Dark

IAU20270115C125
IAU Jan 15 2027 125.00 Call (IAU270115C00125000)
option OPRA

EOD

Aug 27, 2026

0.3500-25.532%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3500	0.3500	0.3500	0.3500	-25.532%	3	1,424	0.000%
2026-08-25	0.4700	0.4700	0.4700	0.4700	+2.174%	4	1,427	-25.532%
2026-08-24	0.4600	0.4600	0.4600	0.4600	+53.333%	4	1,423	-23.913%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,419	+16.667%
2026-08-12	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,419	-12.500%
2026-08-10	0.3900	0.4000	0.3000	0.4000	+14.286%	43	1,460	-12.500%
2026-08-05	0.3500	0.3500	0.3500	0.3500	-22.222%	5	1,460	0.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+181.250%	1	1,460	-22.222%
2026-07-27	0.2000	0.2000	0.1600	0.1600	-27.273%	240	1,460	+118.750%
2026-07-21	0.2500	0.2500	0.2200	0.2200	+10.000%	11	1,525	+59.091%
2026-07-20	0.2500	0.2500	0.2000	0.2000	-25.926%	11	1,516	+75.000%
2026-07-06	0.2700	0.2700	0.2700	0.2700	-27.027%	1	1,517	+29.630%
2026-06-26	0.7500	0.7500	0.3700	0.3700	+32.143%	251	1,518	-5.405%
2026-06-24	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,269	+25.000%
2026-06-22	0.4200	0.4200	0.2500	0.3500	-53.333%	8	1,269	0.000%
2026-06-16	0.4000	0.7500	0.4000	0.7500	+177.778%	5	1,268	-53.333%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-40.000%	1	1,263	+29.630%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-19.643%	10	1,263	-22.222%
2026-06-09	0.5600	0.5600	0.5600	0.5600	+3.704%	1	1,263	-37.500%
2026-06-03	0.5400	0.5400	0.5400	0.5400	-32.500%	2	1,262	-35.185%
2026-06-02	0.9500	0.9500	0.6000	0.8000	+433.333%	152	1,260	-56.250%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-76.923%	1	1,166	+133.333%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+22.642%	5	1,167	-46.154%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-18.462%	2	1,167	-33.962%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-27.778%	12	1,169	-46.154%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+157.143%	20	1,157	-61.111%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-56.250%	1	1,157	0.000%
2026-05-15	0.7000	0.8000	0.7000	0.8000	-5.882%	304	1,157	-56.250%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-10.526%	100	1,022	-58.824%
2026-05-11	1.0000	1.1200	0.9500	0.9500	+5.556%	33	1,027	-63.158%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-14.286%	5	1,036	-61.111%
2026-05-07	1.0000	1.0500	1.0000	1.0500	+41.892%	8	1,036	-66.667%
2026-05-04	0.7500	0.7500	0.7400	0.7400	-7.500%	20	1,036	-52.703%
2026-04-28	0.7000	0.8000	0.7000	0.8000	-34.426%	4	1,036	-56.250%
2026-04-23	1.1500	1.2200	1.1500	1.2200	-6.154%	21	1,036	-71.311%
2026-04-21	1.4500	1.4500	1.3000	1.3000	-16.667%	14	1,029	-73.077%
2026-04-20	1.7000	1.7000	1.5500	1.5600	-10.857%	10	1,029	-77.564%
2026-04-17	1.7500	1.7500	1.7500	1.7500	+2.941%	11	1,035	-80.000%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,028	-79.412%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+45.455%	1	1,027	-78.125%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-39.227%	1	1,027	-68.182%
2026-03-27	1.5500	1.8100	1.5000	1.8100	+8.383%	9	1,028	-80.663%
2026-03-26	1.7000	1.7000	1.6500	1.6700	+15.172%	3	1,026	-79.042%
2026-03-24	1.4500	1.4500	1.4500	1.4500	+11.538%	5	1,054	-75.862%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-15.584%	3	1,054	-73.077%
2026-03-20	1.6700	2.3500	1.4500	1.5400	-6.667%	102	1,054	-77.273%
2026-03-19	1.6000	1.7000	1.4500	1.6500	-23.256%	26	1,116	-78.788%
2026-03-18	2.0400	2.2500	2.0400	2.1500	-18.868%	18	1,106	-83.721%
2026-03-17	2.6500	2.6500	2.6500	2.6500	+2.713%	2	1,099	-86.792%
2026-03-16	2.6000	2.6000	2.5500	2.5800	-14.000%	9	1,097	-86.434%
2026-03-13	2.8500	3.0800	2.8500	3.0000	-4.762%	3	1,089	-88.333%
2026-03-12	3.3000	3.3000	3.1500	3.1500	-4.545%	2	1,087	-88.889%
2026-03-11	3.6000	3.6000	3.3000	3.3000	-9.341%	2	1,086	-89.394%
2026-03-10	3.6400	3.6400	3.6400	3.6400	+9.639%	1	1,084	-90.385%
2026-03-09	3.5300	3.5300	3.3000	3.3200	-7.778%	107	1,084	-89.458%
2026-03-06	3.5000	3.7000	3.5000	3.6000	+7.463%	10	1,003	-90.278%
2026-03-05	3.3000	3.3500	3.3000	3.3500	-16.250%	5	1,012	-89.552%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+5.263%	2	1,009	-91.250%
2026-03-03	3.6000	3.8000	3.4000	3.8000	-9.953%	9	1,009	-90.789%
2026-03-02	4.5000	5.3000	4.0000	4.2200	+5.500%	135	1,002	-91.706%
2026-02-27	3.9200	4.1000	3.9200	4.0000	+3.359%	7	1,128	-91.250%
2026-02-26	3.9000	3.9000	3.7000	3.8700	-3.250%	11	1,127	-90.956%
2026-02-25	5.1000	5.1000	4.0000	4.0000	-1.720%	24	1,111	-91.250%
2026-02-24	3.7500	4.3800	3.7500	4.0700	-9.556%	18	1,111	-91.400%
2026-02-23	4.2000	4.5000	4.2000	4.5000	+25.000%	80	1,096	-92.222%
2026-02-20	3.2500	3.6000	3.2500	3.6000	+6.825%	5	1,105	-90.278%
2026-02-19	3.3700	3.3700	3.3700	3.3700	+34.800%	1	1,101	-89.614%
2026-02-18	3.0100	3.0100	2.5000	2.5000	+8.696%	15	1,101	-86.000%
2026-02-17	3.1000	3.1000	2.3000	2.3000	-31.751%	23	1,111	-84.783%
2026-02-13	2.9000	3.3700	2.9000	3.3700	+12.333%	9	1,095	-89.614%
2026-02-12	3.2000	3.3000	2.6000	3.0000	-6.250%	22	1,095	-88.333%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+10.345%	10	1,085	-89.063%
2026-02-10	3.1000	3.1000	2.9000	2.9000	-23.684%	4	1,075	-87.931%
2026-02-09	3.5000	3.8000	3.5000	3.8000	+22.581%	4	1,074	-90.789%
2026-02-06	3.3000	3.3000	3.0000	3.1000	+6.897%	57	1,074	-88.710%
2026-02-05	2.9000	2.9000	2.9000	2.9000	+11.538%	1	1,019	-87.931%
2026-02-04	4.4000	4.4000	2.6000	2.6000	-25.714%	9	1,019	-86.538%
2026-02-03	3.2000	4.0000	3.2000	3.5000	+37.255%	12	1,020	-90.000%
2026-02-02	3.0000	3.0000	2.3000	2.5500	-32.895%	64	1,010	-86.275%
2026-01-30	3.9900	4.9000	3.0000	3.8000	-30.909%	274	976	-90.789%
2026-01-29	6.0000	7.0500	3.9300	5.5000	+10.000%	153	744	-93.636%
2026-01-28	4.0000	5.0000	4.0000	5.0000	+47.059%	50	666	-93.000%
2026-01-27	3.2000	3.4000	2.9700	3.4000	+13.333%	111	650	-89.706%
2026-01-26	2.7000	3.4000	2.7000	3.0000	+29.310%	120	597	-88.333%
2026-01-23	2.2600	2.4600	2.2500	2.3200	+6.422%	78	536	-84.914%
2026-01-22	2.0500	2.4200	1.8500	2.1800	+17.838%	23	542	-83.945%
2026-01-21	1.9400	2.2500	1.8400	1.8500	+12.121%	153	527	-81.081%
2026-01-20	2.0000	2.0000	1.5000	1.6500	+32.000%	91	423	-78.788%
2026-01-16	1.1700	1.2500	1.0700	1.2500	+4.167%	78	263	-72.000%
2026-01-15	1.5000	1.5000	1.1600	1.2000	-4.000%	11	263	-70.833%
2026-01-14	1.9700	1.9700	1.2500	1.2500	+13.636%	8	252	-72.000%
2026-01-13	1.3500	1.3500	1.0500	1.1000	-12.000%	116	246	-68.182%
2026-01-12	1.2500	1.5000	1.2400	1.2500	+14.679%	142	138	-72.000%
2026-01-09	1.0900	1.0900	1.0900	1.0900	0.000%	3	3	-67.890%