Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OGC – OceanaGold Corporation

Last update: October 27, 2025 at 6:18 p.m.   (Real-time)

  • Last price: 31.000
  • Net change: -0.970
  • Bid price: 30.860
  • Ask price: 31.070
  • 30-day historical volatility: 56.74%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 6,312
Volume: 4,027
Open interest: 2,573
Volume: 120
November 21, 2025 14.75 15.25 15.25 0 0 0 16.00 0 0.24 0.24 0 0 0
November 21, 2025 13.75 14.25 14.25 0 0 0 17.00 0 0.24 0.24 0 0 0
November 21, 2025 13.25 13.75 13.75 0 0 0 17.50 0 0.24 0.24 0 0 0
November 21, 2025 12.75 13.25 13.25 0 0 0 18.00 0 0.24 0.24 0 0 0
November 21, 2025 12.25 12.75 12.75 0 0 0 18.50 0 0.24 0.24 0 0 0
November 21, 2025 11.75 12.25 12.25 0 0 0 19.00 0 0.24 0.24 0 0 0
November 21, 2025 11.25 11.85 11.85 0 0 0 19.50 0 0.24 0.24 0 0 0
November 21, 2025 10.75 11.45 11.45 0 0 0 20.00 0 0.24 0.24 0 0 0
November 21, 2025 10.25 10.85 10.85 0 0 0 20.50 0 0.24 0.24 0 10 0
November 21, 2025 9.85 10.35 10.35 0 0 0 21.00 0 0.24 0.24 0 0 0
November 21, 2025 9.35 9.85 9.85 0 10 0 21.50 0 0.29 0.29 0 0 0
November 21, 2025 8.85 9.45 9.45 0 0 0 22.00 0 0.34 0.34 0 0 0
November 21, 2025 8.45 9.00 9.00 0 0 0 22.50 0.01 0.39 0.39 0 0 0
November 21, 2025 7.95 8.50 8.50 0 0 0 23.00 0.01 0.44 0.44 0 0 0
November 21, 2025 7.55 8.10 8.10 0 0 0 23.50 0.10 0.49 0.49 0 0 0
November 21, 2025 7.05 7.55 7.55 0 0 0 24.00 0.10 0.49 0.49 -0.21 1 110
November 21, 2025 6.55 7.15 7.15 0 0 0 24.50 0.10 0.49 0.49 -0.29 100 10
November 21, 2025 6.05 6.70 6.70 -1.60 262 1 25.00 0.14 0.42 0.42 0 250 0
November 21, 2025 5.15 5.65 5.65 0 0 0 26.00 0.20 0.55 0.55 0 1 0
November 21, 2025 4.25 4.75 4.75 0 1,050 0 27.00 0.32 0.65 0.65 0 0 0
November 21, 2025 3.45 3.95 3.95 0 35 0 28.00 0.48 0.85 0.85 0 20 0
November 21, 2025 2.70 3.30 3.30 0 203 0 29.00 0.80 1.15 1.15 0 450 0
November 21, 2025 2.10 2.45 2.45 0 116 0 30.00 1.20 1.50 1.50 0 100 0
November 21, 2025 1.50 1.95 1.95 0 50 0 31.00 1.50 1.95 1.95 0 100 0
November 21, 2025 1.05 1.50 1.50 -0.80 50 3 32.00 2.15 2.50 2.50 0 1 0
November 21, 2025 0.80 1.20 1.20 0 184 0 33.00 2.85 3.25 3.25 0 100 0
November 21, 2025 0.60 0.95 0.95 0 4 0 34.00 3.50 4.05 4.05 0 0 0
November 21, 2025 0.36 0.75 0.75 0 212 0 35.00 4.35 4.85 4.85 0 20 0
November 21, 2025 0.23 0.60 0.60 0 10 0 36.00 5.10 5.80 5.80 0 100 0
November 21, 2025 0.14 0.44 0.44 0 0 0 37.00 6.00 6.60 6.60 0 0 0
November 21, 2025 0.06 0.32 0.32 0 0 0 38.00 6.90 7.60 7.60 0 0 0
November 21, 2025 0.02 0.25 0.25 0 0 0 39.00 7.80 8.50 8.50 0 0 0
November 21, 2025 0.01 0.24 0.24 0 115 0 40.00 8.80 9.40 9.40 0 0 0
November 21, 2025 0.01 0.24 0.24 0 0 0 41.00 9.80 10.40 10.40 0 0 0
December 19, 2025 14.60 15.25 15.25 0 0 0 16.00 0 0.24 0.24 0 0 0
December 19, 2025 13.70 14.30 14.30 0 0 0 17.00 0 0.24 0.24 0 0 0
December 19, 2025 13.20 13.85 13.85 0 0 0 17.50 0 0.24 0.24 0 0 0
December 19, 2025 12.85 13.30 13.30 0 0 0 18.00 0 0.24 0.24 0 100 0
December 19, 2025 12.35 12.80 12.80 0 7 0 18.50 0 0.24 0.24 0 0 0
December 19, 2025 11.85 12.35 12.35 0 10 0 19.00 0 0.29 0.29 0 0 0
December 19, 2025 11.45 11.85 11.85 0 0 0 19.50 0.05 0.29 0.29 0 7 0
December 19, 2025 10.95 11.55 11.55 0 60 0 20.00 0.05 0.30 0.30 0 1 0
December 19, 2025 10.45 11.05 11.05 0 100 0 20.50 0.10 0.32 0.32 0 0 0
December 19, 2025 10.05 10.60 10.60 0 0 0 21.00 0.02 0.34 0.34 0 0 0
December 19, 2025 9.60 10.10 10.10 0 0 0 21.50 0.15 0.36 0.36 0 0 0
December 19, 2025 9.10 9.65 9.65 0 0 0 22.00 0.02 0.40 0.40 0 0 0
December 19, 2025 8.65 9.15 9.15 0 0 0 22.50 0.20 0.43 0.43 0 0 0
December 19, 2025 8.20 8.70 8.70 0 0 0 23.00 0.02 0.49 0.49 0 0 0
December 19, 2025 7.65 8.25 8.25 0 0 0 23.50 0.18 0.44 0.44 0 100 0
December 19, 2025 7.25 7.80 7.80 0 0 0 24.00 0.21 0.49 0.49 0 0 0
December 19, 2025 6.55 7.20 7.20 0 0 0 24.50 0.22 0.50 0.50 0 0 0
December 19, 2025 6.10 6.75 6.75 0 3 0 25.00 0.31 0.60 0.60 0 0 0
December 19, 2025 5.30 5.95 5.95 0 5 0 26.00 0.39 0.70 0.70 0 0 0
December 19, 2025 4.55 5.15 5.15 0 0 0 27.00 0.60 0.95 0.95 0 0 0
December 19, 2025 3.85 4.40 4.40 0 0 0 28.00 0.85 1.15 1.15 0 0 0
December 19, 2025 3.15 3.70 3.70 0 11 0 29.00 1.20 1.50 1.50 0 0 0
December 19, 2025 2.55 3.00 3.00 0 0 0 30.00 1.60 1.95 1.95 0 1 0
December 19, 2025 2.10 2.45 2.45 0 0 0 31.00 2.10 2.45 2.45 0 0 0
December 19, 2025 1.65 2.05 2.05 0 1 0 32.00 2.55 3.00 3.00 0 0 0
December 19, 2025 1.25 1.65 1.65 -0.65 20 2,000 33.00 3.25 3.65 3.65 0 10 0
December 19, 2025 1.00 1.40 1.40 0 40 0 34.00 3.95 4.35 4.35 0 200 0
December 19, 2025 0.80 1.20 1.20 0 950 0 35.00 4.70 5.30 5.30 0 200 0
December 19, 2025 0.60 1.00 1.00 0 260 0 36.00 5.55 6.10 6.10 0 0 0
December 19, 2025 0.43 0.75 0.75 -0.50 2,200 2,000 37.00 6.35 6.85 6.85 0 0 0
December 19, 2025 0.31 0.65 0.65 0 30 0 38.00 7.20 7.75 7.75 0 0 0
December 19, 2025 0.20 0.55 0.55 0 0 0 39.00 8.10 8.65 8.65 0 100 0
December 19, 2025 0.13 0.40 0.40 0 1 0 40.00 8.95 9.60 9.60 0 0 0
December 19, 2025 0.09 0.40 0.40 0 0 0 41.00 9.90 10.50 10.50 0 0 0
January 16, 2026 14.85 15.35 15.35 0 0 0 16.00 0 0.24 0.24 0 0 0
January 16, 2026 13.85 14.40 14.40 0 0 0 17.00 0 0.29 0.29 0 0 0
January 16, 2026 13.45 13.90 13.90 0 0 0 17.50 0 0.32 0.32 0 0 0
January 16, 2026 12.95 13.60 13.60 0 0 0 18.00 0.02 0.33 0.33 0 0 0
January 16, 2026 12.45 13.10 13.10 0 0 0 18.50 0.02 0.34 0.34 0 0 0
January 16, 2026 12.05 12.45 12.45 0 0 0 19.00 0.02 0.37 0.37 0 10 0
January 16, 2026 11.55 12.15 12.15 0 0 0 19.50 0.10 0.39 0.39 0 10 0
January 16, 2026 11.05 11.70 11.70 0 0 0 20.00 0.15 0.41 0.41 0 0 0
January 16, 2026 10.65 11.00 11.00 0 0 0 20.50 0.02 0.43 0.43 0 0 0
January 16, 2026 10.20 10.55 10.55 0 0 0 21.00 0.20 0.47 0.47 0 0 0
January 16, 2026 9.65 10.10 10.10 0 0 0 21.50 0.05 0.49 0.49 0 0 0
January 16, 2026 9.25 9.65 9.65 0 0 0 22.00 0.30 0.55 0.55 0 0 0
January 16, 2026 8.75 9.20 9.20 0 0 0 22.50 0.30 0.55 0.55 0 0 0
January 16, 2026 8.25 8.75 8.75 0 0 0 23.00 0.31 0.60 0.60 0 0 0
January 16, 2026 7.75 8.50 8.50 0 0 0 23.50 0.35 0.65 0.65 0 0 0
January 16, 2026 7.15 7.90 7.90 0 0 0 24.00 0.41 0.75 0.75 0 0 0
January 16, 2026 6.85 7.60 7.60 0 0 0 24.50 0.47 0.80 0.80 0 0 0
January 16, 2026 6.30 7.05 7.05 0 1 0 25.00 0.50 0.85 0.85 0 0 0
January 16, 2026 5.55 6.25 6.25 0 10 0 26.00 0.65 1.05 1.05 0 0 0
January 16, 2026 4.90 5.45 5.45 0 0 0 27.00 0.90 1.20 1.20 0 22 0
January 16, 2026 4.10 4.80 4.80 0 1 0 28.00 1.15 1.50 1.50 0 0 0
January 16, 2026 3.55 4.00 4.00 0 0 0 29.00 1.50 1.85 1.85 0 7 0
January 16, 2026 3.00 3.45 3.45 0 0 0 30.00 1.95 2.35 2.35 0 15 0
January 16, 2026 2.50 2.90 2.90 0 0 0 31.00 2.45 2.80 2.80 0 0 0
January 16, 2026 2.05 2.45 2.45 0 1 0 32.00 2.95 3.40 3.40 0 0 0
January 16, 2026 1.65 2.05 2.05 0 0 0 33.00 3.55 4.00 4.00 0 300 0
January 16, 2026 1.35 1.75 1.75 0 0 0 34.00 4.20 4.70 4.70 0 0 0
January 16, 2026 1.10 1.50 1.50 0 0 0 35.00 4.95 5.60 5.60 0 0 0
January 16, 2026 0.90 1.25 1.25 0 3 0 36.00 5.60 6.25 6.25 0 17 0
January 16, 2026 0.75 1.10 1.10 0 0 0 37.00 6.45 7.05 7.05 0 0 0
January 16, 2026 0.55 0.95 0.95 0 3 0 38.00 7.40 8.05 8.05 0 0 0
January 16, 2026 0.47 0.80 0.80 0 0 0 39.00 8.10 8.75 8.75 0 100 0
January 16, 2026 0.36 0.70 0.70 -0.40 0 5 40.00 9.00 9.65 9.65 0 0 0
January 16, 2026 0.28 0.60 0.60 0 0 0 41.00 9.95 10.60 10.60 0 0 0
February 20, 2026 10.70 11.30 11.30 0 0 0 20.50 0.12 0.60 0.60 0 0 0
February 20, 2026 10.30 10.90 10.90 0 0 0 21.00 0.17 0.60 0.60 0 0 0
February 20, 2026 9.80 10.45 10.45 0 0 0 21.50 0.18 0.65 0.65 0 0 0
February 20, 2026 9.30 10.00 10.00 0 0 0 22.00 0.41 0.70 0.70 0 0 0
February 20, 2026 8.90 9.50 9.50 0 0 0 22.50 0.41 0.75 0.75 0 10 0
February 20, 2026 8.40 9.10 9.10 0 0 0 23.00 0.41 0.85 0.85 0 0 0
February 20, 2026 7.90 8.65 8.65 0 0 0 23.50 0.43 0.90 0.90 0 0 0
February 20, 2026 7.50 8.25 8.25 0 0 0 24.00 0.55 1.00 1.00 0 0 0
February 20, 2026 7.00 7.85 7.85 0 0 0 24.50 0.65 1.10 1.10 0 0 0
February 20, 2026 6.60 7.45 7.45 0 0 0 25.00 0.75 1.20 1.20 0 0 0
February 20, 2026 5.80 6.70 6.70 0 0 0 26.00 1.00 1.40 1.40 0 0 0
February 20, 2026 5.20 5.90 5.90 0 0 0 27.00 1.20 1.70 1.70 0 0 0
February 20, 2026 4.50 5.20 5.20 0 0 0 28.00 1.55 2.00 2.00 0 0 0
February 20, 2026 3.90 4.60 4.60 0 0 0 29.00 1.95 2.40 2.40 0 0 0
February 20, 2026 3.40 4.00 4.00 0 0 0 30.00 2.25 2.95 2.95 0 0 0
February 20, 2026 2.90 3.50 3.50 0 0 0 31.00 2.75 3.35 3.35 0 0 0
February 20, 2026 2.40 3.05 3.05 0 0 0 32.00 3.30 3.90 3.90 0 20 0
February 20, 2026 2.15 2.60 2.60 0 0 0 33.00 3.90 4.60 4.60 0 0 0
February 20, 2026 1.80 2.25 2.25 0 0 0 34.00 4.60 5.20 5.20 0 0 0
February 20, 2026 1.55 1.95 1.95 0 0 0 35.00 5.20 5.90 5.90 0 0 0
February 20, 2026 1.30 1.70 1.70 0 0 0 36.00 5.90 6.70 6.70 0 0 0
February 20, 2026 1.05 1.55 1.55 0 0 0 37.00 6.70 7.50 7.50 0 0 0
February 20, 2026 0.90 1.30 1.30 0 0 0 38.00 7.50 8.30 8.30 0 0 0
February 20, 2026 0.75 1.25 1.25 0 0 0 39.00 8.30 9.25 9.25 0 0 0
February 20, 2026 0.65 1.10 1.10 0 0 0 40.00 9.20 10.00 10.00 0 0 0
February 20, 2026 0.55 1.00 1.00 0 0 0 41.00 10.10 10.80 10.80 0 0 0
March 20, 2026 15.05 15.55 15.55 0 6 0 16.00 0.02 0.45 0.45 0 0 0
March 20, 2026 14.05 14.80 14.80 0 0 0 17.00 0.02 0.50 0.50 0 0 0
March 20, 2026 13.15 13.85 13.85 0 0 0 18.00 0.06 0.50 0.50 0 0 0
March 20, 2026 12.30 12.90 12.90 0 0 0 19.00 0.11 0.55 0.55 0 0 0
March 20, 2026 11.35 12.00 12.00 0 0 0 20.00 0.40 0.65 0.65 0 0 0
March 20, 2026 10.35 10.95 10.95 0 7 0 21.00 0.41 0.75 0.75 0 0 0
March 20, 2026 9.45 10.05 10.05 0 0 0 22.00 0.55 0.85 0.85 0 0 0
March 20, 2026 8.55 9.25 9.25 0 0 0 23.00 0.65 1.00 1.00 0 0 0
March 20, 2026 7.65 8.40 8.40 0 8 0 24.00 0.80 1.20 1.20 0 0 0
March 20, 2026 7.15 8.10 8.10 0 0 0 24.50 0.85 1.25 1.25 0 0 0
March 20, 2026 6.80 7.65 7.65 0 0 0 25.00 0.95 1.35 1.35 0 0 0
March 20, 2026 6.05 6.90 6.90 0 0 0 26.00 1.20 1.60 1.60 0 0 0
March 20, 2026 5.35 6.20 6.20 0 0 0 27.00 1.50 1.85 1.85 0 0 0
March 20, 2026 4.80 5.55 5.55 0 20 0 28.00 1.85 2.20 2.20 0 0 0
March 20, 2026 4.25 4.85 4.85 0 0 0 29.00 2.10 2.60 2.60 0 0 0
March 20, 2026 3.70 4.25 4.25 0 30 0 30.00 2.55 3.05 3.05 0 0 0
March 20, 2026 3.15 3.80 3.80 0 0 0 31.00 3.00 3.70 3.70 0 10 0
March 20, 2026 2.80 3.35 3.35 -1.35 0 1 32.00 3.55 4.20 4.20 0 0 0
March 20, 2026 2.40 3.05 3.05 0 0 0 33.00 4.20 4.90 4.90 0 0 0
March 20, 2026 2.10 2.60 2.60 0 9 0 34.00 4.85 5.55 5.55 0 1 0
March 20, 2026 1.80 2.25 2.25 0 11 0 35.00 5.55 6.15 6.15 0 0 0
March 20, 2026 1.55 2.00 2.00 0 0 0 36.00 6.15 6.95 6.95 0 0 0
March 20, 2026 1.35 1.70 1.70 0 0 0 37.00 6.90 7.85 7.85 0 0 0
March 20, 2026 1.15 1.60 1.60 0 0 0 38.00 7.65 8.45 8.45 0 0 0
March 20, 2026 1.00 1.30 1.30 0 0 0 39.00 8.50 9.25 9.25 0 0 0
March 20, 2026 0.90 1.20 1.20 0 0 0 40.00 9.35 10.10 10.10 0 0 0
March 20, 2026 0.75 1.20 1.20 0 0 0 41.00 10.20 11.20 11.20 0 0 0
April 17, 2026 5.60 6.55 6.55 0 0 0 27.00 1.70 2.10 2.10 0 0 0
April 17, 2026 5.10 5.80 5.80 0 0 0 28.00 2.05 2.45 2.45 0 0 0
April 17, 2026 4.55 5.15 5.15 0 0 0 29.00 2.35 2.85 2.85 0 0 0
April 17, 2026 4.00 4.55 4.55 0 0 0 30.00 2.75 3.30 3.30 0 0 0
April 17, 2026 3.55 4.15 4.15 0 0 0 31.00 3.30 4.00 4.00 0 0 0
April 17, 2026 3.10 3.65 3.65 0 0 0 32.00 3.85 4.55 4.55 0 0 0
April 17, 2026 2.70 3.35 3.35 0 0 0 33.00 4.45 5.15 5.15 0 0 0
April 17, 2026 2.35 3.00 3.00 0 1 0 34.00 5.10 5.80 5.80 0 0 0
April 17, 2026 2.10 2.50 2.50 0 0 0 35.00 5.75 6.45 6.45 0 0 0
April 17, 2026 1.80 2.25 2.25 0 0 0 36.00 6.35 7.15 7.15 0 0 0
April 17, 2026 1.60 1.90 1.90 0 0 0 37.00 7.20 7.85 7.85 0 0 0
April 17, 2026 1.35 1.80 1.80 0 0 0 38.00 7.95 8.65 8.65 0 0 0
April 17, 2026 1.20 1.60 1.60 0 0 0 39.00 8.80 9.40 9.40 0 0 0
April 17, 2026 1.05 1.40 1.40 0 0 0 40.00 9.65 10.25 10.25 0 0 0
April 17, 2026 0.95 1.35 1.35 0 0 0 41.00 10.50 11.10 11.10 0 0 0
June 19, 2026 15.25 16.05 16.05 0 43 0 16.00 0.12 0.55 0.55 0 0 0
June 19, 2026 14.35 15.10 15.10 0 17 0 17.00 0.17 0.65 0.65 0 0 0
June 19, 2026 13.45 14.25 14.25 0 7 0 18.00 0.40 0.70 0.70 0 10 0
June 19, 2026 12.45 13.35 13.35 0 30 0 19.00 0.50 0.80 0.80 0 0 0
June 19, 2026 11.55 12.45 12.45 0 0 0 20.00 0.55 0.95 0.95 0 0 0
June 19, 2026 10.40 11.50 11.50 0 2 0 21.00 0.70 1.10 1.10 0 0 0
June 19, 2026 9.75 10.70 10.70 0 26 0 22.00 0.85 1.25 1.25 0 0 0
June 19, 2026 8.95 9.85 9.85 0 0 0 23.00 0.95 1.40 1.40 0 0 0
June 19, 2026 8.25 9.15 9.15 0 6 0 24.00 1.25 1.65 1.65 0 2 0
June 19, 2026 7.45 8.45 8.45 0 0 0 25.00 1.45 1.95 1.95 0 5 0
June 19, 2026 6.80 7.75 7.75 0 0 0 26.00 1.75 2.25 2.25 0 0 0
June 19, 2026 5.55 6.50 6.50 0 0 0 28.00 2.45 3.00 3.00 0 28 0
June 19, 2026 4.60 5.20 5.20 0 0 0 30.00 3.30 3.85 3.85 0 0 0
June 19, 2026 3.65 4.30 4.30 0 0 0 32.00 4.40 5.10 5.10 0 6 0
June 19, 2026 2.90 3.55 3.55 0 0 0 34.00 5.55 6.35 6.35 0 1 0
June 19, 2026 2.60 3.25 3.25 0 0 0 35.00 6.20 7.05 7.05 0 0 0
June 19, 2026 2.30 2.95 2.95 0 0 0 36.00 6.90 7.65 7.65 0 0 0
June 19, 2026 1.85 2.30 2.30 0 0 0 38.00 8.40 9.15 9.15 0 0 0
June 19, 2026 1.45 1.90 1.90 0 0 0 40.00 10.00 11.00 11.00 0 0 0
June 19, 2026 0.85 1.25 1.25 0 20 0 45.00 14.10 15.00 15.00 0 0 0
September 18, 2026 10.15 11.25 11.25 0 0 0 22.00 1.10 1.50 1.50 0 0 0
September 18, 2026 9.45 10.50 10.50 0 0 0 23.00 1.30 1.70 1.70 0 7 0
September 18, 2026 8.80 9.85 9.85 0 0 0 24.00 1.45 2.10 2.10 0 17 0
September 18, 2026 8.10 9.15 9.15 0 0 0 25.00 1.80 2.30 2.30 0 0 0
September 18, 2026 7.50 8.55 8.55 0 5 0 26.00 2.15 2.75 2.75 0 0 0
September 18, 2026 6.35 7.40 7.40 0 0 0 28.00 2.90 3.55 3.55 0 0 0
September 18, 2026 5.30 5.90 5.90 0 17 0 30.00 3.90 4.45 4.45 0 3 0
September 18, 2026 4.40 4.95 4.95 0 0 0 32.00 4.95 5.55 5.55 0 0 0
September 18, 2026 3.65 4.30 4.30 0 0 0 34.00 6.15 7.05 7.05 0 0 0
September 18, 2026 3.30 3.95 3.95 0 6 0 35.00 6.80 7.70 7.70 0 0 0
September 18, 2026 3.00 3.80 3.80 -1.40 6 10 36.00 7.50 8.40 8.40 0 0 0
September 18, 2026 2.45 3.25 3.25 0 0 0 38.00 8.95 9.95 9.95 0 0 0
September 18, 2026 2.05 2.50 2.50 0 0 0 40.00 10.40 11.60 11.60 0 0 0
September 18, 2026 1.20 1.60 1.60 -0.30 17 7 45.00 14.45 15.45 15.45 0 0 0