Dark

IAU20260116C75
IAU Jan 16 2026 75.00 Call (IAU260116C00075000)
option OPRA

EOD

May 6, 2025

1.50+20.000%(+0.25)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	1.52	1.53	1.50	1.50	+20.000%	23	3,954	0.000%
2025-05-05	1.25	1.25	1.25	1.25	+56.250%	8	3,955	+20.000%
2025-05-02	1.05	1.05	0.80	0.80	0.000%	26	3,963	+87.500%
2025-05-01	0.80	0.80	0.80	0.80	-23.810%	7	3,952	+87.500%
2025-04-30	1.25	1.25	1.05	1.05	-19.231%	27	3,958	+42.857%
2025-04-29	1.30	1.30	1.30	1.30	-13.333%	1	3,941	+15.385%
2025-04-28	1.05	1.50	1.05	1.50	+30.435%	10	3,941	0.000%
2025-04-25	1.11	1.20	0.95	1.15	-17.857%	36	3,946	+30.435%
2025-04-24	1.40	1.40	1.40	1.40	+7.692%	6	3,982	+7.143%
2025-04-23	1.00	1.32	1.00	1.30	-27.374%	530	3,982	+15.385%
2025-04-22	1.95	2.10	1.72	1.79	-4.787%	8	4,192	-16.201%
2025-04-21	1.60	2.00	1.60	1.88	+42.424%	135	4,191	-20.213%
2025-04-17	1.50	1.65	1.25	1.32	-5.714%	264	4,440	+13.636%
2025-04-16	1.30	1.70	1.00	1.40	+33.333%	132	4,440	+7.143%
2025-04-15	0.85	1.05	0.60	1.05	+5.000%	31	4,377	+42.857%
2025-04-14	1.13	1.25	0.95	1.00	-18.033%	30	4,403	+50.000%
2025-04-11	1.10	1.75	1.10	1.22	+31.183%	1,348	4,396	+22.951%
2025-04-10	0.92	1.05	0.70	0.93	+55.000%	274	3,865	+61.290%
2025-04-09	0.70	0.88	0.50	0.60	+53.846%	329	3,972	+150.000%
2025-04-08	0.50	0.50	0.30	0.39	+11.429%	37	4,035	+284.615%
2025-04-07	0.45	0.45	0.31	0.35	-5.405%	55	4,005	+328.571%
2025-04-04	0.50	0.50	0.37	0.37	-26.000%	6	4,005	+305.405%
2025-04-03	0.45	0.50	0.44	0.50	0.000%	503	4,003	+200.000%
2025-04-02	0.60	0.60	0.50	0.50	-3.846%	388	3,500	+200.000%
2025-04-01	0.47	0.57	0.47	0.52	0.000%	5	3,551	+188.462%
2025-03-31	0.55	0.55	0.45	0.52	+15.556%	515	3,546	+188.462%
2025-03-28	0.50	0.50	0.45	0.45	+12.500%	38	3,040	+233.333%
2025-03-27	0.40	0.40	0.40	0.40	-6.977%	2	3,049	+275.000%
2025-03-26	0.43	0.43	0.43	0.43	+16.216%	2	3,047	+248.837%
2025-03-25	0.37	0.37	0.37	0.37	+5.714%	15	3,045	+305.405%
2025-03-24	0.35	0.35	0.30	0.35	-14.634%	28	3,045	+328.571%
2025-03-21	0.36	0.41	0.36	0.41	-18.000%	18	3,073	+265.854%
2025-03-20	0.48	0.50	0.48	0.50	+11.111%	17	3,071	+200.000%
2025-03-19	0.43	0.50	0.43	0.45	-2.174%	12	3,084	+233.333%
2025-03-18	0.45	0.46	0.45	0.46	+15.000%	6	3,096	+226.087%
2025-03-17	0.45	0.45	0.40	0.40	-20.000%	27	3,100	+275.000%
2025-03-14	0.47	0.50	0.47	0.50	+28.205%	8	3,077	+200.000%
2025-03-13	0.48	0.55	0.39	0.39	-2.500%	588	2,519	+284.615%
2025-03-12	0.32	0.40	0.32	0.40	+33.333%	109	2,519	+275.000%
2025-03-11	0.35	0.35	0.30	0.30	+11.111%	27	2,436	+400.000%
2025-03-10	0.30	0.30	0.27	0.27	-12.903%	10	2,421	+455.556%
2025-03-07	0.30	0.31	0.30	0.31	-16.216%	16	2,431	+383.871%
2025-03-05	0.37	0.37	0.36	0.37	+5.714%	7	2,439	+305.405%
2025-03-04	0.35	0.35	0.31	0.35	-2.778%	18	2,432	+328.571%
2025-03-03	0.36	0.36	0.36	0.36	+20.000%	2	2,414	+316.667%
2025-02-28	0.30	0.30	0.30	0.30	+3.448%	2	2,412	+400.000%
2025-02-27	0.25	0.29	0.25	0.29	-17.143%	12	2,412	+417.241%
2025-02-25	0.35	0.35	0.35	0.35	-12.500%	5	2,395	+328.571%
2025-02-24	0.35	0.45	0.35	0.40	0.000%	131	2,395	+275.000%
2025-02-21	0.36	0.40	0.35	0.40	0.000%	528	2,266	+275.000%
2025-02-20	0.40	0.40	0.38	0.40	+8.108%	36	2,432	+275.000%
2025-02-19	0.37	0.40	0.35	0.37	-7.500%	54	2,398	+305.405%
2025-02-18	0.40	0.40	0.37	0.40	+29.032%	266	2,344	+275.000%
2025-02-14	0.31	0.31	0.31	0.31	-20.513%	2	2,079	+383.871%
2025-02-13	0.45	0.45	0.39	0.39	-2.500%	25	2,079	+284.615%
2025-02-12	0.40	0.40	0.39	0.40	-11.111%	205	2,054	+275.000%
2025-02-11	0.45	0.45	0.45	0.45	+50.000%	1	1,879	+233.333%
2025-02-10	0.35	0.40	0.30	0.30	+11.111%	12	1,913	+400.000%
2025-02-03	0.27	0.27	0.27	0.27	+35.000%	4	1,915	+455.556%
2025-01-28	0.20	0.20	0.20	0.20	-20.000%	4	1,915	+650.000%
2025-01-27	0.25	0.25	0.25	0.25	-16.667%	2	1,919	+500.000%
2025-01-21	0.20	0.30	0.20	0.30	0.000%	36	1,919	+400.000%
2025-01-16	0.30	0.35	0.30	0.30	0.000%	258	1,919	+400.000%
2025-01-13	0.30	0.30	0.30	0.30	-14.286%	51	1,685	+400.000%
2025-01-08	0.30	0.35	0.30	0.35	+40.000%	2	1,635	+328.571%
2025-01-06	0.25	0.30	0.25	0.25	0.000%	348	1,635	+500.000%
2025-01-03	0.30	0.30	0.25	0.25	-16.667%	200	1,330	+500.000%
2025-01-02	0.30	0.30	0.30	0.30	+20.000%	23	1,230	+400.000%
2024-12-31	0.25	0.25	0.25	0.25	+4.167%	230	977	+500.000%
2024-12-30	0.25	0.25	0.24	0.24	-11.111%	50	977	+525.000%
2024-12-27	0.28	0.28	0.27	0.27	-10.000%	178	927	+455.556%
2024-12-26	0.30	0.30	0.28	0.30	+20.000%	347	838	+400.000%
2024-12-23	0.25	0.25	0.25	0.25	-3.846%	130	491	+500.000%
2024-12-19	0.26	0.26	0.26	0.26	-25.714%	3	361	+476.923%
2024-12-16	0.35	0.35	0.35	0.35	+9.375%	10	348	+328.571%
2024-12-13	0.32	0.32	0.32	0.32	-11.111%	10	348	+368.750%
2024-12-12	0.38	0.38	0.36	0.36	-16.279%	12	343	+316.667%
2024-12-11	0.40	0.43	0.40	0.43	+19.444%	14	331	+248.837%
2024-12-02	0.36	0.36	0.36	0.36	-2.703%	20	317	+316.667%
2024-11-25	0.37	0.37	0.37	0.37	-26.000%	1	297	+305.405%
2024-11-22	0.46	0.50	0.45	0.50	+25.000%	258	296	+200.000%
2024-11-21	0.40	0.40	0.40	0.40	+29.032%	2	165	+275.000%
2024-11-20	0.31	0.31	0.31	0.31	-6.061%	1	165	+383.871%
2024-11-14	0.33	0.33	0.33	0.33	+3.125%	3	166	+354.545%
2024-11-13	0.32	0.32	0.32	0.32	-36.000%	100	163	+368.750%
2024-11-08	0.50	0.50	0.50	0.50	0.000%	2	63	+200.000%
2024-11-06	0.54	0.54	0.50	0.50	-5.660%	21	62	+200.000%
2024-11-01	0.53	0.53	0.53	0.53	-1.852%	2	42	+183.019%
2024-10-31	0.54	0.54	0.54	0.54	-10.000%	1	43	+177.778%
2024-10-30	0.60	0.60	0.60	0.60	+9.091%	10	42	+150.000%
2024-10-21	0.55	0.55	0.55	0.55	0.000%	15	32	+172.727%
2024-10-18	0.55	0.55	0.54	0.55	-8.333%	12	17	+172.727%
2024-10-17	0.60	0.60	0.60	0.60	+17.647%	1	11	+150.000%
2024-10-16	0.51	0.51	0.51	0.51	0.000%	10	10	+194.118%