Dark

IAU20260116C46
IAU Jan 16 2026 46.00 Call (IAU260116C00046000)
option OPRA

EOD

Apr 29, 2025

17.70-7.330%(-1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-29	18.00	18.00	17.70	17.70	-7.330%	4	222	0.000%
2025-04-22	19.10	19.10	19.10	19.10	+4.144%	2	222	-7.330%
2025-04-16	18.36	18.40	18.20	18.34	+15.273%	8	223	-3.490%
2025-04-15	15.91	15.91	15.91	15.91	+8.973%	2	224	+11.251%
2025-04-10	14.60	14.60	14.60	14.60	+16.800%	2	226	+21.233%
2025-04-07	12.50	12.50	12.50	12.50	+2.881%	2	224	+41.600%
2025-03-24	12.15	12.15	12.15	12.15	+17.961%	3	226	+45.679%
2025-03-13	10.30	10.30	10.30	10.30	-5.505%	2	226	+71.845%
2025-03-12	10.90	10.90	10.90	10.90	+4.406%	10	226	+62.385%
2025-03-07	10.29	10.44	10.29	10.44	+3.366%	28	226	+69.540%
2025-03-03	10.10	10.10	10.10	10.10	-7.339%	2	229	+75.248%
2025-02-21	10.80	10.90	10.80	10.90	+2.540%	26	231	+62.385%
2025-02-14	10.63	10.63	10.63	10.63	+0.283%	12	239	+66.510%
2025-02-13	9.60	10.60	9.60	10.60	+1.923%	40	220	+66.981%
2025-02-12	10.40	10.40	10.40	10.40	0.000%	10	220	+70.192%
2025-02-11	10.40	10.40	10.40	10.40	+7.884%	1	220	+70.192%
2025-02-06	9.50	9.64	9.50	9.64	-7.486%	31	219	+83.610%
2025-02-05	10.42	10.42	10.42	10.42	+11.444%	27	195	+69.866%
2025-01-31	9.35	9.35	9.35	9.35	+3.201%	20	195	+89.305%
2025-01-30	9.07	9.07	9.06	9.06	+7.346%	20	195	+95.364%
2025-01-21	8.38	8.44	8.38	8.44	+6.297%	20	195	+109.716%
2025-01-16	7.94	7.94	7.94	7.94	+9.066%	1	195	+122.922%
2025-01-14	7.00	7.28	7.00	7.28	+21.333%	6	196	+143.132%
2024-12-30	6.09	6.09	6.00	6.00	-26.829%	3	191	+195.000%
2024-12-11	8.20	8.20	8.20	8.20	+19.534%	1	191	+115.854%
2024-12-06	6.87	6.87	6.86	6.86	-3.107%	20	190	+158.017%
2024-12-03	7.08	7.08	7.08	7.08	+2.609%	6	190	+150.000%
2024-12-02	6.90	6.90	6.90	6.90	+5.183%	2	190	+156.522%
2024-11-18	6.58	6.58	6.56	6.56	+8.430%	20	190	+169.817%
2024-11-14	6.05	6.05	6.05	6.05	-9.159%	20	190	+192.562%
2024-11-11	6.66	6.66	6.66	6.66	-11.788%	2	190	+165.766%
2024-11-06	7.60	7.60	7.55	7.55	-14.107%	20	192	+134.437%
2024-10-28	8.79	8.79	8.79	8.79	-2.225%	1	192	+101.365%
2024-10-22	8.99	8.99	8.99	8.99	+4.535%	4	192	+96.885%
2024-10-21	9.00	9.20	8.60	8.60	+13.158%	8	192	+105.814%
2024-10-16	7.65	7.65	7.60	7.60	+4.110%	5	185	+132.895%
2024-10-10	7.20	7.62	7.00	7.30	-2.667%	27	180	+142.466%
2024-10-07	7.50	7.50	7.50	7.50	-1.316%	1	185	+136.000%
2024-10-04	7.60	7.60	7.60	7.60	+7.042%	2	184	+132.895%
2024-09-30	7.10	7.10	7.10	7.10	-6.702%	2	185	+149.296%
2024-09-27	7.61	7.61	7.61	7.61	-1.297%	4	186	+132.589%
2024-09-25	7.71	7.71	7.71	7.71	+21.226%	1	186	+129.572%
2024-09-16	6.36	6.36	6.36	6.36	+0.952%	1	185	+178.302%
2024-09-13	6.49	6.49	6.30	6.30	+5.000%	4	185	+180.952%
2024-09-12	6.00	6.00	6.00	6.00	+12.782%	3	185	+195.000%
2024-09-09	5.35	5.35	5.32	5.32	+2.703%	13	185	+232.707%
2024-09-06	5.17	5.18	5.17	5.18	-9.123%	6	184	+241.699%
2024-08-29	5.70	5.70	5.70	5.70	+1.064%	1	181	+210.526%
2024-08-28	5.64	5.64	5.64	5.64	+0.714%	2	182	+213.830%
2024-08-22	5.30	5.60	5.30	5.60	-8.197%	5	181	+216.071%
2024-08-20	6.10	6.10	6.10	6.10	+5.172%	5	176	+190.164%
2024-08-19	5.46	5.80	5.46	5.80	+9.434%	14	174	+205.172%
2024-08-16	5.35	5.35	5.30	5.30	+15.217%	6	166	+233.962%
2024-08-14	4.90	4.90	4.60	4.60	-11.197%	5	165	+284.783%
2024-08-13	5.18	5.18	5.18	5.18	+7.917%	4	161	+241.699%
2024-08-09	4.80	4.80	4.80	4.80	+54.839%	2	157	+268.750%
2024-08-08	3.10	3.10	3.10	3.10	-27.059%	1	156	+470.968%
2024-08-06	4.25	4.25	4.25	4.25	-7.609%	10	157	+316.471%
2024-08-05	4.50	4.60	4.40	4.60	+2.222%	25	154	+284.783%
2024-08-02	5.15	5.15	4.50	4.50	-13.462%	58	159	+293.333%
2024-08-01	5.20	5.20	5.20	5.20	+16.854%	1	131	+240.385%
2024-07-30	4.45	4.45	4.45	4.45	+0.679%	15	130	+297.753%
2024-07-26	4.42	4.42	4.42	4.42	-4.536%	2	130	+300.452%
2024-07-24	4.63	4.63	4.63	4.63	+2.889%	1	131	+282.289%
2024-07-22	4.30	4.50	4.30	4.50	-13.462%	16	130	+293.333%
2024-07-18	5.20	5.20	5.20	5.20	-11.864%	2	114	+240.385%
2024-07-17	5.90	5.90	5.90	5.90	+21.649%	2	114	+200.000%
2024-07-15	4.85	4.85	4.85	4.85	-0.615%	1	114	+264.948%
2024-07-11	4.60	4.88	4.60	4.88	+3.830%	12	113	+262.705%
2024-07-10	4.70	4.70	4.70	4.70	+11.905%	1	105	+276.596%
2024-07-09	4.20	4.20	4.20	4.20	-3.448%	10	105	+321.429%
2024-07-08	4.35	4.35	4.35	4.35	-3.118%	2	105	+306.897%
2024-07-05	4.49	4.49	4.49	4.49	+9.512%	4	107	+294.209%
2024-07-01	4.10	4.10	4.10	4.10	+10.811%	4	105	+331.707%
2024-06-26	3.80	3.80	3.70	3.70	-17.778%	5	105	+378.378%
2024-06-20	4.50	4.50	4.50	4.50	+15.385%	3	105	+293.333%
2024-06-17	3.84	3.90	3.80	3.90	-1.515%	5	108	+353.846%
2024-06-11	4.20	4.20	3.96	3.96	+7.027%	4	113	+346.970%
2024-06-10	3.70	3.70	3.70	3.70	-13.953%	1	112	+378.378%
2024-05-31	4.21	4.30	4.18	4.30	-21.101%	10	113	+311.628%
2024-05-22	5.45	5.45	5.45	5.45	+31.010%	1	113	+224.771%
2024-04-30	4.13	4.16	4.13	4.16	-20.000%	4	113	+325.481%
2024-04-15	5.00	5.20	5.00	5.20	+4.000%	3	110	+240.385%
2024-04-12	5.90	5.90	5.00	5.00	+4.167%	106	108	+254.000%
2024-04-11	4.80	4.80	4.80	4.80	0.000%	1	82	+268.750%
2024-04-09	4.80	4.80	4.80	4.80	+6.667%	1	81	+268.750%
2024-04-08	4.60	4.60	4.40	4.50	+4.167%	32	81	+293.333%
2024-04-05	4.32	4.32	4.32	4.32	+63.019%	2	50	+309.722%
2024-03-22	2.65	2.65	2.65	2.65	-6.360%	2	50	+567.925%
2024-03-21	2.83	2.83	2.83	2.83	+13.200%	1	51	+525.442%
2024-03-15	2.50	2.50	2.50	2.50	+11.111%	54	34	+608.000%
2024-03-05	2.25	2.25	2.25	2.25	+32.353%	1	34	+686.667%
2024-02-27	1.70	1.70	1.70	1.70	-16.256%	1	34	+941.176%
2024-02-01	2.03	2.03	2.03	2.03	+6.842%	1	33	+771.921%
2024-01-30	1.90	1.90	1.90	1.90	-24.000%	20	33	+831.579%
2023-12-29	2.50	2.50	2.50	2.50	+21.951%	15	3	+608.000%
2023-12-11	2.05	2.05	2.05	2.05	-29.310%	1	3	+763.415%
2023-11-28	2.90	2.90	2.90	2.90	+41.463%	1	2	+510.345%
2023-11-08	2.05	2.05	2.05	2.05	0.000%	1	1	+763.415%