4.0100	4.0500	-4.028%	194	1,599	-42.222%
2024-12-19	4.2100	4.2300	4.1600	4.2200	+5.500%	205	1,406	-44.550%
2024-12-18	3.7400	4.0000	3.7400	4.0000	+12.676%	13	1,335	-41.500%
2024-12-16	3.5500	3.5500	3.5500	3.5500	+5.970%	26	1,328	-34.085%
2024-12-13	3.3400	3.3500	3.3400	3.3500	+11.667%	34	1,302	-30.149%
2024-12-11	3.0000	3.0000	3.0000	3.0000	-4.762%	3	1,285	-22.000%
2024-12-10	3.1500	3.1500	3.1500	3.1500	+0.962%	4	1,282	-25.714%
2024-12-09	3.0400	3.1200	2.9300	3.1200	-6.866%	6	1,278	-25.000%
2024-12-06	3.3500	3.3500	3.3500	3.3500	+0.601%	2,006	1,272	-30.149%
2024-12-05	3.3100	3.3300	3.3100	3.3300	+15.225%	6	269	-29.730%
2024-12-02	3.1000	3.1000	2.8900	2.8900	-4.620%	4	269	-19.031%
2024-11-29	2.9400	3.0300	2.9400	3.0300	-1.623%	4	265	-22.772%
2024-11-26	3.0600	3.0800	3.0200	3.0800	-0.645%	6	263	-24.026%
2024-11-25	3.1000	3.1000	3.1000	3.1000	+4.730%	34	257	-24.516%
2024-11-20	2.9600	2.9600	2.9600	2.9600	-10.030%	20	223	-20.946%
2024-11-18	3.3000	3.3000	3.2900	3.2900	-4.638%	3	203	-28.875%
2024-11-15	3.4500	3.4500	3.4500	3.4500	+1.173%	64	202	-32.174%
2024-11-14	3.4100	3.4100	3.4100	3.4100	+4.923%	2	170	-31.378%
2024-11-12	3.3000	3.3000	3.2500	3.2500	+5.178%	2	168	-28.000%
2024-11-11	3.1000	3.1000	3.0600	3.0900	+6.186%	105	167	-24.272%
2024-11-07	2.8500	2.9100	2.8500	2.9100	+3.191%	2	62	-19.588%
2024-11-06	2.5000	2.8200	2.5000	2.8200	+4.444%	3	60	-17.021%
2024-11-05	2.7000	2.7000	2.7000	2.7000	+4.651%	2	58	-13.333%
2024-11-01	2.5800	2.5800	2.5800	2.5800	+10.256%	4	56	-9.302%
2024-10-30	2.3400	2.3400	2.3400	2.3400	-9.302%	1	54	0.000%
2024-10-28	2.5800	2.5800	2.5800	2.5800	+5.738%	1	55	-9.302%
2024-10-25	2.5000	2.5000	2.4300	2.4400	+20.197%	30	54	-4.098%
2024-10-22	2.0100	2.0300	2.0100	2.0300	-13.983%	10	39	+15.271%
2024-10-16	2.3600	2.3600	2.3600	2.3600	+3.057%	10	29	-0.847%
2024-10-15	2.3000	2.3000	2.2900	2.2900	-1.717%	10	19	+2.183%
2024-10-11	2.3300	2.3300	2.3300	2.3300	-8.984%	4	9	+0.429%
2024-10-08	2.5600	2.5600	2.5600	2.5600	+2.400%	2	7	-8.594%
2024-10-07	2.5000	2.5000	2.5000	2.5000	+13.636%	1	5	-6.400%
2024-09-26	2.2000	2.2000	2.2000	2.2000	-10.204%	1	4	+6.364%
2024-09-18	2.4700	2.4700	2.4500	2.4500	0.000%	3	3	-4.490%