IAU270115C00040000
IAU Jan 15 2027 40.00 Call
optionOPRA
InactiveAug 28, 2026
44.70USD-4.691%(-2.20)6Vol200OI
IAU270115C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 44.70 | 44.70 | 44.70 | 44.70 | -4.691% | 6 | 200 | 0.000% |
| 2026-08-26 | 46.90 | 46.90 | 46.90 | 46.90 | -3.299% | 10 | 211 | -4.691% |
| 2026-08-25 | 48.50 | 48.50 | 48.50 | 48.50 | -0.615% | 1 | 211 | -7.835% |
| 2026-08-24 | 48.80 | 48.80 | 48.80 | 48.80 | +12.184% | 10 | 201 | -8.402% |
| 2026-08-11 | 43.50 | 43.50 | 43.50 | 43.50 | +9.848% | 10 | 211 | +2.759% |
| 2026-08-05 | 39.60 | 39.60 | 39.60 | 39.60 | +8.941% | 1 | 211 | +12.879% |
| 2026-07-29 | 36.36 | 36.36 | 36.35 | 36.35 | +0.387% | 13 | 225 | +22.971% |
| 2026-07-28 | 36.75 | 36.75 | 36.21 | 36.21 | -6.675% | 21 | 214 | +23.447% |
| 2026-07-22 | 38.80 | 38.80 | 38.80 | 38.80 | -3.960% | 14 | 200 | +15.206% |
| 2026-06-18 | 40.40 | 40.40 | 40.40 | 40.40 | -4.717% | 1 | 201 | +10.644% |
| 2026-06-17 | 43.33 | 43.33 | 42.40 | 42.40 | -13.891% | 2 | 203 | +5.425% |
| 2026-05-14 | 49.50 | 49.50 | 49.24 | 49.24 | -1.025% | 2 | 202 | -9.220% |
| 2026-05-13 | 49.75 | 49.75 | 49.75 | 49.75 | -1.777% | 2 | 202 | -10.151% |
| 2026-05-08 | 50.65 | 50.65 | 50.65 | 50.65 | +0.696% | 3 | 204 | -11.747% |
| 2026-05-07 | 50.30 | 50.30 | 50.30 | 50.30 | +4.119% | 1 | 203 | -11.133% |
| 2026-04-30 | 48.31 | 48.31 | 48.31 | 48.31 | -8.504% | 1 | 204 | -7.473% |
| 2026-04-17 | 52.80 | 52.80 | 52.80 | 52.80 | +2.644% | 1 | 205 | -15.341% |
| 2026-04-09 | 51.44 | 51.44 | 51.44 | 51.44 | +3.710% | 1 | 205 | -13.103% |
| 2026-04-07 | 49.43 | 49.60 | 49.43 | 49.60 | -0.601% | 3 | 205 | -9.879% |
| 2026-04-02 | 49.90 | 49.90 | 49.90 | 49.90 | +11.883% | 1 | 207 | -10.421% |
| 2026-03-23 | 45.39 | 45.39 | 44.60 | 44.60 | -16.558% | 11 | 207 | +0.224% |
| 2026-03-18 | 53.45 | 53.45 | 53.45 | 53.45 | -4.126% | 1 | 198 | -16.370% |
| 2026-03-17 | 55.30 | 55.90 | 55.30 | 55.75 | -5.508% | 4 | 199 | -19.821% |
| 2026-02-26 | 59.00 | 59.00 | 59.00 | 59.00 | +10.653% | 4 | 202 | -24.237% |
| 2026-02-17 | 53.10 | 53.36 | 52.95 | 53.32 | -2.165% | 4 | 198 | -16.167% |
| 2026-02-12 | 54.50 | 54.50 | 54.50 | 54.50 | +2.251% | 53 | 197 | -17.982% |
| 2026-02-04 | 53.30 | 53.30 | 53.30 | 53.30 | -6.704% | 1 | 250 | -16.135% |
| 2026-01-26 | 57.13 | 57.13 | 57.13 | 57.13 | +9.865% | 3 | 253 | -21.757% |
| 2026-01-21 | 52.00 | 52.00 | 52.00 | 52.00 | +18.721% | 1 | 256 | -14.038% |
| 2026-01-07 | 45.00 | 45.00 | 43.80 | 43.80 | -2.188% | 2 | 256 | +2.055% |
| 2026-01-05 | 44.78 | 44.78 | 44.78 | 44.78 | +4.455% | 1 | 256 | -0.179% |
| 2025-12-31 | 42.87 | 42.87 | 42.87 | 42.87 | -2.011% | 3 | 256 | +4.269% |
| 2025-12-30 | 43.75 | 43.75 | 43.75 | 43.75 | -2.103% | 10 | 256 | +2.171% |
| 2025-12-22 | 44.69 | 44.69 | 44.69 | 44.69 | +3.930% | 1 | 245 | +0.022% |
| 2025-12-19 | 43.00 | 43.00 | 43.00 | 43.00 | +0.163% | 1 | 245 | +3.953% |
| 2025-12-17 | 42.93 | 42.93 | 42.93 | 42.93 | +0.988% | 1 | 246 | +4.123% |
| 2025-12-16 | 42.51 | 42.51 | 42.51 | 42.51 | -4.041% | 1 | 246 | +5.152% |
| 2025-12-15 | 42.82 | 44.30 | 42.82 | 44.30 | +4.703% | 4 | 246 | +0.903% |
| 2025-12-12 | 42.31 | 42.32 | 42.30 | 42.31 | +1.952% | 4 | 246 | +5.649% |
| 2025-12-11 | 41.50 | 41.50 | 41.50 | 41.50 | +4.036% | 1 | 245 | +7.711% |
| 2025-12-10 | 39.80 | 40.93 | 39.80 | 39.89 | -1.287% | 11 | 245 | +12.058% |
| 2025-12-09 | 40.67 | 40.67 | 40.13 | 40.41 | +0.798% | 12 | 247 | +10.616% |
| 2025-12-08 | 40.14 | 40.14 | 39.75 | 40.09 | -2.718% | 23 | 249 | +11.499% |
| 2025-12-05 | 41.65 | 41.70 | 41.19 | 41.21 | +0.832% | 23 | 227 | +8.469% |
| 2025-12-04 | 41.00 | 41.00 | 40.87 | 40.87 | +0.914% | 23 | 241 | +9.371% |
| 2025-12-03 | 41.05 | 41.25 | 40.49 | 40.50 | -0.173% | 41 | 224 | +10.370% |
| 2025-12-02 | 40.25 | 40.58 | 40.20 | 40.57 | -1.744% | 41 | 248 | +10.180% |
| 2025-12-01 | 41.30 | 41.31 | 41.27 | 41.29 | +1.549% | 10 | 223 | +8.259% |
| 2025-11-28 | 40.66 | 40.66 | 40.66 | 40.66 | +1.905% | 10 | 224 | +9.936% |
| 2025-11-26 | 39.79 | 40.05 | 39.79 | 39.90 | +0.656% | 9 | 226 | +12.030% |
| 2025-11-25 | 39.76 | 39.76 | 39.63 | 39.64 | +1.485% | 18 | 226 | +12.765% |
| 2025-11-24 | 38.55 | 39.08 | 38.55 | 39.06 | +1.428% | 28 | 234 | +14.439% |
| 2025-11-21 | 38.17 | 38.64 | 38.17 | 38.51 | +0.680% | 25 | 240 | +16.074% |
| 2025-11-20 | 38.35 | 39.00 | 38.07 | 38.25 | -0.804% | 20 | 258 | +16.863% |
| 2025-11-19 | 39.58 | 39.58 | 38.28 | 38.56 | -0.284% | 40 | 254 | +15.923% |
| 2025-11-18 | 38.49 | 39.27 | 38.46 | 38.67 | +3.952% | 14 | 277 | +15.593% |
| 2025-11-17 | 38.50 | 38.53 | 37.20 | 37.20 | -2.002% | 21 | 275 | +20.161% |
| 2025-11-14 | 37.85 | 37.97 | 37.83 | 37.96 | -5.100% | 19 | 281 | +17.756% |
| 2025-11-13 | 40.65 | 40.89 | 40.00 | 40.00 | -1.210% | 23 | 275 | +11.750% |
| 2025-11-12 | 39.23 | 40.61 | 39.04 | 40.49 | +3.133% | 11 | 266 | +10.398% |
| 2025-11-11 | 39.38 | 39.39 | 39.26 | 39.26 | +1.736% | 41 | 265 | +13.856% |
| 2025-11-10 | 38.38 | 38.59 | 38.08 | 38.59 | +4.523% | 27 | 275 | +15.833% |
| 2025-11-07 | 36.96 | 36.96 | 36.64 | 36.92 | +0.081% | 30 | 275 | +21.073% |
| 2025-11-06 | 37.10 | 37.13 | 36.89 | 36.89 | +1.737% | 12 | 272 | +21.171% |
| 2025-11-05 | 36.40 | 36.40 | 36.26 | 36.26 | -1.467% | 9 | 270 | +23.276% |
| 2025-10-27 | 36.80 | 36.80 | 36.80 | 36.80 | -13.412% | 3 | 269 | +21.467% |
| 2025-10-20 | 42.50 | 42.50 | 42.50 | 42.50 | +3.030% | 1 | 269 | +5.176% |
| 2025-10-17 | 41.40 | 41.40 | 41.25 | 41.25 | +1.852% | 2 | 270 | +8.364% |
| 2025-10-15 | 40.50 | 40.50 | 40.50 | 40.50 | +11.540% | 1 | 270 | +10.370% |
| 2025-10-09 | 36.31 | 36.31 | 36.31 | 36.31 | -4.447% | 1 | 270 | +23.107% |
| 2025-10-08 | 38.00 | 38.00 | 38.00 | 38.00 | +11.601% | 1 | 270 | +17.632% |
| 2025-10-02 | 34.05 | 34.05 | 34.05 | 34.05 | -0.700% | 5 | 270 | +31.278% |
| 2025-10-01 | 34.29 | 34.29 | 34.29 | 34.29 | +4.543% | 3 | 265 | +30.359% |
| 2025-09-26 | 33.00 | 33.00 | 32.80 | 32.80 | 0.000% | 5 | 268 | +36.280% |
| 2025-09-23 | 32.80 | 32.90 | 32.80 | 32.80 | +1.360% | 3 | 263 | +36.280% |
| 2025-09-22 | 31.75 | 32.36 | 31.75 | 32.36 | +4.387% | 8 | 262 | +38.133% |
| 2025-09-19 | 31.00 | 31.00 | 31.00 | 31.00 | +2.310% | 1 | 256 | +44.194% |
| 2025-09-18 | 30.30 | 30.30 | 30.30 | 30.30 | -0.656% | 1 | 255 | +47.525% |
| 2025-09-11 | 30.50 | 30.50 | 30.50 | 30.50 | -0.974% | 1 | 256 | +46.557% |
| 2025-09-09 | 30.80 | 30.80 | 30.80 | 30.80 | +5.552% | 1 | 256 | +45.130% |
| 2025-09-03 | 29.20 | 29.20 | 28.85 | 29.18 | +2.928% | 4 | 255 | +53.187% |
| 2025-09-02 | 27.80 | 28.35 | 27.80 | 28.35 | +7.795% | 2 | 254 | +57.672% |
| 2025-08-28 | 26.30 | 26.30 | 26.30 | 26.30 | +2.057% | 4 | 254 | +69.962% |
| 2025-08-27 | 25.77 | 25.77 | 25.77 | 25.77 | +5.184% | 1 | 258 | +73.458% |
| 2025-08-19 | 24.50 | 24.50 | 24.50 | 24.50 | -3.353% | 2 | 257 | +82.449% |
| 2025-08-13 | 25.35 | 25.35 | 25.35 | 25.35 | +4.107% | 1 | 257 | +76.331% |
| 2025-07-31 | 25.90 | 25.90 | 24.35 | 24.35 | -4.883% | 4 | 256 | +83.573% |
| 2025-07-24 | 25.60 | 25.60 | 25.60 | 25.60 | -3.030% | 1 | 252 | +74.609% |
| 2025-07-23 | 26.40 | 26.40 | 26.40 | 26.40 | -1.493% | 1 | 252 | +69.318% |
| 2025-07-22 | 26.80 | 26.80 | 26.80 | 26.80 | -2.545% | 1 | 251 | +66.791% |
| 2025-07-16 | 27.50 | 27.50 | 27.50 | 27.50 | +7.422% | 4 | 250 | +62.545% |
| 2025-07-11 | 25.50 | 25.60 | 25.50 | 25.60 | +3.143% | 65 | 246 | +74.609% |
| 2025-06-27 | 24.82 | 24.82 | 24.82 | 24.82 | -1.897% | 50 | 184 | +80.097% |
| 2025-06-25 | 25.30 | 25.30 | 25.30 | 25.30 | +4.416% | 1 | 184 | +76.680% |
| 2025-06-09 | 24.23 | 24.23 | 24.23 | 24.23 | -1.102% | 1 | 184 | +84.482% |
| 2025-05-30 | 24.50 | 24.50 | 24.50 | 24.50 | -2.970% | 2 | 185 | +82.449% |
| 2025-05-27 | 25.25 | 25.25 | 25.25 | 25.25 | -1.483% | 40 | 184 | +77.030% |
| 2025-05-21 | 25.63 | 25.63 | 25.63 | 25.63 | +4.527% | 10 | 184 | +74.405% |
| 2025-05-20 | 24.52 | 24.52 | 24.52 | 24.52 | +3.898% | 41 | 174 | +82.300% |
| 2025-05-19 | 23.60 | 23.60 | 23.60 | 23.60 | -3.279% | 75 | 133 | +89.407% |
| 2025-05-05 | 24.40 | 24.40 | 24.40 | 24.40 | +1.077% | 2 | 58 | +83.197% |
| 2025-04-23 | 24.14 | 24.14 | 24.14 | 24.14 | -10.260% | 8 | 60 | +85.170% |
| 2025-04-21 | 26.90 | 26.90 | 26.90 | 26.90 | +7.043% | 10 | 68 | +66.171% |
| 2025-04-17 | 25.13 | 25.13 | 25.13 | 25.13 | -1.063% | 8 | 53 | +77.875% |
| 2025-04-16 | 25.00 | 25.40 | 25.00 | 25.40 | +19.811% | 2 | 53 | +75.984% |
| 2025-04-02 | 21.20 | 21.20 | 21.20 | 21.20 | +17.127% | 1 | 55 | +110.849% |
| 2025-03-04 | 18.00 | 18.10 | 17.50 | 18.10 | +2.899% | 7 | 55 | +146.961% |
| 2025-03-03 | 17.59 | 17.59 | 17.59 | 17.59 | +5.964% | 1 | 55 | +154.122% |
| 2025-02-28 | 16.60 | 16.60 | 16.60 | 16.60 | -2.353% | 2 | 54 | +169.277% |
| 2025-02-27 | 17.00 | 17.00 | 17.00 | 17.00 | -4.117% | 1 | 55 | +162.941% |
| 2025-02-25 | 17.48 | 17.73 | 17.48 | 17.73 | +3.141% | 7 | 54 | +152.115% |
| 2025-02-11 | 17.19 | 17.19 | 17.19 | 17.19 | -1.771% | 1 | 49 | +160.035% |
| 2025-02-10 | 17.50 | 17.50 | 17.50 | 17.50 | +8.025% | 1 | 50 | +155.429% |
| 2025-01-30 | 16.10 | 16.20 | 16.10 | 16.20 | +6.160% | 2 | 47 | +175.926% |
| 2025-01-27 | 15.26 | 15.26 | 15.26 | 15.26 | +9.784% | 1 | 47 | +192.923% |
| 2025-01-06 | 13.90 | 13.90 | 13.90 | 13.90 | +5.703% | 1 | 45 | +221.583% |
| 2024-12-30 | 13.15 | 13.15 | 13.15 | 13.15 | +3.543% | 3 | 45 | +239.924% |
| 2024-12-19 | 12.70 | 12.70 | 12.70 | 12.70 | -7.299% | 5 | 42 | +251.969% |
| 2024-12-04 | 13.70 | 13.70 | 13.70 | 13.70 | +9.600% | 2 | 37 | +226.277% |
| 2024-11-15 | 12.66 | 12.70 | 12.50 | 12.50 | 0.000% | 50 | 35 | +257.600% |
| 2024-11-13 | 12.74 | 12.74 | 12.50 | 12.50 | -3.846% | 5 | 10 | +257.600% |
| 2024-11-12 | 13.00 | 13.00 | 13.00 | 13.00 | -7.143% | 2 | 5 | +243.846% |
| 2024-11-06 | 14.50 | 14.50 | 14.00 | 14.00 | -6.667% | 2 | 3 | +219.286% |
| 2024-10-17 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 1 | 1 | +198.000% |