Dark

IAU20270115C130
IAU Jan 15 2027 130.00 Call (IAU270115C00130000)
option OPRA

EOD

Aug 27, 2026

0.30000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,992	0.000%
2026-08-26	0.3500	0.3500	0.3000	0.3000	-14.286%	5	1,991	0.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,990	-14.286%
2026-08-24	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,987	-14.286%
2026-08-21	0.3500	0.3600	0.3200	0.3200	+52.381%	44	1,986	-6.250%
2026-08-20	0.3000	0.3000	0.2100	0.2100	-27.586%	2	2,000	+42.857%
2026-08-19	0.3000	0.3000	0.2800	0.2900	+45.000%	3	1,998	+3.448%
2026-08-18	0.2300	0.2300	0.2000	0.2000	-20.000%	26	1,995	+50.000%
2026-08-17	0.2600	0.2600	0.2500	0.2500	+13.636%	8	1,998	+20.000%
2026-08-14	0.2500	0.2500	0.2200	0.2200	-26.667%	16	1,990	+36.364%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+3.448%	5	1,985	0.000%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,980	+3.448%
2026-08-10	0.2000	0.2800	0.2000	0.2800	+3.704%	3	1,979	+7.143%
2026-08-06	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,980	+11.111%
2026-08-05	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,982	+11.111%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,982	+11.111%
2026-07-29	0.2000	0.3000	0.2000	0.2500	+25.000%	3	1,982	+20.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,981	+50.000%
2026-07-24	0.2900	0.2900	0.2000	0.2000	0.000%	3	1,980	+50.000%
2026-07-23	0.2000	0.2000	0.1600	0.2000	-16.667%	6	1,979	+50.000%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-4.000%	3	1,976	+25.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,979	+20.000%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,978	+42.857%
2026-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,979	+20.000%
2026-07-13	0.3000	0.3000	0.2500	0.2500	0.000%	12	1,977	+20.000%
2026-07-10	0.2800	0.3200	0.2500	0.2500	0.000%	15	1,989	+20.000%
2026-07-09	0.2700	0.2700	0.2500	0.2500	+8.696%	11	1,993	+20.000%
2026-07-08	0.2800	0.2800	0.2300	0.2300	-11.538%	19	1,988	+30.435%
2026-07-06	0.3000	0.3000	0.2600	0.2600	+4.000%	4	1,984	+15.385%
2026-07-02	0.3000	0.3700	0.2500	0.2500	-16.667%	25	2,001	+20.000%
2026-07-01	0.3000	0.3300	0.2500	0.3000	-6.250%	23	2,001	0.000%
2026-06-30	0.2200	0.3200	0.2200	0.3200	+60.000%	2	1,984	-6.250%
2026-06-29	0.4300	0.4300	0.2000	0.2000	-50.000%	135	1,983	+50.000%
2026-06-25	0.4200	0.4200	0.4000	0.4000	+14.286%	6	1,895	-25.000%
2026-06-23	0.3700	0.3700	0.3500	0.3500	+6.061%	2	1,921	-14.286%
2026-06-22	0.3000	0.3500	0.2800	0.3300	-17.500%	133	1,920	-9.091%
2026-06-17	0.3400	0.4000	0.3400	0.4000	0.000%	3	1,940	-25.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,940	-25.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,940	-40.000%
2026-06-09	0.4500	0.4500	0.3500	0.3500	-12.500%	6	1,940	-14.286%
2026-06-08	0.4500	0.4500	0.4000	0.4000	-20.000%	178	1,943	-25.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-5.660%	5	1,847	-40.000%
2026-06-01	0.5000	0.5500	0.5000	0.5300	-11.667%	23	1,844	-43.396%
2026-05-29	0.6500	0.6500	0.6000	0.6000	0.000%	7	1,853	-50.000%
2026-05-28	0.5000	0.6000	0.4800	0.6000	+33.333%	7	1,846	-50.000%
2026-05-27	0.5000	0.5000	0.4500	0.4500	-25.000%	909	1,839	-33.333%
2026-05-26	0.5900	0.6000	0.5900	0.6000	+20.000%	2	2,363	-50.000%
2026-05-22	0.5000	0.5000	0.4800	0.5000	-9.091%	6	2,361	-40.000%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-8.333%	106	2,355	-45.455%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-14.286%	9	2,355	-50.000%
2026-05-15	0.7000	0.7000	0.7000	0.7000	0.000%	100	2,252	-57.143%
2026-05-14	0.6800	0.7000	0.6800	0.7000	-9.091%	11	2,152	-57.143%
2026-05-13	0.7800	0.8100	0.7700	0.7700	-3.750%	120	2,031	-61.039%
2026-05-08	0.8500	0.8500	0.8000	0.8000	-5.882%	12	2,031	-62.500%
2026-05-07	0.9500	0.9500	0.8200	0.8500	+6.250%	30	2,030	-64.706%
2026-05-06	0.7000	0.8400	0.7000	0.8000	+33.333%	126	2,000	-62.500%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-20.000%	1	2,074	-50.000%
2026-05-01	0.7500	0.7500	0.7500	0.7500	0.000%	7	2,070	-60.000%
2026-04-30	0.8500	0.8500	0.7500	0.7500	0.000%	4	2,070	-60.000%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+25.000%	8	2,066	-60.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-20.000%	102	2,066	-50.000%
2026-04-27	0.8000	0.8000	0.6000	0.7500	-16.667%	153	1,988	-60.000%
2026-04-24	0.9500	0.9500	0.9000	0.9000	-9.091%	41	1,914	-66.667%
2026-04-23	0.9300	1.1000	0.9300	0.9900	-3.883%	7	1,914	-69.697%
2026-04-22	1.1500	1.2500	0.6800	1.0300	-10.435%	22	1,917	-70.874%
2026-04-21	1.1000	1.1500	1.1000	1.1500	-12.879%	101	1,924	-73.913%
2026-04-20	1.4000	1.6000	1.2300	1.3200	-2.941%	21	1,824	-77.273%
2026-04-17	1.0500	1.3600	1.0500	1.3600	+4.615%	3	1,812	-77.941%
2026-04-16	1.4000	1.4000	1.3000	1.3000	-10.345%	13	1,813	-76.923%
2026-04-14	1.4400	1.4500	1.4400	1.4500	+8.209%	2	1,800	-79.310%
2026-04-13	1.3400	1.3400	1.3400	1.3400	+3.077%	1	1,801	-77.612%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-22.156%	1	1,801	-76.923%
2026-04-09	1.6700	1.6700	1.6700	1.6700	+7.742%	1	1,800	-82.036%
2026-04-08	1.5500	1.5500	1.5500	1.5500	+4.027%	1	1,801	-80.645%
2026-04-07	1.4900	1.4900	1.4900	1.4900	+2.055%	1	1,800	-79.866%
2026-04-06	1.4600	1.4600	1.4600	1.4600	-2.667%	1	1,799	-79.452%
2026-04-02	1.4000	1.7500	1.4000	1.5000	-14.286%	107	1,690	-80.000%
2026-04-01	1.7900	1.7900	1.7000	1.7500	+12.903%	7	1,690	-82.857%
2026-03-31	1.6500	1.6500	1.5500	1.5500	-3.125%	8	1,684	-80.645%
2026-03-27	1.4900	1.6500	1.4900	1.6000	+19.403%	8	1,683	-81.250%
2026-03-26	1.7000	1.7000	1.3100	1.3400	-7.586%	7	1,684	-77.612%
2026-03-24	1.3500	1.4500	1.3000	1.4500	+11.538%	22	1,678	-79.310%
2026-03-20	1.3000	1.5900	1.2900	1.3000	-3.704%	17	1,678	-76.923%
2026-03-19	1.6500	1.6500	1.3500	1.3500	-22.857%	16	1,680	-77.778%
2026-03-18	1.7500	1.8400	1.6800	1.7500	-12.500%	25	1,669	-82.857%
2026-03-17	2.1500	2.1500	2.0000	2.0000	-4.762%	2	1,666	-85.000%
2026-03-16	2.2000	2.2500	2.1000	2.1000	-5.405%	12	1,665	-85.714%
2026-03-13	2.3600	2.3600	2.2200	2.2200	-11.200%	14	1,658	-86.486%
2026-03-12	2.6000	2.7000	2.5000	2.5000	-11.972%	12	1,649	-88.000%
2026-03-11	2.8400	2.8400	2.8400	2.8400	-1.389%	1	1,647	-89.437%
2026-03-10	3.0000	3.2000	2.8800	2.8800	-0.690%	108	1,647	-89.583%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-3.333%	6	1,641	-89.655%
2026-03-06	3.1500	3.1500	3.0000	3.0000	+9.091%	4	1,641	-90.000%
2026-03-05	1.6500	3.5000	1.6500	2.7500	-14.063%	343	1,641	-89.091%
2026-03-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,701	-90.625%
2026-03-03	2.8000	3.2000	2.7000	3.2000	-8.309%	57	1,700	-90.625%
2026-03-02	3.6000	3.8500	3.4100	3.4900	-0.286%	25	1,644	-91.404%
2026-02-27	3.5000	3.5000	3.4500	3.5000	+9.375%	57	1,644	-91.429%
2026-02-26	3.2000	3.3300	3.2000	3.2000	-8.571%	5	1,628	-90.625%
2026-02-25	3.9000	3.9000	3.5000	3.5000	-0.285%	4	1,622	-91.429%
2026-02-24	3.2200	3.5100	3.1200	3.5100	-2.500%	191	1,622	-91.453%
2026-02-23	3.8000	3.8000	3.6000	3.6000	+16.129%	13	1,771	-91.667%
2026-02-20	3.0300	3.1000	2.9500	3.1000	+6.164%	25	1,758	-90.323%
2026-02-19	2.6400	2.9200	2.6400	2.9200	+12.308%	16	1,763	-89.726%
2026-02-18	2.6000	2.6000	2.6000	2.6000	+22.642%	3	1,748	-88.462%
2026-02-17	2.2500	2.2500	2.1200	2.1200	-13.469%	4	1,751	-85.849%
2026-02-13	3.0000	3.0000	2.3200	2.4500	-5.769%	8	1,740	-87.755%
2026-02-12	2.6000	2.6000	2.6000	2.6000	-8.772%	1	1,740	-88.462%
2026-02-11	2.6500	2.8500	2.6500	2.8500	+15.385%	2	1,739	-89.474%
2026-02-10	2.5500	2.6000	2.4700	2.4700	-13.636%	7	1,737	-87.854%
2026-02-09	3.0000	3.0000	2.8500	2.8600	+5.926%	4	1,739	-89.510%
2026-02-06	2.5000	2.8500	2.5000	2.7000	+8.000%	77	1,737	-88.889%
2026-02-05	2.4500	2.5000	2.3600	2.5000	-14.384%	65	1,698	-88.000%
2026-02-04	3.3800	3.4600	2.6900	2.9200	-2.667%	118	1,634	-89.726%
2026-02-03	3.0000	3.3000	3.0000	3.0000	+36.364%	40	1,527	-90.000%
2026-02-02	2.5000	2.5000	2.0000	2.2000	-26.667%	126	1,547	-86.364%
2026-01-30	3.8000	4.0000	2.7500	3.0000	-36.842%	863	1,425	-90.000%
2026-01-29	5.3800	5.8000	3.7300	4.7500	+18.750%	332	638	-93.684%
2026-01-28	3.5000	4.2000	3.4000	4.0000	+66.667%	522	603	-92.500%
2026-01-27	2.5000	2.9500	2.3000	2.4000	-5.882%	24	83	-87.500%
2026-01-26	2.4500	2.8000	2.4500	2.5500	+30.769%	44	61	-88.235%
2026-01-23	1.9500	2.0500	1.9500	1.9500	+5.405%	19	18	-84.615%
2026-01-22	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-83.784%