IAU270115C00049000
IAU Jan 15 2027 49.00 Call
optionOPRA
InactiveAug 11, 2026
34.72USD+24.400%(+6.81)6Vol166OI
IAU270115C00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | +24.400% | 6 | 169 | 0.000% |
| 2026-07-29 | 27.9900 | 27.9900 | 27.8900 | 27.9100 | +0.144% | 12 | 176 | +24.400% |
| 2026-07-28 | 27.9200 | 27.9200 | 27.8100 | 27.8700 | -26.658% | 12 | 170 | +24.578% |
| 2026-03-30 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -24.000% | 1 | 170 | -8.632% |
| 2026-03-06 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +10.963% | 1 | 170 | -30.560% |
| 2026-02-17 | 44.4200 | 45.0600 | 44.4200 | 45.0600 | +6.374% | 4 | 170 | -22.947% |
| 2026-01-30 | 42.3600 | 42.3600 | 42.3600 | 42.3600 | +17.341% | 1 | 172 | -18.036% |
| 2026-01-05 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +1.834% | 1 | 174 | -3.823% |
| 2025-12-30 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | +1.780% | 6 | 174 | -2.059% |
| 2025-12-17 | 34.8300 | 34.8300 | 34.8300 | 34.8300 | +1.723% | 1 | 174 | -0.316% |
| 2025-12-16 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -1.183% | 1 | 174 | +1.402% |
| 2025-12-15 | 34.6300 | 35.6300 | 34.6300 | 34.6500 | +2.363% | 4 | 174 | +0.202% |
| 2025-12-12 | 33.5100 | 33.9600 | 33.5100 | 33.8500 | +4.669% | 4 | 174 | +2.570% |
| 2025-12-10 | 32.3700 | 33.4000 | 32.3400 | 32.3400 | -0.462% | 11 | 173 | +7.359% |
| 2025-12-09 | 32.2100 | 32.7400 | 32.1800 | 32.4900 | +2.202% | 12 | 173 | +6.864% |
| 2025-12-08 | 31.8000 | 31.8100 | 31.7900 | 31.7900 | -2.783% | 23 | 178 | +9.217% |
| 2025-12-05 | 33.5400 | 33.5400 | 32.6900 | 32.7000 | +1.806% | 23 | 161 | +6.177% |
| 2025-12-04 | 32.2600 | 32.2800 | 32.1200 | 32.1200 | -2.726% | 23 | 178 | +8.095% |
| 2025-12-03 | 32.9000 | 33.1700 | 32.8900 | 33.0200 | +3.414% | 41 | 161 | +5.148% |
| 2025-12-02 | 32.0700 | 32.0700 | 31.6600 | 31.9300 | -3.535% | 41 | 189 | +8.738% |
| 2025-12-01 | 33.2700 | 33.2700 | 33.0700 | 33.1000 | +2.827% | 10 | 164 | +4.894% |
| 2025-11-28 | 32.1700 | 32.2000 | 32.1700 | 32.1900 | +2.093% | 10 | 171 | +7.860% |
| 2025-11-26 | 31.5300 | 31.5400 | 31.5200 | 31.5300 | +2.072% | 8 | 169 | +10.117% |
| 2025-11-25 | 30.8900 | 30.9000 | 30.8800 | 30.8900 | +0.948% | 18 | 169 | +12.399% |
| 2025-11-24 | 30.3500 | 30.6000 | 30.3300 | 30.6000 | +2.685% | 33 | 168 | +13.464% |
| 2025-11-21 | 29.6600 | 30.2300 | 29.6600 | 29.8000 | +0.101% | 25 | 175 | +16.510% |
| 2025-11-20 | 29.9500 | 30.2100 | 29.7700 | 29.7700 | -1.976% | 19 | 187 | +16.627% |
| 2025-11-19 | 30.8600 | 30.9800 | 29.6800 | 30.3700 | +1.606% | 40 | 177 | +14.323% |
| 2025-11-18 | 29.8800 | 29.9000 | 29.8800 | 29.8900 | +1.667% | 18 | 201 | +16.159% |
| 2025-11-17 | 30.0000 | 30.0000 | 29.4000 | 29.4000 | -2.098% | 11 | 186 | +18.095% |
| 2025-11-14 | 29.3300 | 30.0400 | 29.3300 | 30.0300 | -7.200% | 19 | 195 | +15.618% |
| 2025-11-13 | 32.3600 | 32.3700 | 32.3600 | 32.3600 | +0.904% | 20 | 187 | +7.293% |
| 2025-11-12 | 31.0200 | 32.0900 | 30.7800 | 32.0700 | +4.293% | 11 | 170 | +8.263% |
| 2025-11-11 | 30.7800 | 30.8000 | 30.6900 | 30.7500 | +1.151% | 41 | 162 | +12.911% |
| 2025-11-10 | 30.1900 | 30.4000 | 30.1900 | 30.4000 | +5.960% | 26 | 191 | +14.211% |
| 2025-11-07 | 28.4400 | 28.7000 | 28.4400 | 28.6900 | +0.420% | 30 | 172 | +21.018% |
| 2025-11-06 | 28.7500 | 28.7500 | 28.5600 | 28.5700 | +1.097% | 12 | 148 | +21.526% |
| 2025-11-05 | 28.2300 | 28.2700 | 28.2300 | 28.2600 | -9.132% | 9 | 153 | +22.859% |
| 2025-10-23 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -9.593% | 1 | 147 | +11.640% |
| 2025-10-20 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +5.846% | 1 | 148 | +0.930% |
| 2025-10-17 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +42.357% | 2 | 148 | +6.831% |
| 2025-09-16 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +12.022% | 1 | 150 | +52.081% |
| 2025-09-04 | 20.6000 | 20.6000 | 20.2200 | 20.3800 | +21.165% | 4 | 150 | +70.363% |
| 2025-08-12 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -5.876% | 1 | 148 | +106.421% |
| 2025-08-08 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | +0.393% | 1 | 148 | +94.292% |
| 2025-07-21 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.706% | 21 | 147 | +95.056% |
| 2025-07-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -0.585% | 4 | 126 | +104.235% |
| 2025-07-16 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -0.581% | 1 | 122 | +103.041% |
| 2025-07-11 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +3.614% | 18 | 121 | +101.860% |
| 2025-07-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +6.206% | 25 | 103 | +109.157% |
| 2025-05-12 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -10.378% | 1 | 84 | +122.137% |
| 2025-05-09 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +0.230% | 2 | 85 | +99.083% |
| 2025-05-05 | 17.1000 | 17.4000 | 17.1000 | 17.4000 | -8.421% | 2 | 85 | +99.540% |
| 2025-04-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +19.347% | 1 | 86 | +82.737% |
| 2025-04-11 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +30.492% | 2 | 87 | +118.090% |
| 2025-03-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.937% | 6 | 88 | +184.590% |
| 2025-03-19 | 12.0800 | 12.7000 | 12.0800 | 12.7000 | +4.098% | 4 | 88 | +173.386% |
| 2025-03-17 | 12.3000 | 12.3000 | 12.2000 | 12.2000 | +18.447% | 3 | 88 | +184.590% |
| 2025-02-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 2 | 85 | +237.087% |
| 2025-02-18 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | 0.000% | 73 | 87 | +237.087% |
| 2025-02-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.246% | 1 | 15 | +237.087% |
| 2025-02-11 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +1.262% | 4 | 15 | +232.886% |
| 2025-02-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.586% | 5 | 14 | +237.087% |
| 2025-02-04 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +15.186% | 20 | 19 | +239.062% |
| 2025-01-29 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +13.538% | 2 | 36 | +290.551% |
| 2025-01-10 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +8.750% | 2 | 38 | +343.423% |
| 2025-01-08 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +7.463% | 1 | 38 | +382.222% |
| 2024-12-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 2 | 36 | +418.209% |
| 2024-12-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 1 | 36 | +418.209% |
| 2024-12-19 | 6.5500 | 6.6300 | 6.5000 | 6.5000 | -20.245% | 22 | 35 | +434.154% |
| 2024-12-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +13.194% | 1 | 13 | +326.012% |
| 2024-12-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 3 | 14 | +382.222% |
| 2024-12-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 2 | 13 | +389.014% |
| 2024-12-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -17.778% | 1 | 12 | +369.189% |
| 2024-11-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +26.761% | 4 | 12 | +285.778% |
| 2024-11-18 | 6.8900 | 7.1200 | 6.8900 | 7.1000 | +30.037% | 17 | 10 | +389.014% |
| 2024-11-14 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -24.377% | 5 | 22 | +535.897% |
| 2024-11-11 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -10.864% | 2 | 27 | +380.886% |
| 2024-11-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.000% | 4 | 25 | +328.642% |
| 2024-10-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +21.622% | 8 | 27 | +285.778% |
| 2024-10-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 5 | 35 | +369.189% |
| 2024-10-08 | 7.8500 | 7.8500 | 7.4000 | 7.4000 | -7.500% | 3 | 30 | +369.189% |
| 2024-09-30 | 7.9300 | 8.0000 | 7.9300 | 8.0000 | +1.266% | 2 | 27 | +334.000% |
| 2024-09-27 | 7.9000 | 7.9000 | 7.6100 | 7.9000 | -10.227% | 36 | 25 | +339.494% |
| 2024-09-24 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | +22.222% | 3 | 8 | +294.545% |
| 2024-09-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 1 | 6 | +382.222% |
| 2024-09-20 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | +2.899% | 6 | 5 | +389.014% |
| 2024-09-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.154% | 2 | 3 | +403.188% |
| 2024-09-18 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +1.404% | 2 | 3 | +434.154% |
| 2024-09-17 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 0.000% | 1 | 1 | +441.654% |