Dark

IAU20270115C110
IAU Jan 15 2027 110.00 Call (IAU270115C00110000)
option OPRA

EOD

Aug 26, 2026

0.8000+23.077%(+0.1500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.9500	0.9500	0.8000	0.8000	+23.077%	25	2,040	0.000%
2026-08-25	0.6500	0.6500	0.6500	0.6500	-43.478%	3	2,041	+23.077%
2026-08-24	1.0500	1.1500	1.0500	1.1500	+18.557%	39	2,041	-30.435%
2026-08-21	0.9000	0.9800	0.9000	0.9700	+29.333%	22	2,063	-17.526%
2026-08-20	0.7000	0.7500	0.6500	0.7500	+11.940%	73	2,043	+6.667%
2026-08-19	0.6900	0.6900	0.6700	0.6700	+42.553%	56	1,992	+19.403%
2026-08-18	0.5600	0.5600	0.4700	0.4700	-2.083%	34	1,986	+70.213%
2026-08-14	0.4500	0.4900	0.4500	0.4800	-4.000%	26	1,982	+66.667%
2026-08-13	0.5000	0.5500	0.5000	0.5000	-23.077%	15	2,008	+60.000%
2026-08-12	0.6100	0.6500	0.6100	0.6500	-9.722%	16	2,017	+23.077%
2026-08-10	0.5500	0.7200	0.5300	0.7200	+20.000%	46	2,001	+11.111%
2026-08-07	0.6000	0.6500	0.6000	0.6000	+20.000%	156	1,969	+33.333%
2026-08-05	0.3500	0.5000	0.3500	0.5000	+150.000%	2	1,868	+60.000%
2026-08-03	0.2500	0.2500	0.2000	0.2000	-42.857%	3	1,868	+300.000%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+9.375%	10	1,869	+128.571%
2026-07-28	0.3200	0.3200	0.3200	0.3200	-8.571%	5	1,872	+150.000%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,867	+128.571%
2026-07-23	0.3500	0.3500	0.3000	0.3000	+7.143%	5	1,867	+166.667%
2026-07-21	0.2000	0.3000	0.2000	0.2800	-17.647%	15	1,866	+185.714%
2026-07-17	0.3500	0.3800	0.3300	0.3400	-2.857%	16	1,864	+135.294%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,850	+128.571%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+14.286%	38	1,847	+100.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-5.405%	13	1,854	+128.571%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-26.000%	2	1,866	+116.216%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,869	+60.000%
2026-07-02	0.4100	0.5000	0.4100	0.4800	-4.000%	25	1,883	+66.667%
2026-07-01	0.4000	0.5000	0.4000	0.5000	+21.951%	6	1,883	+60.000%
2026-06-30	0.4800	0.4800	0.4100	0.4100	-12.766%	20	1,879	+95.122%
2026-06-29	0.3500	0.4700	0.3500	0.4700	-14.545%	6	1,884	+70.213%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,883	+45.455%
2026-06-24	0.5500	0.5500	0.5300	0.5300	+3.922%	9	1,882	+50.943%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-1.923%	4	1,882	+56.863%
2026-06-22	0.5500	0.5500	0.5200	0.5200	-25.714%	2	1,886	+53.846%
2026-06-18	0.7500	0.7500	0.7000	0.7000	-17.647%	52	1,884	+14.286%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+11.842%	1	1,884	-5.882%
2026-06-16	0.7800	0.7800	0.7500	0.7600	-5.000%	24	1,884	+5.263%
2026-06-15	0.9000	0.9000	0.8000	0.8000	+14.286%	61	1,859	0.000%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,859	+14.286%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,860	+33.333%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-26.316%	2	1,859	+14.286%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+4.396%	5	1,859	-15.789%
2026-06-05	0.9500	0.9500	0.8500	0.9100	-18.750%	7	1,855	-12.088%
2026-06-04	1.1200	1.1200	1.1200	1.1200	+7.692%	1	1,850	-28.571%
2026-06-03	1.0500	1.1800	1.0000	1.0400	-18.750%	29	1,850	-23.077%
2026-06-02	1.1000	1.2800	1.1000	1.2800	+0.787%	5	1,843	-37.500%
2026-06-01	1.1500	1.2800	1.1500	1.2700	-12.414%	6	1,843	-37.008%
2026-05-29	1.4400	1.4500	1.4400	1.4500	+17.886%	11	1,844	-44.828%
2026-05-28	0.9900	1.2300	0.9900	1.2300	+11.818%	31	1,853	-34.959%
2026-05-27	1.1500	1.1500	1.1000	1.1000	-18.519%	2	1,848	-27.273%
2026-05-26	1.3500	1.3500	1.3500	1.3500	+12.500%	2	1,849	-40.741%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,849	-33.333%
2026-05-21	1.3000	1.3100	1.3000	1.3000	-9.091%	5	1,850	-38.462%
2026-05-20	1.4500	1.4500	1.4300	1.4300	+0.704%	2	1,850	-44.056%
2026-05-19	1.4500	1.4500	1.4000	1.4200	-11.250%	9	1,851	-43.662%
2026-05-18	1.9100	1.9100	1.5700	1.6000	+11.888%	14	1,851	-50.000%
2026-05-15	1.4300	1.4300	1.4300	1.4300	-26.667%	1	1,851	-44.056%
2026-05-14	2.0500	2.0500	1.9000	1.9500	-7.143%	7	1,857	-58.974%
2026-05-13	2.0000	2.1000	2.0000	2.1000	+0.962%	12	1,857	-61.905%
2026-05-12	2.0000	2.0800	2.0000	2.0800	-1.887%	5	1,857	-61.538%
2026-05-11	2.2000	2.2600	2.1200	2.1200	+0.952%	21	1,857	-62.264%
2026-05-07	2.2000	2.2500	2.0500	2.1000	+2.439%	44	1,862	-61.905%
2026-05-06	2.0000	2.0700	2.0000	2.0500	+28.125%	14	1,857	-60.976%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-0.621%	15	1,860	-50.000%
2026-05-04	1.7500	1.7500	1.5500	1.6100	-8.000%	24	1,856	-50.311%
2026-05-01	1.6500	1.8500	1.6500	1.7500	-4.891%	7	1,855	-54.286%
2026-04-30	1.8000	1.8400	1.8000	1.8400	+15.000%	3	1,855	-56.522%
2026-04-29	1.5500	1.6000	1.5500	1.6000	0.000%	3	1,857	-50.000%
2026-04-28	1.8000	1.8000	1.6000	1.6000	-16.230%	13	1,857	-50.000%
2026-04-27	2.0000	2.0900	1.9100	1.9100	-22.984%	11	1,856	-58.115%
2026-04-24	2.2000	2.5000	2.2000	2.4800	+2.479%	23	1,857	-67.742%
2026-04-23	2.3800	2.4200	2.3000	2.4200	-12.950%	10	1,855	-66.942%
2026-04-22	2.7800	2.7800	2.7800	2.7800	+11.200%	1	1,855	-71.223%
2026-04-21	3.0000	3.0000	2.5000	2.5000	-19.355%	3	1,854	-68.000%
2026-04-20	3.2700	3.2700	3.1000	3.1000	-11.429%	3	1,843	-74.194%
2026-04-17	3.4000	3.6000	3.4000	3.5000	+6.707%	15	1,843	-77.143%
2026-04-16	3.3000	3.3000	3.1000	3.2800	-3.245%	6	1,846	-75.610%
2026-04-15	3.4500	3.4500	3.3700	3.3900	0.000%	6	1,842	-76.401%
2026-04-14	3.3300	3.3900	3.2000	3.3900	+9.355%	4	1,843	-76.401%
2026-04-13	3.1000	3.1000	3.0700	3.1000	-3.727%	7	1,843	-74.194%
2026-04-10	3.4000	3.4000	3.2000	3.2200	-8.000%	6	1,846	-75.155%
2026-04-09	3.6000	3.6000	3.5000	3.5000	0.000%	3	1,846	-77.143%
2026-04-08	4.0000	4.0000	3.5000	3.5000	-5.405%	3	1,845	-77.143%
2026-04-07	3.7000	3.7000	3.3800	3.7000	+6.017%	25	1,845	-78.378%
2026-04-06	3.4900	3.4900	3.4900	3.4900	-4.384%	1	1,847	-77.077%
2026-04-02	3.5700	3.6500	3.5700	3.6500	-7.828%	2	1,851	-78.082%
2026-04-01	3.8000	4.0000	3.8000	3.9600	+10.000%	174	1,851	-79.798%
2026-03-31	3.6000	3.6000	3.1000	3.6000	+8.761%	14	1,724	-77.778%
2026-03-30	3.6900	3.6900	3.3100	3.3100	-2.071%	3	1,726	-75.831%
2026-03-27	2.9000	3.3800	2.7500	3.3800	+16.552%	9	1,726	-76.331%
2026-03-26	2.9200	2.9200	2.7000	2.9000	-11.854%	11	1,763	-72.414%
2026-03-25	3.4000	3.4000	3.1900	3.2900	+20.956%	36	1,761	-75.684%
2026-03-24	2.7000	2.7200	2.7000	2.7200	-6.207%	22	1,762	-70.588%
2026-03-23	3.0000	3.5000	2.5000	2.9000	+1.754%	50	1,765	-72.414%
2026-03-20	3.1000	3.8000	2.6000	2.8500	-7.166%	59	1,750	-71.930%
2026-03-19	3.0000	3.3000	2.7000	3.0700	-23.250%	108	1,736	-73.941%
2026-03-18	4.2900	4.4000	4.0000	4.0000	-18.367%	86	1,683	-80.000%
2026-03-17	4.9000	5.1200	4.8900	4.9000	-2.584%	4	1,659	-83.673%
2026-03-16	5.4000	5.4000	4.9000	5.0300	-6.506%	13	1,661	-84.095%
2026-03-13	5.7300	5.8000	5.3000	5.3800	-5.614%	21	1,661	-85.130%
2026-03-12	6.1000	6.1000	5.7000	5.7000	-8.065%	24	1,659	-85.965%
2026-03-11	6.3000	6.3000	6.2000	6.2000	-3.276%	5	1,651	-87.097%
2026-03-10	6.7000	7.0100	6.3600	6.4100	+1.746%	24	1,650	-87.520%
2026-03-09	6.2000	6.3100	6.2000	6.3000	-5.970%	13	1,646	-87.302%
2026-03-06	6.1100	6.7000	6.1100	6.7000	+11.296%	36	1,683	-88.060%
2026-03-05	6.0000	6.1000	5.9000	6.0200	-9.063%	18	1,688	-86.711%
2026-03-04	6.6000	6.9000	6.5000	6.6200	+1.846%	60	1,691	-87.915%
2026-03-03	6.5000	6.8000	5.6000	6.5000	-16.667%	127	1,695	-87.692%
2026-03-02	8.0000	8.1200	7.5000	7.8000	+6.849%	37	1,754	-89.744%
2026-02-27	7.3000	7.4000	7.1300	7.3000	+8.955%	13	1,762	-89.041%
2026-02-26	6.8500	6.9000	6.4000	6.7000	-1.471%	96	1,762	-88.060%
2026-02-25	7.1000	7.3000	6.8000	6.8000	-4.225%	112	1,730	-88.235%
2026-02-24	6.9000	7.1000	6.7400	7.1000	-7.552%	85	1,730	-88.732%
2026-02-23	7.2000	7.6800	6.9000	7.6800	+21.905%	43	1,718	-89.583%
2026-02-20	6.0000	6.4200	5.8000	6.3000	+16.667%	23	1,714	-87.302%
2026-02-19	5.6000	5.9200	5.4000	5.4000	0.000%	53	1,716	-85.185%
2026-02-18	5.1000	5.6000	5.1000	5.4000	+18.421%	9	1,716	-85.185%
2026-02-17	4.0000	4.7000	4.0000	4.5600	-13.962%	37	1,714	-82.456%
2026-02-13	5.1000	5.5800	4.9600	5.3000	+17.778%	197	1,653	-84.906%
2026-02-12	5.5000	5.5000	4.3000	4.5000	-18.330%	82	1,653	-82.222%
2026-02-11	5.4000	5.8000	5.2800	5.5100	+3.962%	38	1,643	-85.481%
2026-02-10	6.0000	6.0000	5.2000	5.3000	-11.814%	60	1,674	-84.906%
2026-02-09	5.7000	6.4000	5.7000	6.0100	+12.336%	37	1,716	-86.689%
2026-02-06	5.4000	5.4100	5.3500	5.3500	+7.000%	120	1,714	-85.047%
2026-02-05	4.9000	5.9000	4.8000	5.0000	-5.660%	8	1,610	-84.000%
2026-02-04	6.9100	6.9100	5.1500	5.3000	-10.169%	73	1,611	-84.906%
2026-02-03	5.5000	6.7000	5.3000	5.9000	+37.209%	208	1,612	-86.441%
2026-02-02	5.1000	5.7000	3.3000	4.3000	-23.214%	113	1,539	-81.395%
2026-01-30	7.4000	7.5000	5.0000	5.6000	-41.969%	666	1,506	-85.714%
2026-01-29	10.8500	11.5000	6.8000	9.6500	+10.286%	757	1,479	-91.710%
2026-01-28	7.0000	8.8100	7.0000	8.7500	+45.833%	192	1,091	-90.857%
2026-01-27	5.5100	6.0000	5.5000	6.0000	+9.890%	47	998	-86.667%
2026-01-26	5.4000	5.9300	5.3500	5.4600	+13.750%	354	994	-85.348%
2026-01-23	4.6500	4.8400	4.4300	4.8000	+17.073%	75	897	-83.333%
2026-01-22	3.7000	4.1000	3.7000	4.1000	+17.143%	10	947	-80.488%
2026-01-21	3.8000	3.8200	3.3000	3.5000	+13.636%	31	937	-77.143%
2026-01-20	2.6600	3.0800	2.6600	3.0800	+33.913%	80	925	-74.026%
2026-01-16	2.7000	2.7000	2.2000	2.3000	-17.857%	38	922	-65.217%
2026-01-15	2.3100	2.8000	2.3100	2.8000	+5.660%	16	922	-71.429%
2026-01-14	2.0000	2.6500	2.0000	2.6500	+8.163%	86	922	-69.811%
2026-01-13	2.6500	2.6500	2.4500	2.4500	-6.130%	4	879	-67.347%
2026-01-12	2.7500	2.7500	2.6000	2.6100	+4.400%	5	877	-69.349%
2026-01-09	2.8400	2.8400	2.3800	2.5000	+16.279%	113	881	-68.000%
2026-01-08	2.1500	2.1500	2.1500	2.1500	+1.896%	1	807	-62.791%
2026-01-07	2.1100	2.1100	2.1100	2.1100	-18.846%	10	807	-62.085%
2026-01-06	2.1400	2.6000	2.1400	2.6000	+30.000%	21	807	-69.231%
2026-01-05	1.9500	2.1400	1.9500	2.0000	+33.333%	11	798	-60.000%
2026-01-02	1.5000	1.5000	1.5000	1.5000	0.000%	11	798	-46.667%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-18.919%	10	798	-46.667%
2025-12-29	1.7000	1.8500	1.7000	1.8500	-22.917%	11	798	-56.757%
2025-12-26	1.7500	2.4500	1.7500	2.4000	+26.316%	9	791	-66.667%
2025-12-24	2.6500	2.6500	1.9000	1.9000	-28.302%	5	786	-57.895%
2025-12-23	1.9000	2.6500	1.9000	2.6500	+43.243%	8	786	-69.811%
2025-12-22	1.9200	2.0000	1.8500	1.8500	+14.907%	6	783	-56.757%
2025-12-19	1.6500	1.6500	1.6100	1.6100	-5.294%	3	784	-50.311%
2025-12-18	1.5500	1.7000	1.5000	1.7000	+17.241%	14	782	-52.941%
2025-12-17	1.5500	1.5500	1.4500	1.4500	0.000%	3	773	-44.828%
2025-12-16	1.4500	1.4500	1.4500	1.4500	+7.407%	1	772	-44.828%
2025-12-12	1.4500	1.4500	1.3500	1.3500	-3.571%	17	772	-40.741%
2025-12-11	1.3000	1.4000	1.3000	1.4000	+2.190%	16	765	-42.857%
2025-12-10	1.3500	1.3700	1.3000	1.3700	+1.481%	3	765	-41.606%
2025-12-09	1.4400	1.4400	1.3500	1.3500	-5.594%	23	764	-40.741%
2025-12-04	1.5000	1.5000	1.4300	1.4300	-8.333%	2	764	-44.056%
2025-12-03	1.5500	1.5600	1.5500	1.5600	+11.429%	10	764	-48.718%
2025-12-02	1.4600	1.4600	1.4000	1.4000	-12.500%	8	764	-42.857%
2025-12-01	1.6000	1.8500	1.6000	1.6000	+7.383%	8	764	-50.000%
2025-11-28	1.4900	1.4900	1.4900	1.4900	-0.667%	1	764	-46.309%
2025-11-26	1.5000	1.5500	1.4600	1.5000	0.000%	62	731	-46.667%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-7.407%	243	731	-46.667%
2025-11-24	1.5000	1.6200	1.5000	1.6200	+4.516%	9	671	-50.617%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-1.274%	2	664	-48.387%
2025-11-20	1.5700	1.5700	1.5700	1.5700	+4.667%	1	662	-49.045%
2025-11-19	1.5000	1.5000	1.5000	1.5000	+7.143%	2	663	-46.667%
2025-11-18	1.4500	1.4500	1.4000	1.4000	-3.448%	2	665	-42.857%
2025-11-17	1.5900	1.7000	1.4500	1.4500	-19.444%	10	667	-44.828%
2025-11-13	1.7300	1.8000	1.7300	1.8000	+2.857%	3	670	-55.556%
2025-11-12	1.7500	1.7500	1.7500	1.7500	+9.375%	20	671	-54.286%
2025-11-11	1.8000	1.8000	1.6000	1.6000	+10.345%	3	691	-50.000%
2025-11-10	1.5500	1.5500	1.4500	1.4500	+19.835%	2	690	-44.828%
2025-11-07	1.2100	1.2100	1.2100	1.2100	+0.833%	15	690	-33.884%
2025-11-05	1.2000	1.2000	1.2000	1.2000	+4.348%	5	675	-33.333%
2025-11-04	1.1500	1.1500	1.1500	1.1500	-17.857%	6	680	-30.435%
2025-11-03	1.4000	1.4000	1.4000	1.4000	0.000%	4	673	-42.857%
2025-10-31	1.6000	1.6000	1.4000	1.4000	+3.704%	16	673	-42.857%
2025-10-29	1.5500	1.7000	1.3500	1.3500	0.000%	45	663	-40.741%
2025-10-28	1.2700	1.6500	1.2000	1.3500	+0.746%	89	622	-40.741%
2025-10-27	1.5500	1.5500	1.2600	1.3400	-18.788%	19	575	-40.299%
2025-10-24	1.7500	1.7500	1.6500	1.6500	-2.367%	2	575	-51.515%
2025-10-23	2.0000	2.0000	1.6900	1.6900	+2.424%	29	573	-52.663%
2025-10-22	0.9300	1.7000	0.9300	1.6500	-2.941%	36	554	-51.515%
2025-10-21	1.8000	2.0000	1.6500	1.7000	-30.612%	35	510	-52.941%
2025-10-20	2.9000	2.9000	2.0100	2.4500	+22.500%	49	485	-67.347%
2025-10-17	2.3300	2.5000	1.8000	2.0000	-13.043%	154	440	-60.000%
2025-10-16	2.9500	2.9500	1.9200	2.3000	+27.778%	37	344	-65.217%
2025-10-15	2.2000	2.2000	1.7500	1.8000	+11.801%	40	309	-55.556%
2025-10-14	1.7000	1.7000	1.4200	1.6100	+7.333%	41	271	-50.311%
2025-10-13	1.6000	1.7000	1.4000	1.5000	-25.000%	14	230	-46.667%
2025-10-10	1.0500	2.0000	1.0500	2.0000	+98.020%	103	216	-60.000%
2025-10-09	1.0500	1.1500	1.0000	1.0100	-7.339%	48	0	-20.792%
2025-10-08	1.0300	1.2000	1.0300	1.0900	0.000%	70	0	-26.606%