IAU270115C00046000
IAU Jan 15 2027 46.00 Call
optionOPRA
InactiveSep 1, 2026
36.44USD-6.300%(-2.45)6Vol250OI
IAU270115C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 36.4400 | 36.4400 | 36.4400 | 36.4400 | -6.300% | 6 | 253 | 0.000% |
| 2026-08-28 | 38.8900 | 38.8900 | 38.8900 | 38.8900 | -3.259% | 6 | 256 | -6.300% |
| 2026-08-20 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +9.388% | 12 | 244 | -9.353% |
| 2026-08-07 | 35.5000 | 36.7500 | 35.5000 | 36.7500 | +17.038% | 2 | 245 | -0.844% |
| 2026-08-04 | 31.8500 | 31.8500 | 31.4000 | 31.4000 | +2.985% | 2 | 245 | +16.051% |
| 2026-07-29 | 30.6300 | 30.6300 | 30.4700 | 30.4900 | -0.652% | 12 | 255 | +19.515% |
| 2026-07-28 | 31.0100 | 31.0100 | 30.6700 | 30.6900 | -38.865% | 12 | 245 | +18.736% |
| 2026-02-19 | 50.2000 | 50.3000 | 50.1000 | 50.2000 | +5.684% | 44 | 245 | -27.410% |
| 2026-02-17 | 47.3000 | 47.5000 | 47.3000 | 47.5000 | -1.042% | 2 | 243 | -23.284% |
| 2026-02-04 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -14.530% | 1 | 243 | -24.083% |
| 2026-01-29 | 56.1600 | 56.1600 | 56.1600 | 56.1600 | +1.135% | 5 | 244 | -35.114% |
| 2026-01-28 | 55.5300 | 55.5300 | 55.5300 | 55.5300 | +30.199% | 1 | 244 | -34.378% |
| 2026-01-15 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +8.524% | 5 | 244 | -14.560% |
| 2026-01-05 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +3.421% | 4 | 239 | -7.277% |
| 2025-12-29 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -2.564% | 1 | 240 | -4.105% |
| 2025-12-22 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +3.586% | 1 | 242 | -6.564% |
| 2025-12-17 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | +2.338% | 1 | 242 | -3.214% |
| 2025-12-16 | 36.7900 | 36.7900 | 36.7900 | 36.7900 | -1.815% | 1 | 243 | -0.951% |
| 2025-12-15 | 37.4700 | 37.4900 | 37.4700 | 37.4700 | +2.126% | 4 | 243 | -2.749% |
| 2025-12-12 | 36.5900 | 36.7000 | 36.5900 | 36.6900 | +4.560% | 4 | 243 | -0.681% |
| 2025-12-10 | 35.0800 | 35.8200 | 35.0700 | 35.0900 | -1.043% | 11 | 242 | +3.847% |
| 2025-12-09 | 35.2600 | 35.6500 | 35.2600 | 35.4600 | +1.926% | 12 | 243 | +2.764% |
| 2025-12-08 | 35.0300 | 35.0300 | 34.7900 | 34.7900 | -2.248% | 23 | 247 | +4.743% |
| 2025-12-05 | 36.1400 | 36.2000 | 35.5100 | 35.5900 | +0.993% | 23 | 224 | +2.388% |
| 2025-12-04 | 35.2800 | 35.2800 | 35.2400 | 35.2400 | -1.427% | 23 | 243 | +3.405% |
| 2025-12-03 | 35.7600 | 36.0200 | 35.6800 | 35.7500 | +2.730% | 41 | 221 | +1.930% |
| 2025-12-02 | 34.5400 | 34.8100 | 34.5400 | 34.8000 | -3.172% | 41 | 250 | +4.713% |
| 2025-12-01 | 35.6000 | 35.9500 | 35.6000 | 35.9400 | +2.715% | 11 | 216 | +1.391% |
| 2025-11-28 | 35.0100 | 35.0400 | 34.9100 | 34.9900 | +0.923% | 10 | 225 | +4.144% |
| 2025-11-26 | 34.6600 | 34.6900 | 34.6600 | 34.6700 | +2.151% | 8 | 220 | +5.105% |
| 2025-11-25 | 34.1200 | 34.1200 | 33.9400 | 33.9400 | +0.742% | 18 | 220 | +7.366% |
| 2025-11-24 | 33.1800 | 33.7000 | 33.1500 | 33.6900 | +2.122% | 31 | 213 | +8.163% |
| 2025-11-21 | 32.4700 | 33.3300 | 32.4700 | 32.9900 | +2.168% | 25 | 228 | +10.458% |
| 2025-11-20 | 32.8200 | 33.1000 | 32.2900 | 32.2900 | -2.800% | 19 | 244 | +12.852% |
| 2025-11-19 | 33.6800 | 33.8300 | 32.7300 | 33.2200 | +1.250% | 40 | 228 | +9.693% |
| 2025-11-18 | 32.7600 | 33.2700 | 32.7600 | 32.8100 | +1.800% | 18 | 253 | +11.064% |
| 2025-11-17 | 32.9000 | 33.2500 | 32.2300 | 32.2300 | -1.498% | 11 | 236 | +13.062% |
| 2025-11-14 | 32.1700 | 32.7200 | 32.1700 | 32.7200 | -7.098% | 19 | 244 | +11.369% |
| 2025-11-13 | 35.2000 | 35.2300 | 35.1400 | 35.2200 | -0.198% | 18 | 225 | +3.464% |
| 2025-11-12 | 33.6400 | 35.2900 | 33.6400 | 35.2900 | +4.749% | 21 | 208 | +3.259% |
| 2025-11-11 | 33.6500 | 33.7500 | 33.6400 | 33.6900 | +1.506% | 41 | 197 | +8.163% |
| 2025-11-10 | 33.0300 | 33.2500 | 33.0300 | 33.1900 | +5.499% | 26 | 235 | +9.792% |
| 2025-11-07 | 31.2700 | 31.4700 | 31.2700 | 31.4600 | +0.095% | 30 | 209 | +15.830% |
| 2025-11-06 | 31.6000 | 31.7400 | 31.4100 | 31.4300 | +1.061% | 12 | 185 | +15.940% |
| 2025-11-05 | 31.0900 | 31.1000 | 31.0900 | 31.1000 | -1.582% | 9 | 194 | +17.170% |
| 2025-10-27 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +1.935% | 1 | 187 | +15.316% |
| 2025-10-22 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +13.553% | 1 | 187 | +17.548% |
| 2025-09-23 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +3.487% | 1 | 188 | +33.480% |
| 2025-09-22 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | +3.047% | 1 | 188 | +38.135% |
| 2025-09-16 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +1.911% | 36 | 188 | +42.344% |
| 2025-09-15 | 25.1600 | 25.1600 | 25.1200 | 25.1200 | +0.681% | 6 | 188 | +45.064% |
| 2025-09-12 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +1.423% | 1 | 194 | +46.052% |
| 2025-09-10 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +23.618% | 5 | 195 | +48.130% |
| 2025-07-11 | 19.9000 | 19.9000 | 19.8000 | 19.9000 | +2.051% | 77 | 196 | +83.116% |
| 2025-07-10 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.465% | 2 | 168 | +86.872% |
| 2025-06-06 | 20.5000 | 20.5000 | 20.2000 | 20.2000 | -3.810% | 10 | 166 | +80.396% |
| 2025-06-05 | 21.0000 | 21.0400 | 21.0000 | 21.0000 | +3.601% | 4 | 163 | +73.524% |
| 2025-06-03 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -2.077% | 6 | 159 | +79.773% |
| 2025-06-02 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +5.612% | 2 | 153 | +76.039% |
| 2025-05-28 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +0.513% | 1 | 155 | +85.918% |
| 2025-05-27 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -9.555% | 1 | 154 | +86.872% |
| 2025-04-22 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | +14.987% | 1 | 153 | +69.017% |
| 2025-04-11 | 18.0000 | 18.7500 | 18.0000 | 18.7500 | +10.100% | 4 | 154 | +94.347% |
| 2025-04-10 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +9.871% | 1 | 154 | +113.975% |
| 2025-04-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.674% | 3 | 153 | +135.097% |
| 2025-03-31 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +13.706% | 2 | 156 | +124.108% |
| 2025-03-14 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +5.070% | 2 | 154 | +154.825% |
| 2025-03-13 | 13.6400 | 13.6400 | 13.6100 | 13.6100 | +8.016% | 36 | 121 | +167.744% |
| 2025-02-27 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.132% | 1 | 121 | +189.206% |
| 2025-02-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.491% | 1 | 120 | +201.157% |
| 2025-02-05 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +17.210% | 1 | 119 | +181.607% |
| 2025-01-29 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +6.052% | 1 | 118 | +230.072% |
| 2025-01-16 | 10.5000 | 10.5000 | 10.4100 | 10.4100 | +21.047% | 7 | 117 | +250.048% |
| 2024-12-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.994% | 28 | 111 | +323.721% |
| 2024-12-19 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | -11.170% | 4 | 83 | +336.407% |
| 2024-12-13 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | -3.093% | 44 | 80 | +287.660% |
| 2024-12-12 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | +7.778% | 25 | 60 | +275.670% |
| 2024-12-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 82 | 41 | +304.889% |