IAU270115C00120000
IAU Jan 15 2027 120.00 Call
optionOPRA
EODOct 12, 2026
0.08USD+33.333%(+0.02)5Vol1,928OI
IAU270115C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 5 | 1,923 | 0.000% |
| 2026-10-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 3 | 1,923 | +33.333% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | -28.571% | 3 | 1,920 | +60.000% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -63.158% | 16 | 1,920 | +14.286% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 1,920 | -57.895% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.1700 | 0.1800 | -10.000% | 112 | 1,813 | -55.556% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2000 | 0.2000 | -9.091% | 3 | 1,812 | -60.000% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | -18.519% | 2 | 1,811 | -63.636% |
| 2026-09-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -30.769% | 5 | 1,806 | -70.370% |
| 2026-09-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +21.875% | 2 | 1,806 | -79.487% |
| 2026-09-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 2 | 1,806 | -75.000% |
| 2026-08-31 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -50.000% | 1 | 1,807 | -72.414% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.4900 | 0.5800 | +11.538% | 4 | 1,804 | -86.207% |
| 2026-08-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +40.541% | 1 | 1,824 | -84.615% |
| 2026-08-20 | 0.4300 | 0.4300 | 0.3700 | 0.3700 | -7.500% | 49 | 1,815 | -78.378% |
| 2026-08-19 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | +33.333% | 25 | 1,802 | -80.000% |
| 2026-08-17 | 0.3400 | 0.3800 | 0.3000 | 0.3000 | -14.286% | 22 | 1,803 | -73.333% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 1,804 | -77.143% |
| 2026-08-12 | 0.2900 | 0.4000 | 0.2900 | 0.4000 | 0.000% | 6 | 1,810 | -80.000% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 5 | 1,814 | -80.000% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | +20.000% | 57 | 1,763 | -77.778% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -9.091% | 35 | 1,728 | -73.333% |
| 2026-08-05 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | +57.143% | 11 | 1,718 | -75.758% |
| 2026-08-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 8 | 1,726 | -61.905% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -44.444% | 1 | 1,727 | -68.000% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 5 | 1,727 | -82.222% |
| 2026-07-15 | 0.2500 | 0.3800 | 0.2500 | 0.3800 | -5.000% | 25 | 1,702 | -78.947% |
| 2026-07-08 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +14.286% | 31 | 1,733 | -80.000% |
| 2026-07-07 | 0.5500 | 0.5500 | 0.3100 | 0.3500 | 0.000% | 16 | 1,726 | -77.143% |
| 2026-07-06 | 0.5000 | 0.5000 | 0.3500 | 0.3500 | +2.941% | 8 | 1,718 | -77.143% |
| 2026-06-29 | 0.6000 | 0.6000 | 0.3400 | 0.3400 | -27.660% | 12 | 1,716 | -76.471% |
| 2026-06-23 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | +27.027% | 8 | 1,708 | -82.979% |
| 2026-06-22 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -17.778% | 17 | 1,691 | -78.378% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 1,689 | -82.222% |
| 2026-06-12 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | 0.000% | 6 | 1,691 | -82.222% |
| 2026-06-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 27 | 1,691 | -82.222% |
| 2026-06-09 | 0.5500 | 0.6000 | 0.5000 | 0.6000 | +20.000% | 68 | 1,663 | -86.667% |
| 2026-06-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -33.333% | 1 | 1,664 | -84.000% |
| 2026-06-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 4 | 1,662 | -89.333% |
| 2026-06-01 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -28.889% | 2 | 1,660 | -87.500% |
| 2026-05-28 | 0.6900 | 0.9000 | 0.6900 | 0.9000 | +18.421% | 18 | 1,652 | -91.111% |
| 2026-05-27 | 0.7000 | 0.8500 | 0.7000 | 0.7600 | +1.333% | 16 | 1,641 | -89.474% |
| 2026-05-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 3 | 1,641 | -89.333% |
| 2026-05-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 3 | 1,638 | -90.000% |
| 2026-05-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 21 | 1,617 | -91.111% |
| 2026-05-19 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -3.409% | 9 | 1,611 | -90.588% |
| 2026-05-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 3 | 1,611 | -90.909% |
| 2026-05-15 | 0.9000 | 1.0400 | 0.8500 | 0.8500 | -26.087% | 4 | 1,610 | -90.588% |
| 2026-05-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 4 | 1,606 | -93.043% |
| 2026-05-13 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | +1.600% | 10 | 1,607 | -93.701% |
| 2026-05-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -2.344% | 2 | 1,606 | -93.600% |
| 2026-05-11 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | +2.400% | 10 | 1,604 | -93.750% |
| 2026-05-08 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | -3.846% | 11 | 1,604 | -93.600% |
| 2026-05-07 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +3.175% | 22 | 1,599 | -93.846% |
| 2026-05-06 | 1.2000 | 1.2600 | 1.1400 | 1.2600 | +34.043% | 10 | 1,596 | -93.651% |
| 2026-05-05 | 0.8000 | 1.1500 | 0.8000 | 0.9400 | -1.053% | 3 | 1,594 | -91.489% |
| 2026-05-04 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | -11.215% | 52 | 1,584 | -91.579% |
| 2026-05-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 1 | 1,584 | -92.523% |
| 2026-04-30 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 1,583 | -92.308% |
| 2026-04-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 107 | 1,476 | -92.000% |
| 2026-04-28 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | -22.481% | 42 | 1,434 | -92.000% |
| 2026-04-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -8.511% | 3 | 1,431 | -93.798% |
| 2026-04-24 | 1.5300 | 1.8900 | 1.4100 | 1.4100 | -9.032% | 13 | 1,430 | -94.326% |
| 2026-04-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.186% | 1 | 1,429 | -94.839% |
| 2026-04-21 | 1.8000 | 1.8200 | 1.6700 | 1.6700 | -16.915% | 14 | 1,420 | -95.210% |
| 2026-04-20 | 1.8800 | 2.1000 | 1.8800 | 2.0100 | -6.512% | 5 | 1,416 | -96.020% |
| 2026-04-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 2 | 1,416 | -96.279% |
| 2026-04-15 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +4.369% | 22 | 1,414 | -96.279% |
| 2026-04-14 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | +11.351% | 5 | 1,407 | -96.117% |
| 2026-04-13 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | -7.500% | 11 | 1,402 | -95.676% |
| 2026-04-10 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | -10.314% | 26 | 1,395 | -96.000% |
| 2026-04-08 | 2.3000 | 2.3600 | 2.2300 | 2.2300 | +5.189% | 19 | 1,369 | -96.413% |
| 2026-04-07 | 2.1800 | 2.1800 | 2.1000 | 2.1200 | -0.935% | 13 | 1,367 | -96.226% |
| 2026-04-06 | 2.0900 | 2.1600 | 2.0900 | 2.1400 | -8.936% | 16 | 1,367 | -96.262% |
| 2026-04-02 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | -11.321% | 4 | 1,362 | -96.596% |
| 2026-04-01 | 2.6500 | 2.6500 | 2.5700 | 2.6500 | +1.923% | 15 | 1,362 | -96.981% |
| 2026-03-31 | 2.6200 | 2.6200 | 2.2000 | 2.6000 | +30.000% | 24 | 1,353 | -96.923% |
| 2026-03-30 | 1.9000 | 2.3000 | 1.9000 | 2.0000 | -6.977% | 8 | 1,373 | -96.000% |
| 2026-03-27 | 1.8500 | 2.1500 | 1.8300 | 2.1500 | +16.216% | 31 | 1,380 | -96.279% |
| 2026-03-26 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -13.953% | 10 | 1,395 | -95.676% |
| 2026-03-25 | 2.2300 | 2.3000 | 2.1500 | 2.1500 | +26.471% | 107 | 1,399 | -96.279% |
| 2026-03-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 1 | 1,302 | -95.294% |
| 2026-03-23 | 1.8000 | 2.3000 | 1.6000 | 1.9000 | +3.825% | 48 | 1,303 | -95.789% |
| 2026-03-20 | 1.8500 | 2.0000 | 1.6000 | 1.8300 | -5.181% | 134 | 1,288 | -95.628% |
| 2026-03-19 | 1.3500 | 2.0400 | 1.3500 | 1.9300 | -25.769% | 69 | 1,305 | -95.855% |
| 2026-03-18 | 2.7500 | 2.9000 | 1.9000 | 2.6000 | -14.754% | 177 | 1,303 | -96.923% |
| 2026-03-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 1 | 1,261 | -97.377% |
| 2026-03-16 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | -5.882% | 37 | 1,261 | -97.500% |
| 2026-03-13 | 3.6000 | 3.6000 | 3.2700 | 3.4000 | -10.526% | 169 | 1,256 | -97.647% |
| 2026-03-12 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | -12.442% | 7 | 1,318 | -97.895% |
| 2026-03-11 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -3.556% | 1 | 1,311 | -98.157% |
| 2026-03-10 | 4.4000 | 4.5000 | 4.3000 | 4.5000 | +9.756% | 9 | 1,310 | -98.222% |
| 2026-03-09 | 4.8000 | 4.8000 | 3.9900 | 4.1000 | -10.870% | 20 | 1,311 | -98.049% |
| 2026-03-06 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | +19.481% | 2 | 1,312 | -98.261% |
| 2026-03-05 | 4.4000 | 4.4000 | 3.8500 | 3.8500 | -12.500% | 32 | 1,311 | -97.922% |
| 2026-03-04 | 5.0000 | 5.0000 | 4.4000 | 4.4000 | -1.345% | 56 | 1,311 | -98.182% |
| 2026-03-03 | 4.8000 | 5.0000 | 4.0000 | 4.4600 | -14.231% | 48 | 1,317 | -98.206% |
| 2026-03-02 | 5.7000 | 5.7000 | 4.8600 | 5.2000 | +4.000% | 203 | 1,293 | -98.462% |
| 2026-02-27 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +8.696% | 65 | 1,354 | -98.400% |
| 2026-02-26 | 4.7000 | 5.0000 | 4.4900 | 4.6000 | -2.128% | 31 | 1,344 | -98.261% |
| 2026-02-25 | 5.0000 | 5.0900 | 4.7000 | 4.7000 | -2.083% | 78 | 1,350 | -98.298% |
| 2026-02-24 | 4.7800 | 4.8300 | 4.5000 | 4.8000 | -7.692% | 68 | 1,350 | -98.333% |
| 2026-02-23 | 5.0000 | 5.2000 | 4.9500 | 5.2000 | +23.810% | 28 | 1,326 | -98.462% |
| 2026-02-20 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | +4.218% | 17 | 1,322 | -98.095% |
| 2026-02-19 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | +25.938% | 2 | 1,316 | -98.015% |
| 2026-02-18 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | +3.226% | 3 | 1,317 | -97.500% |
| 2026-02-17 | 3.2000 | 3.3000 | 3.1000 | 3.1000 | -20.513% | 11 | 1,317 | -97.419% |
| 2026-02-13 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | +22.257% | 5 | 1,314 | -97.949% |
| 2026-02-12 | 3.6800 | 3.6800 | 3.1400 | 3.1900 | -17.143% | 24 | 1,314 | -97.492% |
| 2026-02-11 | 3.6800 | 3.9000 | 3.6600 | 3.8500 | +10.000% | 19 | 1,306 | -97.922% |
| 2026-02-10 | 3.6200 | 3.6200 | 3.4600 | 3.5000 | -12.500% | 75 | 1,315 | -97.714% |
| 2026-02-09 | 3.9000 | 4.1200 | 3.8000 | 4.0000 | +11.111% | 36 | 1,266 | -98.000% |
| 2026-02-06 | 3.7000 | 3.8400 | 3.6000 | 3.6000 | +15.016% | 16 | 1,268 | -97.778% |
| 2026-02-05 | 4.0000 | 4.0000 | 3.1000 | 3.1300 | -17.414% | 90 | 1,270 | -97.444% |
| 2026-02-04 | 4.4400 | 4.4600 | 3.5900 | 3.7900 | -6.420% | 34 | 1,220 | -97.889% |
| 2026-02-03 | 4.0000 | 4.3000 | 4.0000 | 4.0500 | +39.175% | 21 | 1,199 | -98.025% |
| 2026-02-02 | 3.4500 | 3.4500 | 2.7200 | 2.9100 | -27.250% | 36 | 1,185 | -97.251% |
| 2026-01-30 | 4.7200 | 5.7100 | 3.6000 | 4.0000 | -36.508% | 256 | 1,186 | -98.000% |
| 2026-01-29 | 7.7500 | 8.3000 | 4.5100 | 6.3000 | +12.500% | 684 | 948 | -98.730% |
| 2026-01-28 | 4.5000 | 6.9000 | 4.4900 | 5.6000 | +33.971% | 528 | 1,006 | -98.571% |
| 2026-01-27 | 3.6000 | 4.1800 | 3.4000 | 4.1800 | +16.111% | 88 | 542 | -98.086% |
| 2026-01-26 | 3.3000 | 3.9400 | 3.3000 | 3.6000 | +22.034% | 192 | 549 | -97.778% |
| 2026-01-23 | 2.9100 | 3.0000 | 2.9100 | 2.9500 | +5.735% | 23 | 392 | -97.288% |
| 2026-01-22 | 1.3000 | 2.9500 | 1.3000 | 2.7900 | +12.955% | 147 | 388 | -97.133% |
| 2026-01-21 | 2.3000 | 2.9000 | 2.2000 | 2.4700 | +27.979% | 32 | 250 | -96.761% |
| 2026-01-20 | 1.7500 | 2.0000 | 1.7500 | 1.9300 | +28.667% | 22 | 234 | -95.855% |
| 2026-01-16 | 1.4500 | 1.5000 | 1.4000 | 1.5000 | -3.226% | 8 | 216 | -94.667% |
| 2026-01-15 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +6.164% | 3 | 216 | -94.839% |
| 2026-01-14 | 1.7500 | 1.7500 | 1.4600 | 1.4600 | -10.429% | 19 | 217 | -94.521% |
| 2026-01-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +0.617% | 1 | 218 | -95.092% |
| 2026-01-12 | 1.5000 | 1.6500 | 1.5000 | 1.6200 | +20.000% | 41 | 218 | -95.062% |
| 2026-01-09 | 1.2000 | 1.3800 | 1.0700 | 1.3500 | +10.656% | 15 | 185 | -94.074% |
| 2026-01-08 | 1.3000 | 1.4000 | 1.2200 | 1.2200 | -3.175% | 9 | 173 | -93.443% |
| 2026-01-07 | 1.3000 | 1.3300 | 1.2000 | 1.2600 | -7.353% | 16 | 164 | -93.651% |
| 2026-01-06 | 1.3500 | 1.3600 | 1.3000 | 1.3600 | +13.333% | 5 | 148 | -94.118% |
| 2026-01-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 1 | 145 | -93.333% |
| 2026-01-02 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -13.043% | 13 | 145 | -92.000% |
| 2025-12-30 | 1.5000 | 1.5000 | 1.1500 | 1.1500 | +3.604% | 5 | 139 | -93.043% |
| 2025-12-29 | 0.7700 | 1.2000 | 0.7700 | 1.1100 | -59.636% | 85 | 144 | -92.793% |
| 2025-12-26 | 1.5500 | 2.7500 | 1.4000 | 2.7500 | +150.000% | 30 | 61 | -97.091% |
| 2025-12-24 | 1.5000 | 1.5000 | 1.1000 | 1.1000 | -15.385% | 36 | 5 | -92.727% |
| 2025-12-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +11.111% | 2 | 5 | -93.846% |
| 2025-12-22 | 1.5000 | 1.5000 | 1.1700 | 1.1700 | 0.000% | 3 | 3 | -93.162% |