Dark

IAU20270115C150
IAU Jan 15 2027 150.00 Call (IAU270115C00150000)
option OPRA

EOD

Aug 25, 2026

0.2000+33.333%(+0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2000	0.2000	0.2000	0.2000	+33.333%	40	2,701	0.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,701	+33.333%
2026-08-20	0.1400	0.1700	0.1400	0.1700	-10.526%	95	2,702	+17.647%
2026-08-12	0.1900	0.1900	0.1900	0.1900	+5.556%	20	2,770	+5.263%
2026-08-11	0.1800	0.1800	0.1800	0.1800	+5.882%	20	2,750	+11.111%
2026-08-10	0.2200	0.2200	0.1700	0.1700	-5.556%	4	2,730	+17.647%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,728	+11.111%
2026-07-16	0.1900	0.1900	0.1900	0.1900	-5.000%	3	2,728	+5.263%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-13.043%	1	2,725	0.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-34.286%	2	2,724	-13.043%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+29.630%	2	2,722	-42.857%
2026-07-02	0.4300	0.4300	0.2700	0.2700	+22.727%	10	2,722	-25.926%
2026-06-29	0.2000	0.2200	0.2000	0.2200	-35.294%	4	2,722	-9.091%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-54.667%	7	2,716	-41.176%
2026-06-16	0.7500	0.7500	0.7500	0.7500	+150.000%	1	2,716	-73.333%
2026-06-15	0.4500	0.4500	0.2900	0.3000	-3.226%	23	2,716	-33.333%
2026-06-12	0.7500	0.7500	0.2800	0.3100	+10.714%	19	2,713	-35.484%
2026-06-11	0.3000	0.3000	0.2100	0.2800	-30.000%	31	2,721	-28.571%
2026-06-10	0.2500	0.4000	0.2500	0.4000	0.000%	29	2,701	-50.000%
2026-06-09	0.3000	0.4000	0.3000	0.4000	+60.000%	45	2,695	-50.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-40.476%	25	2,657	-20.000%
2026-06-05	0.4200	0.4200	0.4200	0.4200	+40.000%	1	2,643	-52.381%
2026-06-04	0.3400	0.3400	0.3000	0.3000	-11.765%	59	2,643	-33.333%
2026-06-03	0.4200	0.4200	0.3000	0.3400	-17.073%	151	2,664	-41.176%
2026-06-02	0.4100	0.4100	0.4100	0.4100	0.000%	2	2,602	-51.220%
2026-05-28	0.4100	0.4100	0.4100	0.4100	+7.895%	2	2,602	-51.220%
2026-05-21	0.3000	0.3800	0.3000	0.3800	+26.667%	2	2,603	-47.368%
2026-05-20	0.4200	0.4800	0.3000	0.3000	-37.500%	19	2,603	-33.333%
2026-05-19	0.3100	0.4800	0.3100	0.4800	+20.000%	4	2,598	-58.333%
2026-05-15	0.5000	0.5000	0.3900	0.4000	+14.286%	13	2,598	-50.000%
2026-05-14	0.3400	0.4200	0.3300	0.3500	-12.500%	2,085	2,598	-42.857%
2026-05-13	0.5500	0.5600	0.4000	0.4000	-29.825%	138	628	-50.000%
2026-05-12	0.6000	0.6000	0.5500	0.5700	-5.000%	6	628	-64.912%
2026-05-11	0.5300	0.6000	0.5300	0.6000	+33.333%	11	628	-66.667%
2026-05-07	0.5000	0.5000	0.4500	0.4500	-10.000%	16	632	-55.556%
2026-05-06	0.5000	0.5000	0.5000	0.5000	+28.205%	5	623	-60.000%
2026-05-01	0.3900	0.3900	0.3900	0.3900	+2.632%	1	618	-48.718%
2026-04-30	0.3800	0.3800	0.3800	0.3800	0.000%	2	618	-47.368%
2026-04-28	0.3500	0.3800	0.3500	0.3800	+8.571%	2	618	-47.368%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-30.000%	201	618	-42.857%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-12.281%	112	502	-60.000%
2026-04-21	0.6000	0.6000	0.4100	0.5700	-30.488%	23	588	-64.912%
2026-04-20	0.8200	0.8200	0.8200	0.8200	+9.333%	1	588	-75.610%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+7.143%	3	588	-73.333%
2026-04-10	0.8000	0.8000	0.7000	0.7000	-12.500%	8	591	-71.429%
2026-04-08	0.9000	0.9000	0.8000	0.8000	-21.569%	2	583	-75.000%
2026-04-01	0.9600	1.2000	0.9600	1.0200	+12.088%	4	581	-80.392%
2026-03-31	0.9500	0.9500	0.9100	0.9100	+1.111%	2	583	-78.022%
2026-03-30	1.2000	1.2000	0.8800	0.9000	-9.091%	26	583	-77.778%
2026-03-27	0.8400	0.9900	0.8400	0.9900	+10.000%	3	563	-79.798%
2026-03-26	0.8700	1.0000	0.8700	0.9000	+12.500%	141	562	-77.778%
2026-03-24	0.8200	0.8200	0.8000	0.8000	-4.762%	12	445	-75.000%
2026-03-23	0.7500	0.9000	0.7500	0.8400	+2.439%	7	455	-76.190%
2026-03-20	1.0700	1.0700	0.7500	0.8200	+9.333%	99	455	-75.610%
2026-03-19	0.6500	0.8500	0.6500	0.7500	-15.730%	28	454	-73.333%
2026-03-18	1.0500	1.0500	0.8900	0.8900	-19.091%	6	461	-77.528%
2026-03-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	460	-81.818%
2026-03-16	1.2000	1.2000	1.0000	1.1000	-24.658%	15	461	-81.818%
2026-03-13	1.4600	1.4600	1.4600	1.4600	+8.148%	2	473	-86.301%
2026-03-12	1.3000	1.3900	1.3000	1.3500	-3.571%	3	473	-85.185%
2026-03-11	1.4500	1.4500	1.3700	1.4000	-11.392%	96	474	-85.714%
2026-03-10	1.6500	1.7900	1.5800	1.5800	+3.947%	55	437	-87.342%
2026-03-09	1.7300	1.7300	1.5000	1.5200	-8.434%	53	415	-86.842%
2026-03-06	1.5700	1.7000	1.5700	1.6600	+11.409%	33	365	-87.952%
2026-03-05	1.3100	2.6100	1.3100	1.4900	-17.222%	20	376	-86.577%
2026-03-04	1.8500	1.8500	1.7500	1.8000	-7.692%	5	349	-88.889%
2026-03-03	1.7400	1.9500	1.5000	1.9500	-7.143%	27	349	-89.744%
2026-03-02	2.2500	2.2500	1.9500	2.1000	+10.526%	104	355	-90.476%
2026-02-27	1.7700	1.9000	1.7700	1.9000	+19.497%	3	256	-89.474%
2026-02-26	1.5900	1.5900	1.5900	1.5900	-20.500%	5	257	-87.421%
2026-02-25	2.6000	2.6000	2.0000	2.0000	+4.167%	18	247	-90.000%
2026-02-24	1.9500	1.9500	1.9200	1.9200	-12.727%	4	247	-89.583%
2026-02-23	1.9500	2.3500	1.9500	2.2000	+22.222%	28	245	-90.909%
2026-02-20	1.5000	1.8000	1.5000	1.8000	+9.091%	21	227	-88.889%
2026-02-19	1.8400	1.9500	1.5800	1.6500	+37.500%	9	211	-87.879%
2026-02-17	1.4000	1.4000	1.2000	1.2000	-28.144%	4	209	-83.333%
2026-02-13	1.6700	1.6700	1.6700	1.6700	+15.172%	1	209	-88.024%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-1.361%	1	209	-86.207%
2026-02-10	1.6000	1.6000	1.4700	1.4700	-16.000%	2	208	-86.395%
2026-02-09	1.5500	1.7500	1.5500	1.7500	+9.375%	104	208	-88.571%
2026-02-06	2.0500	2.0500	1.6000	1.6000	-5.882%	16	119	-87.500%
2026-02-05	1.5000	1.7000	1.5000	1.7000	-24.444%	2	104	-88.235%
2026-02-04	1.9000	2.2500	1.6500	2.2500	+4.651%	13	102	-91.111%
2026-02-03	1.7300	2.1500	1.7300	2.1500	+43.333%	14	89	-90.698%
2026-02-02	2.2000	2.2000	1.3000	1.5000	-21.053%	26	80	-86.667%
2026-01-30	2.1000	2.2500	1.5500	1.9000	0.000%	57	56	-89.474%