IAU261016P00080000
IAU Oct 16 2026 80.00 Put
optionOPRA
EODOct 13, 2026
1.88USD-1.571%(-0.03)42Vol1,623OI
IAU261016P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.4900 | 2.1300 | 1.4900 | 1.8800 | -1.571% | 42 | 1,624 | 0.000% |
| 2026-10-12 | 1.7800 | 1.9100 | 1.7300 | 1.9100 | +25.658% | 32 | 1,633 | -1.571% |
| 2026-10-09 | 1.6500 | 1.6500 | 1.4500 | 1.5200 | -42.642% | 8 | 1,633 | +23.684% |
| 2026-10-08 | 2.6000 | 2.7900 | 2.4300 | 2.6500 | -12.541% | 15 | 1,632 | -29.057% |
| 2026-10-07 | 3.2500 | 3.2500 | 3.0300 | 3.0300 | +59.474% | 4 | 1,637 | -37.954% |
| 2026-10-06 | 2.2300 | 2.3500 | 1.9000 | 1.9000 | -22.449% | 15 | 1,637 | -1.053% |
| 2026-10-05 | 2.3700 | 2.6100 | 2.3700 | 2.4500 | -6.489% | 13 | 1,638 | -23.265% |
| 2026-10-02 | 1.8800 | 2.6200 | 1.8300 | 2.6200 | +16.444% | 15 | 1,628 | -28.244% |
| 2026-10-01 | 2.4000 | 2.4000 | 2.2000 | 2.2500 | -7.407% | 157 | 1,569 | -16.444% |
| 2026-09-30 | 2.1000 | 2.5000 | 2.1000 | 2.4300 | +8.000% | 15 | 1,562 | -22.634% |
| 2026-09-29 | 2.4800 | 2.6100 | 2.2500 | 2.2500 | -19.643% | 13 | 1,563 | -16.444% |
| 2026-09-28 | 2.6000 | 3.0600 | 2.5500 | 2.8000 | +124.000% | 111 | 1,629 | -32.857% |
| 2026-09-25 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | -3.846% | 8 | 1,625 | +50.400% |
| 2026-09-24 | 1.4400 | 1.4800 | 1.2200 | 1.3000 | +9.244% | 11 | 1,621 | +44.615% |
| 2026-09-23 | 1.0000 | 1.3000 | 1.0000 | 1.1900 | +50.633% | 17 | 1,605 | +57.983% |
| 2026-09-22 | 0.9000 | 1.0000 | 0.7900 | 0.7900 | -12.222% | 15 | 1,596 | +137.975% |
| 2026-09-21 | 0.8500 | 1.0500 | 0.8500 | 0.9000 | +9.756% | 24 | 1,576 | +108.889% |
| 2026-09-18 | 0.9900 | 0.9900 | 0.8000 | 0.8200 | -28.696% | 20 | 1,571 | +129.268% |
| 2026-09-17 | 1.1500 | 1.1500 | 1.0700 | 1.1500 | -39.474% | 5 | 1,569 | +63.478% |
| 2026-09-16 | 1.4000 | 2.1700 | 1.3500 | 1.9000 | +11.765% | 21 | 1,562 | -1.053% |
| 2026-09-15 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | -3.409% | 2 | 1,562 | +10.588% |
| 2026-09-14 | 1.9000 | 1.9400 | 1.6600 | 1.7600 | +25.714% | 61 | 1,507 | +6.818% |
| 2026-09-11 | 1.9000 | 1.9000 | 1.3000 | 1.4000 | -22.222% | 28 | 1,500 | +34.286% |
| 2026-09-10 | 1.5000 | 1.8500 | 1.4000 | 1.8000 | +39.535% | 758 | 812 | +4.444% |
| 2026-09-09 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | -0.769% | 7 | 810 | +45.736% |
| 2026-09-08 | 1.2500 | 1.3000 | 1.2300 | 1.3000 | +10.169% | 3 | 808 | +44.615% |
| 2026-09-04 | 1.0000 | 1.2700 | 1.0000 | 1.1800 | +24.211% | 32 | 787 | +59.322% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.8900 | 0.9500 | -34.483% | 455 | 520 | +97.895% |
| 2026-09-02 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -19.444% | 5 | 555 | +29.655% |
| 2026-09-01 | 1.3000 | 1.8000 | 1.3000 | 1.8000 | +63.636% | 118 | 438 | +4.444% |
| 2026-08-31 | 1.1500 | 1.1600 | 1.0800 | 1.1000 | -6.780% | 251 | 206 | +70.909% |
| 2026-08-28 | 0.9500 | 1.2000 | 0.9500 | 1.1800 | +57.333% | 9 | 197 | +59.322% |
| 2026-08-27 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -11.765% | 2 | 195 | +150.667% |
| 2026-08-26 | 0.7500 | 0.9100 | 0.7500 | 0.8500 | +13.333% | 7 | 196 | +121.176% |
| 2026-08-25 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | -6.250% | 8 | 195 | +150.667% |
| 2026-08-24 | 0.7700 | 0.8000 | 0.6600 | 0.8000 | -5.882% | 6 | 196 | +135.000% |
| 2026-08-21 | 0.9600 | 0.9700 | 0.8500 | 0.8500 | -21.296% | 82 | 122 | +121.176% |
| 2026-08-20 | 1.1700 | 1.1800 | 1.0800 | 1.0800 | -10.744% | 7 | 126 | +74.074% |
| 2026-08-19 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | -34.595% | 6 | 129 | +55.372% |
| 2026-08-18 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +19.355% | 1 | 128 | +1.622% |
| 2026-08-17 | 1.4000 | 1.6000 | 1.4000 | 1.5500 | -13.889% | 46 | 131 | +21.290% |
| 2026-08-14 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | -5.263% | 41 | 122 | +4.444% |
| 2026-08-13 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +5.556% | 6 | 122 | -1.053% |
| 2026-08-12 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | -7.692% | 2 | 120 | +4.444% |
| 2026-08-11 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | -3.941% | 2 | 119 | -3.590% |
| 2026-08-10 | 2.3000 | 2.3000 | 2.0300 | 2.0300 | -11.739% | 20 | 124 | -7.389% |
| 2026-08-07 | 2.2000 | 2.3700 | 2.2000 | 2.3000 | -26.518% | 20 | 118 | -18.261% |
| 2026-08-06 | 2.9400 | 3.1300 | 2.9400 | 3.1300 | +6.463% | 2 | 118 | -39.936% |
| 2026-08-05 | 3.1000 | 3.1000 | 2.9400 | 2.9400 | -46.055% | 18 | 115 | -36.054% |
| 2026-07-28 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +6.863% | 1 | 115 | -65.505% |
| 2026-07-24 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | +22.596% | 2 | 115 | -63.137% |
| 2026-07-22 | 4.1500 | 4.1600 | 4.1000 | 4.1600 | -28.645% | 6 | 114 | -54.808% |
| 2026-07-17 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -7.899% | 1 | 113 | -67.753% |
| 2026-07-16 | 6.2000 | 7.1000 | 5.9100 | 6.3300 | +26.600% | 4 | 112 | -70.300% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.033% | 1 | 112 | -62.400% |
| 2026-07-13 | 5.9000 | 6.2000 | 5.6000 | 6.1000 | +17.308% | 4 | 112 | -69.180% |
| 2026-07-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +18.182% | 1 | 112 | -63.846% |
| 2026-07-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -14.397% | 1 | 113 | -57.273% |
| 2026-07-01 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -11.986% | 1 | 115 | -63.424% |
| 2026-06-30 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -1.017% | 1 | 115 | -67.808% |
| 2026-06-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 114 | -68.136% |
| 2026-06-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 1 | 114 | -68.667% |
| 2026-06-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +56.098% | 2 | 114 | -70.625% |
| 2026-06-22 | 4.2600 | 4.2600 | 4.1000 | 4.1000 | -0.726% | 3 | 114 | -54.146% |
| 2026-06-18 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +35.410% | 1 | 114 | -54.479% |
| 2026-06-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -39.723% | 1 | 115 | -38.361% |
| 2026-06-10 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | +26.500% | 6 | 116 | -62.846% |
| 2026-06-09 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +11.111% | 5 | 113 | -53.000% |
| 2026-06-05 | 2.9600 | 3.6000 | 2.9600 | 3.6000 | +45.749% | 5 | 111 | -47.778% |
| 2026-06-01 | 2.4000 | 2.6000 | 2.4000 | 2.4700 | +14.884% | 43 | 75 | -23.887% |
| 2026-05-29 | 2.3200 | 2.3300 | 2.1500 | 2.1500 | -13.306% | 7 | 73 | -12.558% |
| 2026-05-28 | 2.7000 | 2.7000 | 2.4800 | 2.4800 | -15.932% | 6 | 69 | -24.194% |
| 2026-05-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +17.063% | 1 | 68 | -36.271% |
| 2026-05-26 | 2.3000 | 2.5200 | 2.3000 | 2.5200 | +5.882% | 2 | 67 | -25.397% |
| 2026-05-22 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | +3.478% | 2 | 66 | -21.008% |
| 2026-05-21 | 2.4600 | 2.4600 | 2.3000 | 2.3000 | -8.000% | 4 | 62 | -18.261% |
| 2026-05-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +25.000% | 1 | 61 | -24.800% |
| 2026-05-13 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | +8.108% | 11 | 55 | -6.000% |
| 2026-05-11 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | -7.500% | 2 | 54 | +1.622% |
| 2026-05-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 10 | 44 | -6.000% |
| 2026-05-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -14.000% | 3 | 45 | -12.558% |
| 2026-04-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.617% | 5 | 45 | -24.800% |
| 2026-04-24 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +10.000% | 1 | 44 | -10.048% |
| 2026-04-17 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -13.636% | 2 | 44 | -1.053% |
| 2026-04-16 | 2.1400 | 2.2500 | 2.1400 | 2.2000 | -3.509% | 7 | 44 | -14.545% |
| 2026-04-15 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +1.333% | 2 | 43 | -17.544% |
| 2026-04-14 | 2.3900 | 2.3900 | 2.2500 | 2.2500 | -12.451% | 3 | 45 | -16.444% |
| 2026-04-10 | 2.4500 | 2.5700 | 2.1000 | 2.5700 | -1.154% | 4 | 44 | -26.848% |
| 2026-04-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -28.962% | 3 | 40 | -27.692% |
| 2026-04-06 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -13.882% | 1 | 37 | -48.634% |
| 2026-03-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.299% | 5 | 36 | -55.765% |
| 2026-03-30 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | -11.224% | 2 | 36 | -56.782% |
| 2026-03-27 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | -14.783% | 3 | 38 | -61.633% |
| 2026-03-26 | 4.9800 | 5.8000 | 4.9800 | 5.7500 | +11.434% | 21 | 38 | -67.304% |
| 2026-03-23 | 5.5000 | 5.5000 | 4.8000 | 5.1600 | +43.333% | 9 | 26 | -63.566% |
| 2026-03-20 | 3.3900 | 3.6000 | 3.3500 | 3.6000 | +12.500% | 3 | 18 | -47.778% |
| 2026-03-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +80.791% | 10 | 15 | -41.250% |
| 2026-03-16 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.667% | 1 | 5 | +6.215% |
| 2026-03-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 1 | 4 | +4.444% |
| 2026-02-24 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 0.000% | 3 | 3 | +9.302% |