Dark

IAU20260116C60
IAU Jan 16 2026 60.00 Call (IAU260116C00060000)
option OPRA

EOD

May 7, 2025

7.00-7.895%(-0.60)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	7.00	7.20	7.00	7.00	-7.895%	15	922	0.000%
2025-05-06	7.20	7.60	7.20	7.60	+24.795%	19	913	-7.895%
2025-05-05	5.50	6.20	5.50	6.09	+26.349%	11	918	+14.943%
2025-05-02	5.16	5.16	4.82	4.82	+2.772%	8	913	+45.228%
2025-05-01	4.80	4.90	4.60	4.69	-18.435%	75	913	+49.254%
2025-04-30	6.00	6.00	5.75	5.75	-5.116%	8	879	+21.739%
2025-04-29	5.98	6.20	5.90	6.06	-6.769%	12	885	+15.512%
2025-04-28	5.80	6.50	5.80	6.50	+14.035%	15	882	+7.692%
2025-04-25	5.55	5.70	5.55	5.70	-14.925%	56	891	+22.807%
2025-04-24	6.30	6.70	6.16	6.70	+11.667%	86	914	+4.478%
2025-04-23	6.00	6.05	5.51	6.00	-16.667%	182	982	+16.667%
2025-04-22	8.90	8.90	7.00	7.20	-10.000%	45	1,113	-2.778%
2025-04-21	7.68	8.00	7.68	8.00	+36.286%	81	1,137	-12.500%
2025-04-17	6.40	6.40	5.87	5.87	-11.061%	215	1,278	+19.250%
2025-04-16	5.80	6.80	5.80	6.60	+24.528%	56	1,278	+6.061%
2025-04-15	5.05	5.30	5.00	5.30	+4.743%	29	1,303	+32.075%
2025-04-14	5.20	5.40	4.80	5.06	-4.528%	223	1,282	+38.340%
2025-04-11	5.30	5.80	5.25	5.30	+20.455%	454	1,405	+32.075%
2025-04-10	4.03	4.61	3.80	4.40	+29.412%	120	1,524	+59.091%
2025-04-09	3.50	3.98	2.70	3.40	+38.776%	819	1,566	+105.882%
2025-04-08	2.50	2.69	2.35	2.45	0.000%	190	1,447	+185.714%
2025-04-07	2.75	2.80	2.20	2.45	-10.909%	112	1,590	+185.714%
2025-04-04	3.13	3.13	2.50	2.75	-16.667%	96	1,539	+154.545%
2025-04-03	3.00	3.60	2.95	3.30	-2.941%	53	1,536	+112.121%
2025-04-02	3.70	3.76	3.40	3.40	+1.190%	62	1,493	+105.882%
2025-04-01	3.60	3.60	3.30	3.36	-6.407%	247	1,479	+108.333%
2025-03-31	3.40	3.60	3.30	3.59	+16.558%	221	1,261	+94.986%
2025-03-28	3.08	3.13	3.00	3.08	+8.070%	220	1,166	+127.273%
2025-03-27	2.69	2.88	2.69	2.85	+12.648%	21	1,143	+145.614%
2025-03-26	2.60	2.60	2.45	2.53	-2.692%	12	1,145	+176.680%
2025-03-25	2.50	2.70	2.50	2.60	+8.333%	17	1,145	+169.231%
2025-03-24	2.50	2.50	2.40	2.40	-8.397%	70	1,136	+191.667%
2025-03-21	2.61	2.62	2.46	2.62	-9.655%	70	1,069	+167.176%
2025-03-20	2.82	2.90	2.80	2.90	0.000%	10	1,043	+141.379%
2025-03-19	2.95	2.95	2.72	2.90	+0.694%	42	1,038	+141.379%
2025-03-18	2.85	2.95	2.70	2.88	+17.551%	112	1,020	+143.056%
2025-03-17	2.40	2.60	2.40	2.45	+2.510%	79	951	+185.714%
2025-03-14	2.40	2.50	2.39	2.39	-4.400%	42	943	+192.887%
2025-03-13	2.20	2.50	2.20	2.50	+20.773%	123	911	+180.000%
2025-03-12	2.00	2.07	2.00	2.07	+7.254%	3	911	+238.164%
2025-03-11	1.90	1.96	1.90	1.93	+10.286%	46	909	+262.694%
2025-03-10	1.90	1.90	1.75	1.75	-10.256%	12	948	+300.000%
2025-03-07	2.00	2.04	1.95	1.95	-3.941%	8	936	+258.974%
2025-03-06	2.03	2.03	2.03	2.03	-1.456%	1	935	+244.828%
2025-03-05	1.85	2.07	1.85	2.06	+5.102%	119	935	+239.806%
2025-03-04	2.00	2.00	1.96	1.96	+8.889%	4	1,029	+257.143%
2025-03-03	2.00	2.00	1.72	1.80	+20.000%	32	1,029	+288.889%
2025-02-28	1.50	1.55	1.50	1.50	-13.793%	16	1,004	+366.667%
2025-02-27	1.71	1.75	1.70	1.74	-13.000%	150	1,000	+302.299%
2025-02-26	1.80	2.00	1.80	2.00	+2.564%	150	952	+250.000%
2025-02-25	2.20	2.20	1.90	1.95	-11.364%	17	807	+258.974%
2025-02-24	2.20	2.20	2.20	2.20	0.000%	1	807	+218.182%
2025-02-21	2.13	2.20	2.13	2.20	-4.348%	116	806	+218.182%
2025-02-20	2.21	2.30	2.17	2.30	+15.000%	35	749	+204.348%
2025-02-19	2.22	2.22	2.00	2.00	-4.762%	12	724	+250.000%
2025-02-18	2.00	2.40	1.99	2.10	+13.514%	14	712	+233.333%
2025-02-14	2.10	2.10	1.80	1.85	-9.756%	20	697	+278.378%
2025-02-13	2.00	2.05	2.00	2.05	+0.490%	48	674	+241.463%
2025-02-12	1.95	2.08	1.94	2.04	+4.615%	112	674	+243.137%
2025-02-11	2.10	2.10	1.95	1.95	-6.250%	9	766	+258.974%
2025-02-10	2.02	2.30	2.00	2.08	+15.556%	19	764	+236.538%
2025-02-07	1.91	1.91	1.80	1.80	-2.703%	212	750	+288.889%
2025-02-06	1.80	1.85	1.59	1.85	+6.322%	62	646	+278.378%
2025-02-05	2.10	2.10	1.74	1.74	-5.946%	37	584	+302.299%
2025-02-04	1.90	1.90	1.85	1.85	+5.714%	4	575	+278.378%
2025-02-03	1.95	1.95	1.73	1.75	+6.061%	9	575	+300.000%
2025-01-31	1.80	1.80	1.65	1.65	+2.484%	208	571	+324.242%
2025-01-30	1.51	1.61	1.51	1.61	+11.034%	26	469	+334.783%
2025-01-28	1.47	1.47	1.45	1.45	+11.538%	5	483	+382.759%
2025-01-27	1.30	1.30	1.30	1.30	-12.162%	3	483	+438.462%
2025-01-24	1.43	1.53	1.43	1.48	+7.246%	64	483	+372.973%
2025-01-23	1.43	1.45	1.38	1.38	-4.828%	52	503	+407.246%
2025-01-22	1.40	1.45	1.40	1.45	+0.694%	21	453	+382.759%
2025-01-21	1.44	1.44	1.44	1.44	+14.286%	1	473	+386.111%
2025-01-10	1.26	1.26	1.26	1.26	+17.757%	2	473	+455.556%
2025-01-07	1.07	1.07	1.07	1.07	-1.835%	7	473	+554.206%
2025-01-03	1.09	1.09	1.09	1.09	+2.830%	4	473	+542.202%
2025-01-02	1.02	1.07	1.02	1.06	-3.636%	24	471	+560.377%
2024-12-27	1.10	1.10	1.10	1.10	+1.852%	2	452	+536.364%
2024-12-20	1.08	1.08	1.08	1.08	+11.340%	20	451	+548.148%
2024-12-19	1.00	1.00	0.97	0.97	-7.619%	23	431	+621.649%
2024-12-18	1.05	1.05	1.05	1.05	-8.696%	1	408	+566.667%
2024-12-17	1.15	1.15	1.15	1.15	-4.167%	1	407	+508.696%
2024-12-16	1.20	1.20	1.20	1.20	-6.250%	2	407	+483.333%
2024-12-13	1.27	1.28	1.27	1.28	-9.220%	6	407	+446.875%
2024-12-12	1.41	1.41	1.41	1.41	-12.963%	3	405	+396.454%
2024-12-11	1.70	1.70	1.62	1.62	+11.724%	4	405	+332.099%
2024-12-10	1.45	1.45	1.45	1.45	+3.571%	15	404	+382.759%
2024-12-09	1.40	1.40	1.40	1.40	+3.704%	5	389	+400.000%
2024-12-04	1.35	1.35	1.35	1.35	+8.000%	2	384	+418.519%
2024-11-27	1.25	1.25	1.25	1.25	-10.714%	1	381	+460.000%
2024-11-25	1.40	1.40	1.39	1.40	-17.647%	100	381	+400.000%
2024-11-22	1.60	1.70	1.60	1.70	+13.333%	4	281	+311.765%
2024-11-21	1.50	1.50	1.50	1.50	+7.143%	3	278	+366.667%
2024-11-20	1.40	1.40	1.40	1.40	+7.692%	1	278	+400.000%
2024-11-19	1.30	1.30	1.30	1.30	+8.333%	3	278	+438.462%
2024-11-14	1.00	1.20	1.00	1.20	+4.348%	6	275	+483.333%
2024-11-13	1.15	1.15	1.15	1.15	-5.738%	14	269	+508.696%
2024-11-11	1.30	1.30	1.22	1.22	-21.290%	5	255	+473.770%
2024-11-08	1.55	1.55	1.55	1.55	-3.727%	12	254	+351.613%
2024-11-07	1.61	1.61	1.61	1.61	+3.871%	2	254	+334.783%
2024-11-06	1.50	1.55	1.46	1.55	-22.500%	12	256	+351.613%
2024-11-05	2.00	2.00	2.00	2.00	-2.439%	1	249	+250.000%
2024-11-01	2.05	2.05	2.05	2.05	0.000%	4	248	+241.463%
2024-10-31	2.08	2.08	2.05	2.05	-8.889%	14	246	+241.463%
2024-10-30	2.25	2.25	2.25	2.25	+7.143%	1	236	+211.111%
2024-10-29	2.00	2.10	2.00	2.10	+11.111%	7	235	+233.333%
2024-10-23	1.95	1.95	1.89	1.89	-8.252%	5	239	+270.370%
2024-10-22	2.09	2.09	2.06	2.06	+5.641%	7	237	+239.806%
2024-10-18	1.95	1.95	1.95	1.95	+23.418%	10	232	+258.974%
2024-10-15	1.58	1.58	1.58	1.58	-3.067%	1	227	+343.038%
2024-10-14	1.63	1.63	1.63	1.63	-2.976%	1	228	+329.448%
2024-10-11	1.73	1.73	1.68	1.68	+14.286%	4	229	+316.667%
2024-10-09	1.50	1.50	1.40	1.47	-2.000%	9	230	+376.190%
2024-10-08	1.50	1.50	1.50	1.50	-14.286%	3	234	+366.667%
2024-10-04	1.75	1.75	1.75	1.75	-5.405%	2	234	+300.000%
2024-10-01	1.87	1.87	1.80	1.85	+20.130%	7	235	+278.378%
2024-09-30	1.54	1.54	1.54	1.54	-14.444%	2	228	+354.545%
2024-09-26	1.75	1.80	1.75	1.80	+5.882%	5	230	+288.889%
2024-09-25	1.70	1.77	1.70	1.70	+3.030%	5	231	+311.765%
2024-09-24	1.64	1.65	1.60	1.65	+8.553%	12	229	+324.242%
2024-09-23	1.60	1.60	1.52	1.52	+1.333%	8	219	+360.526%
2024-09-20	1.50	1.50	1.50	1.50	+15.385%	2	212	+366.667%
2024-09-19	1.30	1.30	1.30	1.30	-3.704%	1	211	+438.462%
2024-09-18	1.35	1.35	1.35	1.35	-10.000%	1	212	+418.519%
2024-09-17	1.45	1.50	1.45	1.50	+7.143%	4	213	+366.667%
2024-09-16	1.40	1.40	1.40	1.40	+33.333%	1	209	+400.000%
2024-09-10	1.09	1.09	1.05	1.05	-4.545%	2	208	+566.667%
2024-09-06	1.10	1.10	1.10	1.10	-6.780%	2	210	+536.364%
2024-09-05	1.20	1.20	1.00	1.18	+7.273%	4	211	+493.220%
2024-09-03	1.10	1.10	1.10	1.10	-3.509%	2	212	+536.364%
2024-08-30	1.14	1.14	1.14	1.14	-5.000%	2	209	+514.035%
2024-08-29	1.20	1.20	1.20	1.20	-7.692%	2	209	+483.333%
2024-08-26	1.40	1.40	1.30	1.30	-2.256%	4	209	+438.462%
2024-08-21	1.30	1.33	1.30	1.33	+0.758%	13	208	+426.316%
2024-08-20	1.35	1.35	1.32	1.32	-5.714%	4	198	+430.303%
2024-08-19	1.25	1.40	1.25	1.40	+48.936%	22	197	+400.000%
2024-08-06	0.94	0.94	0.94	0.94	-1.053%	2	175	+644.681%
2024-08-02	1.10	1.10	0.95	0.95	-9.524%	4	173	+636.842%
2024-08-01	1.05	1.05	1.05	1.05	+5.000%	22	174	+566.667%
2024-07-30	1.00	1.00	1.00	1.00	-16.667%	5	152	+600.000%
2024-07-18	1.20	1.20	1.20	1.20	-1.639%	4	147	+483.333%
2024-07-16	1.22	1.22	1.22	1.22	-2.400%	1	145	+473.770%
2024-07-12	1.25	1.25	1.25	1.25	+19.048%	2	145	+460.000%
2024-07-05	0.95	1.05	0.95	1.05	+5.000%	4	144	+566.667%
2024-07-03	1.00	1.00	1.00	1.00	-9.091%	1	145	+600.000%
2024-06-14	1.10	1.10	1.10	1.10	-0.901%	40	145	+536.364%
2024-06-07	1.09	1.11	1.09	1.11	+23.333%	204	125	+530.631%
2024-05-22	1.60	1.60	0.90	0.90	-37.931%	4	23	+677.778%
2024-05-21	1.42	1.45	1.42	1.45	+15.079%	3	22	+382.759%
2024-05-09	1.26	1.26	1.26	1.26	+5.000%	1	24	+455.556%
2024-05-08	1.20	1.20	1.20	1.20	+14.286%	1	23	+483.333%
2024-05-03	1.05	1.05	1.05	1.05	-22.222%	4	22	+566.667%
2024-04-23	1.35	1.35	1.35	1.35	+8.000%	12	24	+418.519%
2024-04-22	1.25	1.25	1.25	1.25	-26.471%	1	36	+460.000%
2024-04-17	1.70	1.70	1.70	1.70	+24.088%	1	37	+311.765%
2024-04-15	1.37	1.37	1.37	1.37	-14.375%	1	36	+410.949%
2024-04-09	1.45	1.60	1.45	1.60	+33.333%	3	37	+337.500%
2024-04-04	1.20	1.20	1.20	1.20	0.000%	1	34	+483.333%
2024-04-03	1.20	1.20	1.20	1.20	+17.647%	1	33	+483.333%
2024-04-02	1.02	1.02	1.02	1.02	+27.500%	3	32	+586.275%
2024-03-27	0.80	0.80	0.80	0.80	0.000%	2	29	+775.000%
2024-03-25	0.80	0.85	0.80	0.80	-2.439%	14	27	+775.000%
2024-03-22	0.82	0.82	0.82	0.82	+2.500%	4	14	+753.659%
2024-03-21	0.80	0.80	0.80	0.80	+8.108%	1	12	+775.000%
2024-03-19	0.74	0.74	0.74	0.74	-1.333%	10	12	+845.946%
2024-03-15	0.75	0.75	0.75	0.75	-16.667%	2	1	+833.333%
2024-03-08	0.90	0.90	0.90	0.90	0.000%	2	0	+677.778%