Dark

IAU20270115C140
IAU Jan 15 2027 140.00 Call (IAU270115C00140000)
option OPRA

EOD

Aug 24, 2026

0.2700+28.571%(+0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2600	0.3000	0.2500	0.2700	+28.571%	11	1,243	0.000%
2026-08-20	0.1700	0.2100	0.1700	0.2100	+5.000%	20	1,245	+28.571%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+33.333%	15	1,245	+35.000%
2026-08-17	0.2000	0.2000	0.1500	0.1500	-37.500%	6	1,245	+80.000%
2026-08-10	0.2300	0.2500	0.2300	0.2400	-20.000%	11	1,249	+12.500%
2026-08-06	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,245	-10.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-40.000%	7	1,244	+80.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,244	+8.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+15.385%	2	1,244	-10.000%
2026-06-25	0.3100	0.3100	0.2500	0.2600	-10.345%	21	1,244	+3.846%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-23.684%	7	1,230	-6.897%
2026-06-16	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,235	-28.947%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+12.903%	10	1,235	-22.857%
2026-06-12	0.3100	0.3100	0.3100	0.3100	-38.000%	5	1,235	-12.903%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+25.000%	2	1,240	-46.000%
2026-06-09	0.5000	0.5000	0.4000	0.4000	+14.286%	7	1,240	-32.500%
2026-06-08	0.4000	0.4000	0.3500	0.3500	-30.000%	24	1,239	-22.857%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-28.571%	20	1,255	-46.000%
2026-06-01	0.4300	0.7000	0.4300	0.7000	+40.000%	13	1,257	-61.429%
2026-05-29	0.3700	0.5200	0.3700	0.5000	+25.000%	11	1,252	-46.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+2.564%	5	1,245	-32.500%
2026-05-27	0.3900	0.3900	0.3900	0.3900	-13.333%	5	1,240	-30.769%
2026-05-26	0.4000	0.4500	0.4000	0.4500	+12.500%	11	1,235	-40.000%
2026-05-21	0.6000	0.6000	0.4000	0.4000	-4.762%	21	1,233	-32.500%
2026-05-20	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,233	-35.714%
2026-05-19	0.4000	0.4500	0.4000	0.4500	0.000%	14	1,233	-40.000%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,233	-40.000%
2026-05-14	0.6000	0.6000	0.5300	0.5300	-3.636%	12	1,233	-49.057%
2026-05-13	0.5400	0.5500	0.5400	0.5500	-15.385%	23	1,211	-50.909%
2026-05-11	0.5500	0.7500	0.5500	0.6500	+18.182%	3	1,211	-58.462%
2026-05-06	0.7000	0.7000	0.5500	0.5500	+10.000%	12	1,210	-50.909%
2026-05-05	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,199	-46.000%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-13.333%	11	1,198	-48.077%
2026-04-29	0.4000	0.6000	0.4000	0.6000	+33.333%	16	1,198	-55.000%
2026-04-28	0.4000	0.5200	0.3800	0.4500	-32.836%	28	1,191	-40.000%
2026-04-27	0.6500	0.6800	0.6500	0.6700	+11.667%	13	1,183	-59.701%
2026-04-24	0.7200	0.7500	0.6000	0.6000	-9.091%	7	1,172	-55.000%
2026-04-23	0.7000	0.7000	0.6600	0.6600	-5.714%	8	1,171	-59.091%
2026-04-22	0.7500	0.7500	0.7000	0.7000	0.000%	3	1,170	-61.429%
2026-04-21	0.7500	0.7500	0.7000	0.7000	-22.222%	6	1,167	-61.429%
2026-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	3	1,167	-70.000%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+2.273%	1	1,166	-70.000%
2026-04-16	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,166	-69.318%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,166	-71.579%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+8.247%	1	1,166	-74.286%
2026-04-13	0.7000	0.9700	0.7000	0.9700	-10.185%	22	1,166	-72.165%
2026-04-08	1.0500	1.1200	1.0500	1.0800	+1.887%	6	1,163	-75.000%
2026-04-06	1.0600	1.0600	1.0600	1.0600	-16.535%	41	1,165	-74.528%
2026-04-01	1.1500	1.2700	1.1500	1.2700	+5.833%	14	1,206	-78.740%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,216	-77.500%
2026-03-30	1.1500	1.2100	1.1500	1.2100	+21.000%	3	1,216	-77.686%
2026-03-27	0.9500	1.0000	0.9500	1.0000	-20.635%	11	1,216	-73.000%
2026-03-26	1.2600	1.2600	1.2600	1.2600	-3.077%	5	1,206	-78.571%
2026-03-25	1.3000	1.3000	1.3000	1.3000	+49.425%	25	1,201	-79.231%
2026-03-24	1.0000	1.1000	0.8700	0.8700	-9.375%	22	1,176	-68.966%
2026-03-23	1.1000	1.1000	0.9600	0.9600	-10.280%	4	1,159	-71.875%
2026-03-20	1.0000	1.0700	1.0000	1.0700	+10.309%	34	1,156	-74.766%
2026-03-19	1.0000	1.1000	0.9000	0.9700	-29.710%	26	1,152	-72.165%
2026-03-18	1.3000	1.3800	1.3000	1.3800	-2.817%	14	1,132	-80.435%
2026-03-17	1.4200	1.4200	1.4200	1.4200	+0.709%	1	1,128	-80.986%
2026-03-16	1.4100	1.4100	1.4100	1.4100	-10.759%	1	1,128	-80.851%
2026-03-13	1.7000	1.7000	1.5000	1.5800	-12.222%	15	1,128	-82.911%
2026-03-12	1.9500	1.9500	1.8000	1.8000	-6.736%	29	1,114	-85.000%
2026-03-11	1.9500	1.9500	1.9300	1.9300	-3.500%	17	1,104	-86.010%
2026-03-09	1.6000	2.0000	1.6000	2.0000	-9.091%	16	1,105	-86.500%
2026-03-06	2.2500	2.2500	2.1200	2.2000	+7.317%	32	1,104	-87.727%
2026-03-05	2.2000	2.2000	2.0000	2.0500	-10.870%	18	1,082	-86.829%
2026-03-04	2.0000	2.4000	2.0000	2.3000	-9.449%	44	1,065	-88.261%
2026-03-02	2.7500	2.7500	2.5400	2.5400	-0.392%	2	1,031	-89.370%
2026-02-27	2.5000	2.5500	2.4500	2.5500	+6.250%	14	1,031	-89.412%
2026-02-26	2.3000	2.4000	2.3000	2.4000	-8.397%	4	1,021	-88.750%
2026-02-25	2.7000	2.7400	2.6000	2.6200	+0.769%	21	1,026	-89.695%
2026-02-24	2.3500	2.6000	2.3500	2.6000	-4.762%	25	1,026	-89.615%
2026-02-23	2.5500	2.7500	2.5500	2.7300	+16.170%	50	1,024	-90.110%
2026-02-20	2.1500	2.3500	2.1500	2.3500	+10.329%	25	1,041	-88.511%
2026-02-19	2.2500	2.2500	2.1300	2.1300	+6.500%	5	1,029	-87.324%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+11.111%	1	1,028	-86.500%
2026-02-17	1.5500	1.8000	1.5500	1.8000	-5.263%	14	1,028	-85.000%
2026-02-13	1.8500	2.0500	1.8000	1.9000	+5.556%	12	1,014	-85.789%
2026-02-12	2.4000	2.4000	1.6100	1.8000	-11.330%	76	1,014	-85.000%
2026-02-11	2.2000	2.2500	2.0000	2.0300	+6.842%	17	994	-86.700%
2026-02-10	2.0600	2.0600	1.9000	1.9000	-12.442%	29	990	-85.789%
2026-02-09	2.4000	2.4000	2.1700	2.1700	+3.828%	16	966	-87.558%
2026-02-06	2.2000	2.2000	2.0900	2.0900	-7.111%	3	950	-87.081%
2026-02-05	1.8400	2.2500	1.8100	2.2500	+7.143%	10	947	-88.000%
2026-02-04	2.5000	2.5000	1.9500	2.1000	-12.500%	44	945	-87.143%
2026-02-03	2.2000	2.5000	2.2000	2.4000	+54.839%	41	941	-88.750%
2026-02-02	2.2000	2.2000	1.1500	1.5500	-35.417%	464	912	-82.581%
2026-01-30	2.5000	3.0000	1.9300	2.4000	-36.842%	608	977	-88.750%
2026-01-29	5.0000	5.0000	2.5000	3.8000	+26.667%	481	535	-92.895%
2026-01-28	3.0000	3.3000	2.6200	3.0000	0.000%	93	91	-91.000%