Dark

IAU20270115C120
IAU Jan 15 2027 120.00 Call (IAU270115C00120000)
option OPRA

EOD

Aug 25, 2026

0.5800+11.538%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.7500	0.7500	0.4900	0.5800	+11.538%	4	1,807	0.000%
2026-08-21	0.5200	0.5200	0.5200	0.5200	+40.541%	1	1,804	+11.538%
2026-08-20	0.4300	0.4300	0.3700	0.3700	-7.500%	49	1,824	+56.757%
2026-08-19	0.3400	0.4000	0.3400	0.4000	+33.333%	25	1,815	+45.000%
2026-08-17	0.3400	0.3800	0.3000	0.3000	-14.286%	22	1,802	+93.333%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,803	+65.714%
2026-08-12	0.2900	0.4000	0.2900	0.4000	0.000%	6	1,804	+45.000%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+11.111%	5	1,810	+45.000%
2026-08-10	0.4000	0.4000	0.3500	0.3600	+20.000%	57	1,814	+61.111%
2026-08-06	0.3500	0.3500	0.3000	0.3000	-9.091%	35	1,763	+93.333%
2026-08-05	0.3500	0.3500	0.3300	0.3300	+57.143%	11	1,728	+75.758%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-16.000%	8	1,718	+176.190%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-44.444%	1	1,726	+132.000%
2026-07-16	0.4500	0.4500	0.4500	0.4500	+18.421%	5	1,727	+28.889%
2026-07-15	0.2500	0.3800	0.2500	0.3800	-5.000%	25	1,727	+52.632%
2026-07-08	0.3000	0.4000	0.3000	0.4000	+14.286%	31	1,702	+45.000%
2026-07-07	0.5500	0.5500	0.3100	0.3500	0.000%	16	1,733	+65.714%
2026-07-06	0.5000	0.5000	0.3500	0.3500	+2.941%	8	1,726	+65.714%
2026-06-29	0.6000	0.6000	0.3400	0.3400	-27.660%	12	1,718	+70.588%
2026-06-23	0.3500	0.4700	0.3500	0.4700	+27.027%	8	1,716	+23.404%
2026-06-22	0.4000	0.4000	0.3700	0.3700	-17.778%	17	1,708	+56.757%
2026-06-16	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,689	+28.889%
2026-06-12	0.5200	0.5200	0.4500	0.4500	0.000%	6	1,689	+28.889%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-25.000%	27	1,691	+28.889%
2026-06-09	0.5500	0.6000	0.5000	0.6000	+20.000%	68	1,691	-3.333%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-33.333%	1	1,663	+16.000%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+17.188%	4	1,666	-22.667%
2026-06-01	0.6400	0.6400	0.6400	0.6400	-28.889%	2	1,662	-9.375%
2026-05-28	0.6900	0.9000	0.6900	0.9000	+18.421%	18	1,660	-35.556%
2026-05-27	0.7000	0.8500	0.7000	0.7600	+1.333%	16	1,652	-23.684%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,641	-22.667%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,641	-27.500%
2026-05-20	0.9000	0.9000	0.9000	0.9000	+5.882%	21	1,641	-35.556%
2026-05-19	0.8400	0.8500	0.8400	0.8500	-3.409%	9	1,611	-31.765%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+3.529%	3	1,611	-34.091%
2026-05-15	0.9000	1.0400	0.8500	0.8500	-26.087%	4	1,611	-31.765%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-9.449%	4	1,610	-49.565%
2026-05-13	1.2000	1.2700	1.2000	1.2700	+1.600%	10	1,607	-54.331%
2026-05-12	1.2500	1.2500	1.2500	1.2500	-2.344%	2	1,607	-53.600%
2026-05-11	1.2800	1.3000	1.2500	1.2800	+2.400%	10	1,607	-54.688%
2026-05-08	1.2200	1.2500	1.2200	1.2500	-3.846%	11	1,604	-53.600%
2026-05-07	1.2500	1.3000	1.2500	1.3000	+3.175%	22	1,604	-55.385%
2026-05-06	1.2000	1.2600	1.1400	1.2600	+34.043%	10	1,599	-53.968%
2026-05-05	0.8000	1.1500	0.8000	0.9400	-1.053%	3	1,596	-38.298%
2026-05-04	0.9000	1.0000	0.9000	0.9500	-11.215%	52	1,594	-38.947%
2026-05-01	1.0700	1.0700	1.0700	1.0700	+2.885%	1	1,584	-45.794%
2026-04-30	1.0400	1.0400	1.0400	1.0400	+4.000%	1	1,584	-44.231%
2026-04-29	1.0000	1.0000	1.0000	1.0000	0.000%	107	1,583	-42.000%
2026-04-28	1.0000	1.0000	0.9900	1.0000	-22.481%	42	1,476	-42.000%
2026-04-27	1.2900	1.2900	1.2900	1.2900	-8.511%	3	1,434	-55.039%
2026-04-24	1.5300	1.8900	1.4100	1.4100	-9.032%	13	1,431	-58.865%
2026-04-22	1.5500	1.5500	1.5500	1.5500	-7.186%	1	1,430	-62.581%
2026-04-21	1.8000	1.8200	1.6700	1.6700	-16.915%	14	1,420	-65.269%
2026-04-20	1.8800	2.1000	1.8800	2.0100	-6.512%	5	1,420	-71.144%
2026-04-17	2.1500	2.1500	2.1500	2.1500	0.000%	2	1,416	-73.023%
2026-04-15	2.0000	2.1500	2.0000	2.1500	+4.369%	22	1,414	-73.023%
2026-04-14	2.0200	2.0600	2.0200	2.0600	+11.351%	5	1,407	-71.845%
2026-04-13	1.9000	1.9000	1.8000	1.8500	-7.500%	11	1,402	-68.649%
2026-04-10	2.1500	2.1500	2.0000	2.0000	-10.314%	26	1,395	-71.000%
2026-04-08	2.3000	2.3600	2.2300	2.2300	+5.189%	19	1,369	-73.991%
2026-04-07	2.1800	2.1800	2.1000	2.1200	-0.935%	13	1,367	-72.642%
2026-04-06	2.0900	2.1600	2.0900	2.1400	-8.936%	16	1,367	-72.897%
2026-04-02	2.2900	2.3500	2.2900	2.3500	-11.321%	4	1,362	-75.319%
2026-04-01	2.6500	2.6500	2.5700	2.6500	+1.923%	15	1,362	-78.113%
2026-03-31	2.6200	2.6200	2.2000	2.6000	+30.000%	24	1,353	-77.692%
2026-03-30	1.9000	2.3000	1.9000	2.0000	-6.977%	8	1,373	-71.000%
2026-03-27	1.8500	2.1500	1.8300	2.1500	+16.216%	31	1,380	-73.023%
2026-03-26	1.9000	1.9000	1.8500	1.8500	-13.953%	10	1,395	-68.649%
2026-03-25	2.2300	2.3000	2.1500	2.1500	+26.471%	107	1,399	-73.023%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,302	-65.882%
2026-03-23	1.8000	2.3000	1.6000	1.9000	+3.825%	48	1,303	-69.474%
2026-03-20	1.8500	2.0000	1.6000	1.8300	-5.181%	134	1,288	-68.306%
2026-03-19	1.3500	2.0400	1.3500	1.9300	-25.769%	69	1,305	-69.948%
2026-03-18	2.7500	2.9000	1.9000	2.6000	-14.754%	177	1,303	-77.692%
2026-03-17	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,261	-80.984%
2026-03-16	3.3000	3.3000	3.1000	3.2000	-5.882%	37	1,261	-81.875%
2026-03-13	3.6000	3.6000	3.2700	3.4000	-10.526%	169	1,256	-82.941%
2026-03-12	3.9300	3.9300	3.8000	3.8000	-12.442%	7	1,318	-84.737%
2026-03-11	4.3400	4.3400	4.3400	4.3400	-3.556%	1	1,311	-86.636%
2026-03-10	4.4000	4.5000	4.3000	4.5000	+9.756%	9	1,310	-87.111%
2026-03-09	4.8000	4.8000	3.9900	4.1000	-10.870%	20	1,311	-85.854%
2026-03-06	4.4000	4.6000	4.4000	4.6000	+19.481%	2	1,312	-87.391%
2026-03-05	4.4000	4.4000	3.8500	3.8500	-12.500%	32	1,311	-84.935%
2026-03-04	5.0000	5.0000	4.4000	4.4000	-1.345%	56	1,311	-86.818%
2026-03-03	4.8000	5.0000	4.0000	4.4600	-14.231%	48	1,317	-86.996%
2026-03-02	5.7000	5.7000	4.8600	5.2000	+4.000%	203	1,293	-88.846%
2026-02-27	4.8000	5.0000	4.8000	5.0000	+8.696%	65	1,354	-88.400%
2026-02-26	4.7000	5.0000	4.4900	4.6000	-2.128%	31	1,344	-87.391%
2026-02-25	5.0000	5.0900	4.7000	4.7000	-2.083%	78	1,350	-87.660%
2026-02-24	4.7800	4.8300	4.5000	4.8000	-7.692%	68	1,350	-87.917%
2026-02-23	5.0000	5.2000	4.9500	5.2000	+23.810%	28	1,326	-88.846%
2026-02-20	4.0000	4.2000	4.0000	4.2000	+4.218%	17	1,322	-86.190%
2026-02-19	3.8500	4.0300	3.8500	4.0300	+25.938%	2	1,316	-85.608%
2026-02-18	3.5000	3.5000	3.2000	3.2000	+3.226%	3	1,317	-81.875%
2026-02-17	3.2000	3.3000	3.1000	3.1000	-20.513%	11	1,317	-81.290%
2026-02-13	3.5000	3.9000	3.5000	3.9000	+22.257%	5	1,314	-85.128%
2026-02-12	3.6800	3.6800	3.1400	3.1900	-17.143%	24	1,314	-81.818%
2026-02-11	3.6800	3.9000	3.6600	3.8500	+10.000%	19	1,306	-84.935%
2026-02-10	3.6200	3.6200	3.4600	3.5000	-12.500%	75	1,315	-83.429%
2026-02-09	3.9000	4.1200	3.8000	4.0000	+11.111%	36	1,266	-85.500%
2026-02-06	3.7000	3.8400	3.6000	3.6000	+15.016%	16	1,268	-83.889%
2026-02-05	4.0000	4.0000	3.1000	3.1300	-17.414%	90	1,270	-81.470%
2026-02-04	4.4400	4.4600	3.5900	3.7900	-6.420%	34	1,220	-84.697%
2026-02-03	4.0000	4.3000	4.0000	4.0500	+39.175%	21	1,199	-85.679%
2026-02-02	3.4500	3.4500	2.7200	2.9100	-27.250%	36	1,185	-80.069%
2026-01-30	4.7200	5.7100	3.6000	4.0000	-36.508%	256	1,186	-85.500%
2026-01-29	7.7500	8.3000	4.5100	6.3000	+12.500%	684	948	-90.794%
2026-01-28	4.5000	6.9000	4.4900	5.6000	+33.971%	528	1,006	-89.643%
2026-01-27	3.6000	4.1800	3.4000	4.1800	+16.111%	88	542	-86.124%
2026-01-26	3.3000	3.9400	3.3000	3.6000	+22.034%	192	549	-83.889%
2026-01-23	2.9100	3.0000	2.9100	2.9500	+5.735%	23	392	-80.339%
2026-01-22	1.3000	2.9500	1.3000	2.7900	+12.955%	147	388	-79.211%
2026-01-21	2.3000	2.9000	2.2000	2.4700	+27.979%	32	250	-76.518%
2026-01-20	1.7500	2.0000	1.7500	1.9300	+28.667%	22	234	-69.948%
2026-01-16	1.4500	1.5000	1.4000	1.5000	-3.226%	8	216	-61.333%
2026-01-15	1.5000	1.5500	1.5000	1.5500	+6.164%	3	216	-62.581%
2026-01-14	1.7500	1.7500	1.4600	1.4600	-10.429%	19	217	-60.274%
2026-01-13	1.6300	1.6300	1.6300	1.6300	+0.617%	1	218	-64.417%
2026-01-12	1.5000	1.6500	1.5000	1.6200	+20.000%	41	218	-64.198%
2026-01-09	1.2000	1.3800	1.0700	1.3500	+10.656%	15	185	-57.037%
2026-01-08	1.3000	1.4000	1.2200	1.2200	-3.175%	9	173	-52.459%
2026-01-07	1.3000	1.3300	1.2000	1.2600	-7.353%	16	164	-53.968%
2026-01-06	1.3500	1.3600	1.3000	1.3600	+13.333%	5	148	-57.353%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+20.000%	1	145	-51.667%
2026-01-02	1.2000	1.2000	1.0000	1.0000	-13.043%	13	145	-42.000%
2025-12-30	1.5000	1.5000	1.1500	1.1500	+3.604%	5	139	-49.565%
2025-12-29	0.7700	1.2000	0.7700	1.1100	-59.636%	85	144	-47.748%
2025-12-26	1.5500	2.7500	1.4000	2.7500	+150.000%	30	61	-78.909%
2025-12-24	1.5000	1.5000	1.1000	1.1000	-15.385%	36	5	-47.273%
2025-12-23	1.3000	1.3000	1.3000	1.3000	+11.111%	2	5	-55.385%
2025-12-22	1.5000	1.5000	1.1700	1.1700	0.000%	3	3	-50.427%