Dark

IAU20270115C105
IAU Jan 15 2027 105.00 Call (IAU270115C00105000)
option OPRA

EOD

Aug 27, 2026

1.34+3.077%(+0.04)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.3000	1.3900	1.3000	1.3400	+3.077%	13	4,550	0.000%
2026-08-26	1.3000	1.3500	1.3000	1.3000	-13.333%	420	4,537	+3.077%
2026-08-25	1.4500	1.5000	1.4500	1.5000	+0.671%	2	4,571	-10.667%
2026-08-24	1.6500	1.6500	1.4900	1.4900	+6.429%	28	4,570	-10.067%
2026-08-21	1.1000	1.4500	1.1000	1.4000	+33.333%	58	4,551	-4.286%
2026-08-20	0.8000	1.0500	0.8000	1.0500	+3.960%	15	4,549	+27.619%
2026-08-19	0.9000	1.0500	0.9000	1.0100	+34.667%	18	4,536	+32.673%
2026-08-18	0.8000	0.8000	0.7500	0.7500	-6.250%	3	4,522	+78.667%
2026-08-17	0.8000	0.8000	0.8000	0.8000	+14.286%	1	4,520	+67.500%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,521	+91.429%
2026-08-13	0.7500	0.8000	0.7500	0.7500	-17.582%	52	4,520	+78.667%
2026-08-12	0.9100	0.9100	0.9100	0.9100	+5.814%	1	4,469	+47.253%
2026-08-11	1.0000	1.0000	0.8600	0.8600	+10.256%	12	4,468	+55.814%
2026-08-10	1.0000	1.0000	0.7800	0.7800	-8.235%	6	4,464	+71.795%
2026-08-07	0.8500	0.8500	0.8500	0.8500	+183.333%	1	4,469	+57.647%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-23.077%	5	4,468	+346.667%
2026-07-31	0.4000	0.4300	0.3700	0.3900	-2.500%	22	4,469	+243.590%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+14.286%	1	4,473	+235.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-7.895%	4	4,473	+282.857%
2026-07-28	0.4000	1.0000	0.3800	0.3800	-15.556%	111	4,469	+252.632%
2026-07-24	0.4400	0.4500	0.4300	0.4500	+12.500%	55	4,397	+197.778%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-11.111%	7	4,392	+235.000%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+9.756%	3	4,399	+197.778%
2026-07-21	0.4200	0.4200	0.4100	0.4100	-8.889%	52	4,403	+226.829%
2026-07-20	0.4500	0.4500	0.4500	0.4500	+12.500%	10	4,353	+197.778%
2026-07-17	0.4500	0.5000	0.4000	0.4000	-6.977%	18	4,353	+235.000%
2026-07-16	0.4200	0.4300	0.4200	0.4300	-30.645%	5	4,349	+211.628%
2026-07-15	0.6000	0.6200	0.6000	0.6200	+37.778%	26	4,349	+116.129%
2026-07-14	0.6700	0.6700	0.4500	0.4500	-8.163%	115	4,352	+197.778%
2026-07-13	0.6500	0.6500	0.4400	0.4900	-18.333%	46	4,257	+173.469%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-9.091%	1	4,242	+123.333%
2026-07-06	0.6600	0.6600	0.6600	0.6600	+10.000%	4	4,242	+103.030%
2026-07-02	0.9500	0.9500	0.6000	0.6000	0.000%	11	4,241	+123.333%
2026-07-01	0.7000	0.7000	0.6000	0.6000	0.000%	3	4,241	+123.333%
2026-06-30	0.6000	0.6000	0.5600	0.6000	0.000%	51	4,241	+123.333%
2026-06-29	0.6500	0.6500	0.6000	0.6000	-10.448%	99	4,190	+123.333%
2026-06-26	0.6700	0.6700	0.6700	0.6700	+8.065%	1	4,128	+100.000%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-12.676%	1	4,128	+116.129%
2026-06-24	0.5900	0.7400	0.5900	0.7100	+1.429%	228	4,129	+88.732%
2026-06-23	0.6600	0.7000	0.6600	0.7000	-6.667%	6	4,030	+91.429%
2026-06-22	0.8000	0.8000	0.7500	0.7500	-10.714%	6	4,030	+78.667%
2026-06-18	0.8300	0.9000	0.8300	0.8400	-16.000%	12	4,043	+59.524%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-4.762%	2	4,043	+34.000%
2026-06-15	1.1000	1.2500	1.0500	1.0500	+16.667%	7	4,043	+27.619%
2026-06-12	1.0000	1.0500	0.9000	0.9000	0.000%	194	4,044	+48.889%
2026-06-11	0.9000	0.9000	0.7500	0.9000	+11.111%	248	3,886	+48.889%
2026-06-10	0.9000	0.9900	0.8100	0.8100	-36.719%	177	3,736	+65.432%
2026-06-08	1.1100	1.2800	1.1100	1.2800	+12.281%	3	3,608	+4.688%
2026-06-05	1.3500	1.3500	1.0500	1.1400	-27.389%	473	3,608	+17.544%
2026-06-04	1.6000	1.6000	1.5700	1.5700	+0.641%	6	3,569	-14.650%
2026-06-03	1.5600	1.7000	1.5600	1.5600	+1.961%	3	3,571	-14.103%
2026-06-02	1.5300	1.5300	1.5300	1.5300	-2.548%	2	3,569	-12.418%
2026-06-01	1.5500	1.5700	1.5500	1.5700	-17.368%	3	3,571	-14.650%
2026-05-29	1.8000	2.0000	1.7500	1.9000	+11.765%	302	3,570	-29.474%
2026-05-28	1.6100	1.7000	1.6100	1.7000	+13.333%	4	3,511	-21.176%
2026-05-27	1.5000	1.5100	1.5000	1.5000	-11.765%	1,744	3,780	-10.667%
2026-05-26	1.7000	1.7500	1.7000	1.7000	0.000%	5	2,082	-21.176%
2026-05-22	1.8000	1.8000	1.7000	1.7000	-9.574%	19	2,083	-21.176%
2026-05-19	1.9000	2.1000	1.8800	1.8800	-10.900%	9	2,083	-28.723%
2026-05-18	2.1000	2.1300	2.0000	2.1100	-4.955%	22	2,087	-36.493%
2026-05-15	2.2700	2.3500	2.0200	2.2200	-23.448%	35	2,087	-39.640%
2026-05-14	2.8100	2.9000	2.7000	2.9000	-1.695%	512	2,057	-53.793%
2026-05-13	2.7800	2.9500	2.7800	2.9500	+1.724%	6	1,909	-54.576%
2026-05-12	2.9000	2.9000	2.9000	2.9000	-0.344%	2	1,909	-53.793%
2026-05-11	3.1300	3.1300	2.9100	2.9100	-2.020%	13	1,909	-53.952%
2026-05-08	3.0400	3.0400	2.9500	2.9700	-3.883%	41	1,901	-54.882%
2026-05-07	3.0000	3.0900	3.0000	3.0900	+12.364%	4	1,880	-56.634%
2026-05-06	2.7800	2.8100	2.4900	2.7500	+19.565%	9	1,876	-51.273%
2026-05-05	3.6300	3.6300	2.2100	2.3000	+9.524%	3	1,869	-41.739%
2026-05-04	2.3000	2.3000	2.1000	2.1000	-13.580%	10	1,871	-36.190%
2026-05-01	2.4300	2.6000	2.2500	2.4300	-0.410%	34	1,887	-44.856%
2026-04-30	2.5000	2.5000	2.3700	2.4400	+13.488%	6	1,887	-45.082%
2026-04-29	2.1000	2.2400	2.1000	2.1500	-10.417%	55	1,886	-37.674%
2026-04-28	2.5500	2.5500	2.1900	2.4000	-14.286%	22	1,897	-44.167%
2026-04-27	2.9000	2.9000	2.8000	2.8000	-13.580%	23	1,875	-52.143%
2026-04-24	3.3000	3.3000	3.2400	3.2400	-1.818%	3	1,875	-58.642%
2026-04-23	3.2000	3.6000	3.2000	3.3000	-5.714%	210	1,874	-59.394%
2026-04-22	3.8500	3.8500	3.5000	3.5000	+0.575%	219	1,813	-61.714%
2026-04-21	3.9500	3.9500	3.3700	3.4800	-15.534%	28	1,761	-61.494%
2026-04-20	4.1000	4.2000	4.1000	4.1200	-8.444%	4	1,761	-67.476%
2026-04-17	4.4000	4.5200	4.4000	4.5000	+9.223%	14	1,759	-70.222%
2026-04-16	4.3000	4.3000	4.1200	4.1200	-4.186%	22	1,768	-67.476%
2026-04-15	4.5000	4.5000	4.3000	4.3000	-7.127%	5	1,787	-68.837%
2026-04-14	4.3200	4.6300	4.3000	4.6300	+10.766%	3	1,786	-71.058%
2026-04-10	4.5000	4.5000	4.1800	4.1800	-7.317%	14	1,785	-67.943%
2026-04-09	4.8200	4.8200	4.5100	4.5100	0.000%	3	1,797	-70.288%
2026-04-08	5.1400	5.1400	4.5000	4.5100	-1.957%	7	1,794	-70.288%
2026-04-07	4.7900	4.7900	4.3000	4.6000	+4.545%	8	1,792	-70.870%
2026-04-06	4.6700	4.6700	4.4000	4.4000	-2.222%	3	1,792	-69.545%
2026-04-02	4.7000	4.7000	4.5000	4.5000	-10.000%	3	1,789	-70.222%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+11.111%	4	1,789	-73.200%
2026-03-31	4.8700	4.8700	4.5000	4.5000	+9.756%	2	1,791	-70.222%
2026-03-30	4.4700	4.5300	4.1000	4.1000	-3.529%	7	1,789	-67.317%
2026-03-27	3.8700	4.2500	3.8700	4.2500	+6.250%	3	1,786	-68.471%
2026-03-25	4.4000	4.4000	4.0000	4.0000	+19.048%	2	1,783	-66.500%
2026-03-24	3.3000	3.4000	3.3000	3.3600	-7.438%	44	1,781	-60.119%
2026-03-23	3.2000	3.7500	3.2000	3.6300	-4.474%	33	1,806	-63.085%
2026-03-20	4.1100	4.2000	3.3400	3.8000	-5.707%	33	1,798	-64.737%
2026-03-19	3.7000	4.1700	3.2800	4.0300	-22.500%	114	1,783	-66.749%
2026-03-18	5.2000	5.5500	5.2000	5.2000	-16.129%	52	1,813	-74.231%
2026-03-17	6.4000	6.4000	5.4000	6.2000	-2.973%	5	1,794	-78.387%
2026-03-16	6.5500	6.5500	6.3000	6.3900	-3.182%	12	1,796	-79.030%
2026-03-13	6.9000	6.9000	6.6000	6.6000	-8.333%	102	1,787	-79.697%
2026-03-12	7.6000	7.6000	7.2000	7.2000	-8.861%	6	1,866	-81.389%
2026-03-11	8.0000	8.0000	7.8000	7.9000	+1.282%	17	1,941	-83.038%
2026-03-10	8.5000	8.7000	7.8000	7.8000	-1.266%	34	1,927	-82.821%
2026-03-09	7.7900	7.9000	7.7000	7.9000	-3.659%	7	1,955	-83.038%
2026-03-06	8.2000	8.5000	8.0000	8.2000	+14.685%	16	1,950	-83.659%
2026-03-05	7.6600	7.6600	7.1500	7.1500	-13.333%	16	1,940	-81.259%
2026-03-04	8.2500	8.4000	8.1000	8.2500	+3.125%	13	1,927	-83.758%
2026-03-03	7.5000	9.3000	7.3800	8.0000	-17.098%	40	1,933	-83.250%
2026-03-02	10.3000	10.3000	9.4200	9.6500	+7.222%	51	1,917	-86.114%
2026-02-27	9.0000	9.5000	8.8000	9.0000	+12.500%	40	1,908	-85.111%
2026-02-26	8.2000	8.4000	8.0000	8.0000	-6.977%	88	1,885	-83.250%
2026-02-25	9.1000	9.1000	8.5500	8.6000	0.000%	12	1,885	-84.419%
2026-02-24	8.3900	8.6000	7.8000	8.6000	-6.011%	7	1,885	-84.419%
2026-02-23	8.3000	9.1500	8.3000	9.1500	+18.831%	90	1,888	-85.355%
2026-02-20	7.3000	7.7000	6.9800	7.7000	+15.269%	42	1,909	-82.597%
2026-02-19	6.9000	7.1000	6.6800	6.6800	+3.566%	21	1,903	-79.940%
2026-02-18	6.4000	6.5900	6.4000	6.4500	+13.158%	18	1,896	-79.225%
2026-02-17	5.6000	5.7000	5.4000	5.7000	-14.286%	14	1,910	-76.491%
2026-02-13	6.2500	6.7400	6.1000	6.6500	+16.259%	12	1,917	-79.850%
2026-02-12	7.2000	7.2000	5.7200	5.7200	-19.437%	18	1,917	-76.573%
2026-02-11	7.5000	7.5000	6.9700	7.1000	+7.576%	20	1,905	-81.127%
2026-02-10	7.2000	7.3800	6.4000	6.6000	-10.811%	59	1,888	-79.697%
2026-02-09	7.2000	7.8000	7.1000	7.4000	+11.278%	128	1,835	-81.892%
2026-02-06	6.5000	6.6500	6.3000	6.6500	+18.750%	35	1,771	-79.850%
2026-02-05	6.0000	6.3000	5.6000	5.6000	-18.248%	59	1,770	-76.071%
2026-02-04	7.6000	7.6000	6.3000	6.8500	-4.861%	306	1,747	-80.438%
2026-02-03	6.7700	7.4000	6.7700	7.2000	+38.462%	47	1,450	-81.389%
2026-02-02	6.0000	6.4900	4.8000	5.2000	-25.608%	77	1,407	-74.231%
2026-01-30	8.7000	8.9000	6.0000	6.9900	-38.142%	778	1,387	-80.830%
2026-01-29	12.5000	14.0000	8.8000	11.3000	+5.607%	308	742	-88.142%
2026-01-28	10.3000	10.8000	8.9000	10.7000	+34.591%	90	548	-87.477%
2026-01-27	7.1000	7.9500	6.5000	7.9500	+16.912%	57	495	-83.145%
2026-01-26	7.0000	7.6000	6.8000	6.8000	+15.254%	66	474	-80.294%
2026-01-23	5.4300	6.0000	4.6000	5.9000	+13.244%	160	437	-77.288%
2026-01-22	5.8000	5.8000	5.2000	5.2100	+15.778%	9	317	-74.280%
2026-01-21	4.8000	5.0000	4.5000	4.5000	+13.924%	53	312	-70.222%
2026-01-20	3.9000	3.9500	3.8800	3.9500	+38.596%	7	304	-66.076%
2026-01-16	2.9700	2.9700	2.8500	2.8500	-18.571%	2	307	-52.982%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-16.667%	2	307	-61.714%
2026-01-14	3.7000	4.2900	3.2400	4.2000	+36.364%	35	305	-68.095%
2026-01-13	3.3000	3.3000	3.0000	3.0800	-6.667%	10	274	-56.494%
2026-01-12	3.5000	3.5000	3.0000	3.3000	+17.857%	68	275	-59.394%
2026-01-09	2.9000	2.9000	2.8000	2.8000	+3.704%	11	215	-52.143%
2026-01-07	2.6500	2.7000	2.6500	2.7000	-6.574%	75	207	-50.370%
2026-01-06	2.9000	2.9000	2.8900	2.8900	+11.154%	2	236	-53.633%
2026-01-05	2.7700	2.8000	2.6000	2.6000	+20.930%	12	227	-48.462%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-10.417%	5	227	-37.674%
2025-12-30	2.4500	2.5500	2.4000	2.4000	+4.348%	35	227	-44.167%
2025-12-29	2.5000	2.5000	2.2500	2.3000	-23.333%	7	200	-41.739%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+11.111%	1	194	-55.333%
2025-12-24	2.7000	2.7000	2.7000	2.7000	+0.372%	5	189	-50.370%
2025-12-23	2.4500	2.7200	2.4500	2.6900	+9.796%	6	189	-50.186%
2025-12-22	2.3000	2.4500	2.3000	2.4500	+48.485%	7	199	-45.306%
2025-12-08	1.7000	1.7000	1.6500	1.6500	-16.667%	50	199	-18.788%
2025-12-03	1.9800	1.9800	1.9800	1.9800	-19.184%	3	211	-32.323%
2025-12-01	2.0700	2.4500	2.0700	2.4500	+28.947%	2	214	-45.306%
2025-11-18	1.8500	1.9000	1.8500	1.9000	-9.953%	52	214	-29.474%
2025-11-14	2.1000	2.1100	2.1000	2.1100	-12.083%	16	222	-36.493%
2025-11-12	2.0000	2.4000	2.0000	2.4000	+33.333%	40	206	-44.167%
2025-11-10	1.8000	1.8000	1.8000	1.8000	+5.882%	4	196	-25.556%
2025-11-06	1.7000	1.7000	1.7000	1.7000	+13.333%	1	200	-21.176%
2025-11-05	1.5000	1.5000	1.5000	1.5000	-16.667%	3	200	-10.667%
2025-10-31	1.8000	1.8000	1.8000	1.8000	-4.762%	1	197	-25.556%
2025-10-30	1.8900	1.8900	1.8900	1.8900	+17.391%	3	196	-29.101%
2025-10-27	1.7600	1.7600	1.6100	1.6100	-26.818%	4	189	-16.770%
2025-10-23	2.0000	2.2000	2.0000	2.2000	+7.317%	17	189	-39.091%
2025-10-22	2.9500	2.9500	2.0500	2.0500	-3.756%	16	188	-34.634%
2025-10-21	2.2500	2.2500	2.1300	2.1300	-26.552%	9	172	-37.089%
2025-10-20	2.8000	3.1000	2.8000	2.9000	+3.571%	5	163	-53.793%
2025-10-17	2.4600	2.8000	2.2500	2.8000	-14.110%	5	161	-52.143%
2025-10-16	2.6000	3.3600	2.6000	3.2600	+38.723%	13	159	-58.896%
2025-10-15	2.2500	2.3500	2.2500	2.3500	+56.667%	9	150	-42.979%
2025-10-10	1.4500	1.5000	1.4500	1.5000	+3.448%	4	145	-10.667%
2025-10-09	1.4500	1.4500	1.4500	1.4500	-3.333%	1	147	-7.586%
2025-10-08	1.4000	1.5000	1.2800	1.5000	+21.951%	8	146	-10.667%
2025-10-07	1.0000	1.2300	1.0000	1.2300	+2.500%	15	143	+8.943%
2025-10-06	1.0000	1.2000	1.0000	1.2000	+33.333%	125	131	+11.667%
2025-10-02	1.0500	1.0500	0.9000	0.9000	-21.739%	3	6	+48.889%
2025-09-29	1.1500	1.1500	1.1500	1.1500	0.000%	3	3	+16.522%