Dark

IAU20270115C40
IAU Jan 15 2027 40.00 Call (IAU270115C00040000)
option OPRA

EOD

Aug 26, 2026

46.90-3.299%(-1.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	46.9000	46.9000	46.9000	46.9000	-3.299%	10	200	0.000%
2026-08-25	48.5000	48.5000	48.5000	48.5000	-0.615%	1	211	-3.299%
2026-08-24	48.8000	48.8000	48.8000	48.8000	+12.184%	10	211	-3.893%
2026-08-11	43.5000	43.5000	43.5000	43.5000	+9.848%	10	211	+7.816%
2026-08-05	39.6000	39.6000	39.6000	39.6000	+8.941%	1	211	+18.434%
2026-07-29	36.3600	36.3600	36.3500	36.3500	+0.387%	13	211	+29.023%
2026-07-28	36.7500	36.7500	36.2100	36.2100	-6.675%	21	225	+29.522%
2026-07-22	38.8000	38.8000	38.8000	38.8000	-3.960%	14	214	+20.876%
2026-06-18	40.4000	40.4000	40.4000	40.4000	-4.717%	1	203	+16.089%
2026-06-17	43.3300	43.3300	42.4000	42.4000	-13.891%	2	203	+10.613%
2026-05-14	49.5000	49.5000	49.2400	49.2400	-1.025%	2	203	-4.752%
2026-05-13	49.7500	49.7500	49.7500	49.7500	-1.777%	2	202	-5.729%
2026-05-08	50.6500	50.6500	50.6500	50.6500	+0.696%	3	202	-7.404%
2026-05-07	50.3000	50.3000	50.3000	50.3000	+4.119%	1	204	-6.759%
2026-04-30	48.3100	48.3100	48.3100	48.3100	-8.504%	1	203	-2.919%
2026-04-17	52.8000	52.8000	52.8000	52.8000	+2.644%	1	205	-11.174%
2026-04-09	51.4400	51.4400	51.4400	51.4400	+3.710%	1	205	-8.826%
2026-04-07	49.4300	49.6000	49.4300	49.6000	-0.601%	3	205	-5.444%
2026-04-02	49.9000	49.9000	49.9000	49.9000	+11.883%	1	207	-6.012%
2026-03-23	45.3900	45.3900	44.6000	44.6000	-16.558%	11	207	+5.157%
2026-03-18	53.4500	53.4500	53.4500	53.4500	-4.126%	1	198	-12.254%
2026-03-17	55.3000	55.9000	55.3000	55.7500	-5.508%	4	199	-15.874%
2026-02-26	59.0000	59.0000	59.0000	59.0000	+10.653%	4	202	-20.508%
2026-02-17	53.1000	53.3600	52.9500	53.3200	-2.165%	4	198	-12.041%
2026-02-12	54.5000	54.5000	54.5000	54.5000	+2.251%	53	197	-13.945%
2026-02-04	53.3000	53.3000	53.3000	53.3000	-6.704%	1	250	-12.008%
2026-01-26	57.1300	57.1300	57.1300	57.1300	+9.865%	3	253	-17.907%
2026-01-21	52.0000	52.0000	52.0000	52.0000	+18.721%	1	256	-9.808%
2026-01-07	45.0000	45.0000	43.8000	43.8000	-2.188%	2	256	+7.078%
2026-01-05	44.7800	44.7800	44.7800	44.7800	+4.455%	1	256	+4.734%
2025-12-31	42.8700	42.8700	42.8700	42.8700	-2.011%	3	256	+9.401%
2025-12-30	43.7500	43.7500	43.7500	43.7500	-2.103%	10	256	+7.200%
2025-12-22	44.6900	44.6900	44.6900	44.6900	+3.930%	1	245	+4.945%
2025-12-19	43.0000	43.0000	43.0000	43.0000	+0.163%	1	245	+9.070%
2025-12-17	42.9300	42.9300	42.9300	42.9300	+0.988%	1	246	+9.248%
2025-12-16	42.5100	42.5100	42.5100	42.5100	-4.041%	1	246	+10.327%
2025-12-15	42.8200	44.3000	42.8200	44.3000	+4.703%	4	246	+5.869%
2025-12-12	42.3100	42.3200	42.3000	42.3100	+1.952%	4	246	+10.848%
2025-12-11	41.5000	41.5000	41.5000	41.5000	+4.036%	1	245	+13.012%
2025-12-10	39.8000	40.9300	39.8000	39.8900	-1.287%	11	245	+17.573%
2025-12-09	40.6700	40.6700	40.1300	40.4100	+0.798%	12	247	+16.060%
2025-12-08	40.1400	40.1400	39.7500	40.0900	-2.718%	23	249	+16.987%
2025-12-05	41.6500	41.7000	41.1900	41.2100	+0.832%	23	227	+13.807%
2025-12-04	41.0000	41.0000	40.8700	40.8700	+0.914%	23	241	+14.754%
2025-12-03	41.0500	41.2500	40.4900	40.5000	-0.173%	41	224	+15.802%
2025-12-02	40.2500	40.5800	40.2000	40.5700	-1.744%	41	248	+15.603%
2025-12-01	41.3000	41.3100	41.2700	41.2900	+1.549%	10	223	+13.587%
2025-11-28	40.6600	40.6600	40.6600	40.6600	+1.905%	10	224	+15.347%
2025-11-26	39.7900	40.0500	39.7900	39.9000	+0.656%	9	226	+17.544%
2025-11-25	39.7600	39.7600	39.6300	39.6400	+1.485%	18	226	+18.315%
2025-11-24	38.5500	39.0800	38.5500	39.0600	+1.428%	28	234	+20.072%
2025-11-21	38.1700	38.6400	38.1700	38.5100	+0.680%	25	240	+21.787%
2025-11-20	38.3500	39.0000	38.0700	38.2500	-0.804%	20	258	+22.614%
2025-11-19	39.5800	39.5800	38.2800	38.5600	-0.284%	40	254	+21.629%
2025-11-18	38.4900	39.2700	38.4600	38.6700	+3.952%	14	277	+21.283%
2025-11-17	38.5000	38.5300	37.2000	37.2000	-2.002%	21	275	+26.075%
2025-11-14	37.8500	37.9700	37.8300	37.9600	-5.100%	19	281	+23.551%
2025-11-13	40.6500	40.8900	40.0000	40.0000	-1.210%	23	275	+17.250%
2025-11-12	39.2300	40.6100	39.0400	40.4900	+3.133%	11	266	+15.831%
2025-11-11	39.3800	39.3900	39.2600	39.2600	+1.736%	41	265	+19.460%
2025-11-10	38.3800	38.5900	38.0800	38.5900	+4.523%	27	275	+21.534%
2025-11-07	36.9600	36.9600	36.6400	36.9200	+0.081%	30	275	+27.031%
2025-11-06	37.1000	37.1300	36.8900	36.8900	+1.737%	12	272	+27.135%
2025-11-05	36.4000	36.4000	36.2600	36.2600	-1.467%	9	270	+29.344%
2025-10-27	36.8000	36.8000	36.8000	36.8000	-13.412%	3	269	+27.446%
2025-10-20	42.5000	42.5000	42.5000	42.5000	+3.030%	1	269	+10.353%
2025-10-17	41.4000	41.4000	41.2500	41.2500	+1.852%	2	270	+13.697%
2025-10-15	40.5000	40.5000	40.5000	40.5000	+11.540%	1	270	+15.802%
2025-10-09	36.3100	36.3100	36.3100	36.3100	-4.447%	1	270	+29.166%
2025-10-08	38.0000	38.0000	38.0000	38.0000	+11.601%	1	270	+23.421%
2025-10-02	34.0500	34.0500	34.0500	34.0500	-0.700%	5	270	+37.739%
2025-10-01	34.2900	34.2900	34.2900	34.2900	+4.543%	3	265	+36.775%
2025-09-26	33.0000	33.0000	32.8000	32.8000	0.000%	5	268	+42.988%
2025-09-23	32.8000	32.9000	32.8000	32.8000	+1.360%	3	263	+42.988%
2025-09-22	31.7500	32.3600	31.7500	32.3600	+4.387%	8	262	+44.932%
2025-09-19	31.0000	31.0000	31.0000	31.0000	+2.310%	1	256	+51.290%
2025-09-18	30.3000	30.3000	30.3000	30.3000	-0.656%	1	255	+54.785%
2025-09-11	30.5000	30.5000	30.5000	30.5000	-0.974%	1	256	+53.770%
2025-09-09	30.8000	30.8000	30.8000	30.8000	+5.552%	1	256	+52.273%
2025-09-03	29.2000	29.2000	28.8500	29.1800	+2.928%	4	255	+60.727%
2025-09-02	27.8000	28.3500	27.8000	28.3500	+7.795%	2	254	+65.432%
2025-08-28	26.3000	26.3000	26.3000	26.3000	+2.057%	4	254	+78.327%
2025-08-27	25.7700	25.7700	25.7700	25.7700	+5.184%	1	258	+81.995%
2025-08-19	24.5000	24.5000	24.5000	24.5000	-3.353%	2	257	+91.429%
2025-08-13	25.3500	25.3500	25.3500	25.3500	+4.107%	1	257	+85.010%
2025-07-31	25.9000	25.9000	24.3500	24.3500	-4.883%	4	256	+92.608%
2025-07-24	25.6000	25.6000	25.6000	25.6000	-3.030%	1	252	+83.203%
2025-07-23	26.4000	26.4000	26.4000	26.4000	-1.493%	1	252	+77.652%
2025-07-22	26.8000	26.8000	26.8000	26.8000	-2.545%	1	251	+75.000%
2025-07-16	27.5000	27.5000	27.5000	27.5000	+7.422%	4	250	+70.545%
2025-07-11	25.5000	25.6000	25.5000	25.6000	+3.143%	65	246	+83.203%
2025-06-27	24.8200	24.8200	24.8200	24.8200	-1.897%	50	184	+88.961%
2025-06-25	25.3000	25.3000	25.3000	25.3000	+4.416%	1	184	+85.375%
2025-06-09	24.2300	24.2300	24.2300	24.2300	-1.102%	1	184	+93.562%
2025-05-30	24.5000	24.5000	24.5000	24.5000	-2.970%	2	185	+91.429%
2025-05-27	25.2500	25.2500	25.2500	25.2500	-1.483%	40	184	+85.743%
2025-05-21	25.6300	25.6300	25.6300	25.6300	+4.527%	10	184	+82.989%
2025-05-20	24.5200	24.5200	24.5200	24.5200	+3.898%	41	174	+91.272%
2025-05-19	23.6000	23.6000	23.6000	23.6000	-3.279%	75	133	+98.729%
2025-05-05	24.4000	24.4000	24.4000	24.4000	+1.077%	2	58	+92.213%
2025-04-23	24.1400	24.1400	24.1400	24.1400	-10.260%	8	60	+94.283%
2025-04-21	26.9000	26.9000	26.9000	26.9000	+7.043%	10	68	+74.349%
2025-04-17	25.1300	25.1300	25.1300	25.1300	-1.063%	8	53	+86.630%
2025-04-16	25.0000	25.4000	25.0000	25.4000	+19.811%	2	53	+84.646%
2025-04-02	21.2000	21.2000	21.2000	21.2000	+17.127%	1	55	+121.226%
2025-03-04	18.0000	18.1000	17.5000	18.1000	+2.899%	7	55	+159.116%
2025-03-03	17.5900	17.5900	17.5900	17.5900	+5.964%	1	55	+166.629%
2025-02-28	16.6000	16.6000	16.6000	16.6000	-2.353%	2	54	+182.530%
2025-02-27	17.0000	17.0000	17.0000	17.0000	-4.117%	1	55	+175.882%
2025-02-25	17.4800	17.7300	17.4800	17.7300	+3.141%	7	54	+164.523%
2025-02-11	17.1900	17.1900	17.1900	17.1900	-1.771%	1	49	+172.833%
2025-02-10	17.5000	17.5000	17.5000	17.5000	+8.025%	1	50	+168.000%
2025-01-30	16.1000	16.2000	16.1000	16.2000	+6.160%	2	47	+189.506%
2025-01-27	15.2600	15.2600	15.2600	15.2600	+9.784%	1	47	+207.339%
2025-01-06	13.9000	13.9000	13.9000	13.9000	+5.703%	1	45	+237.410%
2024-12-30	13.1500	13.1500	13.1500	13.1500	+3.543%	3	45	+256.654%
2024-12-19	12.7000	12.7000	12.7000	12.7000	-7.299%	5	42	+269.291%
2024-12-04	13.7000	13.7000	13.7000	13.7000	+9.600%	2	37	+242.336%
2024-11-15	12.6600	12.7000	12.5000	12.5000	0.000%	50	35	+275.200%
2024-11-13	12.7400	12.7400	12.5000	12.5000	-3.846%	5	10	+275.200%
2024-11-12	13.0000	13.0000	13.0000	13.0000	-7.143%	2	5	+260.769%
2024-11-06	14.5000	14.5000	14.0000	14.0000	-6.667%	2	3	+235.000%
2024-10-17	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+212.667%