Dark

IAU20270115C50
IAU Jan 15 2027 50.00 Call (IAU270115C00050000)
option OPRA

Inactive

Aug 19, 2026

35.62+14.903%(+4.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	35.0000	35.6200	35.0000	35.6200	+14.903%	7	999	0.000%
2026-08-05	30.0000	31.0000	30.0000	31.0000	+10.714%	9	1,005	+14.903%
2026-08-04	28.0000	28.0000	28.0000	28.0000	+1.966%	1	1,005	+27.214%
2026-07-31	27.4600	27.4600	27.4600	27.4600	+3.039%	2	1,005	+29.716%
2026-07-29	26.7700	26.7700	26.6400	26.6500	-1.914%	12	1,003	+33.659%
2026-07-28	27.2000	27.2100	27.1600	27.1700	-3.206%	12	1,010	+31.100%
2026-07-27	27.9800	28.0700	27.9800	28.0700	+5.526%	3	1,006	+26.897%
2026-07-17	26.6000	26.6000	26.6000	26.6000	+5.138%	2	1,006	+33.910%
2026-07-16	25.3000	25.3000	25.3000	25.3000	-10.442%	2	1,004	+40.791%
2026-07-14	28.2500	28.2500	28.2500	28.2500	+2.727%	1	1,004	+26.088%
2026-07-01	27.5000	27.5000	27.5000	27.5000	+1.103%	1	1,003	+29.527%
2026-06-30	27.4500	27.4500	27.2000	27.2000	-2.158%	6	1,002	+30.956%
2026-06-26	27.8000	27.8000	27.8000	27.8000	+2.583%	1	1,001	+28.129%
2026-06-25	27.1000	27.1000	27.1000	27.1000	-10.738%	1	1,001	+31.439%
2026-06-22	30.3600	30.3600	30.3600	30.3600	+5.784%	1	1,001	+17.325%
2026-06-10	28.7000	28.7000	28.7000	28.7000	-27.762%	10	1,001	+24.111%
2026-05-14	39.7300	39.7300	39.7300	39.7300	-2.263%	4	1,001	-10.345%
2026-05-08	40.7000	40.7000	40.6500	40.6500	+0.123%	12	1,005	-12.374%
2026-05-07	40.6000	40.6000	40.6000	40.6000	+9.052%	2	1,005	-12.266%
2026-04-29	37.2300	37.2300	37.2300	37.2300	-2.539%	1	1,003	-4.324%
2026-04-28	38.2000	38.2000	38.2000	38.2000	-5.679%	1	1,002	-6.754%
2026-04-24	40.5000	40.5000	40.5000	40.5000	-0.857%	2	1,002	-12.049%
2026-04-22	40.8500	40.8500	40.8500	40.8500	-4.422%	2	1,004	-12.803%
2026-04-20	42.7400	42.7400	42.7400	42.7400	+1.520%	4	1,004	-16.659%
2026-04-15	42.1000	42.1000	42.1000	42.1000	+0.959%	1	1,002	-15.392%
2026-04-09	41.7000	41.7000	41.7000	41.7000	+3.912%	1	1,001	-14.580%
2026-04-07	40.1300	40.1300	40.1300	40.1300	+0.576%	1	1,000	-11.238%
2026-04-02	39.9000	39.9000	39.9000	39.9000	+14.000%	1	1,000	-10.727%
2026-03-24	35.0000	35.0000	35.0000	35.0000	-4.502%	1	1,000	+1.771%
2026-03-23	36.6500	36.6500	36.6500	36.6500	-20.326%	1	1,000	-2.810%
2026-03-17	46.0000	46.0000	46.0000	46.0000	-0.862%	1	1,001	-22.565%
2026-03-16	46.4000	46.4000	46.4000	46.4000	-2.888%	1	1,002	-23.233%
2026-03-09	47.7800	47.7800	47.7800	47.7800	-1.889%	1	1,002	-25.450%
2026-03-06	48.7000	48.7000	48.7000	48.7000	+3.069%	2	1,003	-26.858%
2026-03-03	48.2700	48.2700	46.8500	47.2500	-8.784%	4	1,005	-24.614%
2026-03-02	51.8000	51.8000	51.8000	51.8000	+5.392%	2	1,008	-31.236%
2026-02-26	48.8000	49.1500	48.8000	49.1500	-1.107%	2	1,006	-27.528%
2026-02-25	49.7000	49.7000	49.7000	49.7000	0.000%	1	1,005	-28.330%
2026-02-23	49.7000	49.7000	49.7000	49.7000	+13.006%	1	1,005	-28.330%
2026-02-17	43.6500	43.9800	43.6500	43.9800	-4.805%	2	1,005	-19.009%
2026-02-10	47.0000	47.0000	46.2000	46.2000	-2.532%	7	1,005	-22.900%
2026-02-09	47.0000	47.4000	47.0000	47.4000	+5.357%	9	1,000	-24.852%
2026-02-03	42.6000	44.9900	42.6000	44.9900	+13.325%	6	1,004	-20.827%
2026-02-02	39.7000	40.3000	39.7000	39.7000	-9.896%	4	1,002	-10.277%
2026-01-30	46.6000	46.6000	41.1900	44.0600	-16.868%	25	999	-19.156%
2026-01-29	53.4000	53.4000	53.0000	53.0000	+3.922%	11	993	-32.792%
2026-01-28	51.0000	51.0000	51.0000	51.0000	+8.280%	2	1,003	-30.157%
2026-01-26	47.7500	47.7500	47.1000	47.1000	+7.780%	6	1,005	-24.374%
2026-01-22	43.0700	43.7000	43.0700	43.7000	+5.327%	25	1,011	-18.490%
2026-01-20	41.0400	41.4900	40.9600	41.4900	+8.329%	10	999	-14.148%
2026-01-16	38.3000	38.3000	38.3000	38.3000	-1.136%	1	1,003	-6.997%
2026-01-15	38.7000	38.7400	38.7000	38.7400	-0.155%	2	1,003	-8.054%
2026-01-14	38.8000	38.8000	38.8000	38.8000	+4.021%	2	1,003	-8.196%
2026-01-13	37.3000	37.3000	37.3000	37.3000	-3.717%	1	1,003	-4.504%
2026-01-12	38.7400	38.7400	38.7400	38.7400	+5.072%	1	1,003	-8.054%
2026-01-09	36.9000	36.9000	36.8700	36.8700	+2.788%	2	1,004	-3.390%
2026-01-07	35.8700	35.8700	35.8700	35.8700	-1.726%	1	1,004	-0.697%
2026-01-06	36.1900	36.5000	36.1900	36.5000	+9.053%	9	1,004	-2.411%
2026-01-02	33.4000	33.4700	33.4000	33.4700	+1.118%	10	1,002	+6.424%
2025-12-31	33.3400	33.3400	33.1000	33.1000	-3.131%	41	1,002	+7.613%
2025-12-30	34.1700	34.1700	34.1700	34.1700	-0.553%	1	1,002	+4.243%
2025-12-29	34.3600	34.3600	34.3600	34.3600	-4.370%	1	1,002	+3.667%
2025-12-24	35.9300	35.9300	35.9300	35.9300	+1.354%	1	1,002	-0.863%
2025-12-23	35.5100	35.5100	35.4500	35.4500	+0.567%	2	1,002	+0.480%
2025-12-22	35.2500	35.2500	35.2500	35.2500	+4.599%	21	1,002	+1.050%
2025-12-19	33.7000	33.7000	33.7000	33.7000	-2.601%	1	1,002	+5.697%
2025-12-18	33.4000	35.2000	33.4000	34.6000	+2.125%	45	1,001	+2.948%
2025-12-17	33.8800	33.8800	33.8800	33.8800	+2.048%	1	1,013	+5.136%
2025-12-16	33.3900	33.4000	32.9800	33.2000	-1.600%	4	1,013	+7.289%
2025-12-15	33.7700	33.7700	33.7300	33.7400	+2.616%	4	1,013	+5.572%
2025-12-12	32.7800	32.8800	32.7800	32.8800	+2.430%	4	1,013	+8.333%
2025-12-11	32.1000	32.1000	32.1000	32.1000	+3.149%	3	1,013	+10.966%
2025-12-10	31.3000	31.3900	30.8800	31.1200	-0.955%	12	1,013	+14.460%
2025-12-09	31.2000	31.4200	30.6000	31.4200	+1.388%	13	1,014	+13.367%
2025-12-08	31.1900	31.2600	30.9900	30.9900	-1.588%	23	1,015	+14.940%
2025-12-05	31.5000	32.3400	31.4000	31.4900	+0.994%	45	1,013	+13.115%
2025-12-04	31.2000	31.2000	31.1800	31.1800	-1.235%	23	1,023	+14.240%
2025-12-03	32.1100	32.1100	31.2000	31.5700	+1.251%	56	1,020	+12.829%
2025-12-02	31.0700	31.1800	31.0500	31.1800	-2.957%	46	1,029	+14.240%
2025-12-01	32.1300	32.1400	32.1200	32.1300	+2.032%	10	1,024	+10.862%
2025-11-28	31.4100	31.5100	31.4100	31.4900	+2.741%	10	1,026	+13.115%
2025-11-26	30.6200	30.6500	30.6200	30.6500	+1.255%	8	1,031	+16.215%
2025-11-25	30.3000	30.3000	30.2500	30.2700	+2.194%	19	1,031	+17.674%
2025-11-24	29.3600	29.6300	29.3300	29.6200	+1.369%	33	1,037	+20.257%
2025-11-21	28.6900	29.3000	28.6900	29.2200	+1.247%	25	1,035	+21.903%
2025-11-20	29.3300	29.5200	28.3900	28.8600	-1.803%	22	1,045	+23.423%
2025-11-19	29.9900	30.1500	29.3800	29.3900	+0.927%	40	1,037	+21.198%
2025-11-18	29.1300	29.1300	29.1100	29.1200	+1.111%	18	1,057	+22.321%
2025-11-17	29.1400	29.1700	28.8000	28.8000	-1.706%	11	1,052	+23.681%
2025-11-14	28.3900	29.3200	28.3900	29.3000	-7.425%	19	1,054	+21.570%
2025-11-13	31.6500	31.6600	31.6300	31.6500	+0.604%	20	1,045	+12.543%
2025-11-12	30.2800	31.4600	30.2800	31.4600	+4.762%	11	1,042	+13.223%
2025-11-11	29.8100	30.0300	29.5200	30.0300	+0.839%	46	1,039	+18.615%
2025-11-10	29.0000	29.7800	28.9200	29.7800	+7.045%	27	1,047	+19.610%
2025-11-07	27.5700	27.9400	27.4000	27.8200	+0.907%	36	1,042	+28.037%
2025-11-06	27.8200	27.8200	27.5500	27.5700	+0.364%	12	1,040	+29.198%
2025-11-05	27.4200	27.4700	27.0300	27.4700	+1.741%	9	1,043	+29.669%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+1.010%	1	1,040	+31.926%
2025-10-28	26.2000	26.7300	26.2000	26.7300	-1.365%	6	1,039	+33.259%
2025-10-27	27.1000	27.1000	27.1000	27.1000	-2.867%	1	1,039	+31.439%
2025-10-22	27.9000	27.9000	27.9000	27.9000	-7.000%	2	1,039	+27.670%
2025-10-21	29.3900	30.0000	29.3900	30.0000	-12.715%	3	1,039	+18.733%
2025-10-20	33.3000	34.5000	33.3000	34.3700	+6.739%	7	1,037	+3.637%
2025-10-17	32.1000	32.2000	32.1000	32.2000	+15.786%	2	1,041	+10.621%
2025-10-10	27.7000	27.8100	27.7000	27.8100	+3.769%	3	1,042	+28.083%
2025-10-09	28.6000	28.6000	26.6000	26.8000	-5.634%	27	1,045	+32.910%
2025-10-08	28.2900	28.4000	28.2900	28.4000	+6.567%	8	1,052	+25.423%
2025-10-06	26.6000	26.6500	26.6000	26.6500	+6.600%	4	1,050	+33.659%
2025-10-01	25.0000	25.0000	25.0000	25.0000	+6.293%	1	1,049	+42.480%
2025-09-26	23.5200	23.5200	23.5200	23.5200	+4.533%	1	1,049	+51.446%
2025-09-24	22.5000	22.5000	22.5000	22.5000	-1.445%	1	1,050	+58.311%
2025-09-22	22.7000	22.8800	22.7000	22.8300	+4.725%	6	1,050	+56.023%
2025-09-19	21.8000	21.8000	21.8000	21.8000	+3.318%	3	1,050	+63.394%
2025-09-18	21.0500	21.1000	21.0500	21.1000	-2.899%	4	1,047	+68.815%
2025-09-15	21.7300	21.7300	21.7300	21.7300	+2.500%	2	1,049	+63.921%
2025-09-12	21.2000	21.2000	21.2000	21.2000	+1.923%	1	1,047	+68.019%
2025-09-11	21.0000	21.0000	20.7000	20.8000	-1.422%	7	1,046	+71.250%
2025-09-10	19.7200	21.2500	19.7200	21.1000	+0.238%	15	1,045	+68.815%
2025-09-08	20.9300	21.0500	20.9300	21.0500	+3.695%	2	1,044	+69.216%
2025-09-05	20.2000	20.3000	20.2000	20.3000	+5.127%	6	1,044	+75.468%
2025-09-04	19.3000	19.3100	19.3000	19.3100	-3.450%	6	1,045	+84.464%
2025-09-03	19.6600	20.0000	19.6600	20.0000	+6.101%	24	1,045	+78.100%
2025-09-02	18.8500	18.8500	18.8500	18.8500	+10.882%	2	1,054	+88.966%
2025-08-28	17.0000	17.1000	17.0000	17.0000	+3.030%	31	1,054	+109.529%
2025-08-27	16.5000	16.5000	16.5000	16.5000	0.000%	5	1,034	+115.879%
2025-08-26	16.4500	16.7000	16.4500	16.5000	0.000%	22	1,034	+115.879%
2025-08-25	16.3800	16.5000	16.3800	16.5000	+0.610%	7	1,023	+115.879%
2025-08-22	16.4200	16.4200	16.3400	16.4000	+0.613%	7	1,020	+117.195%
2025-08-18	16.3000	16.3000	16.3000	16.3000	+1.242%	1	1,013	+118.528%
2025-08-13	16.3600	16.3600	16.1000	16.1000	-1.227%	3	1,013	+121.242%
2025-08-11	16.3000	16.3000	16.3000	16.3000	-3.550%	1	1,011	+118.528%
2025-08-08	16.9000	16.9000	16.9000	16.9000	+2.424%	1	1,011	+110.769%
2025-08-06	16.5000	16.5000	16.5000	16.5000	+0.917%	2	1,011	+115.879%
2025-08-04	16.3500	16.3500	16.3500	16.3500	+7.566%	1	1,009	+117.859%
2025-07-31	15.2000	15.2000	15.2000	15.2000	0.000%	2	1,009	+134.342%
2025-07-30	15.2000	15.2000	15.2000	15.2000	-3.797%	1	1,009	+134.342%
2025-07-29	15.8000	15.8000	15.8000	15.8000	+1.282%	1	1,009	+125.443%
2025-07-28	15.6000	15.6000	15.6000	15.6000	-3.106%	1	1,008	+128.333%
2025-07-25	16.1600	16.1600	16.1000	16.1000	-3.245%	2	1,008	+121.242%
2025-07-24	16.6400	16.6400	16.6400	16.6400	-2.118%	1	1,007	+114.063%
2025-07-23	17.0000	17.0000	17.0000	17.0000	+0.592%	11	1,007	+109.529%
2025-07-21	17.0000	17.0000	16.9000	16.9000	+4.969%	11	999	+110.769%
2025-07-18	16.2000	16.3000	16.1000	16.1000	+0.625%	205	994	+121.242%
2025-07-17	15.7000	16.0000	15.7000	16.0000	-1.235%	27	799	+122.625%
2025-07-16	15.8000	16.3000	15.8000	16.2000	+1.887%	389	793	+119.877%
2025-07-15	15.9500	15.9500	15.9000	15.9000	-3.049%	153	670	+124.025%
2025-07-11	16.3000	16.6000	16.3000	16.4000	+5.806%	102	528	+117.195%
2025-07-09	15.5000	15.5000	15.5000	15.5000	-1.274%	4	485	+129.806%
2025-07-08	15.7000	15.7000	15.7000	15.7000	-4.906%	2	489	+126.879%
2025-07-07	16.5100	16.5100	16.5100	16.5100	+6.516%	1	489	+115.748%
2025-06-30	15.5000	15.5000	15.5000	15.5000	+1.974%	1	488	+129.806%
2025-06-27	15.7000	15.7000	15.2000	15.2000	-11.628%	4	488	+134.342%
2025-06-20	17.2000	17.2000	17.2000	17.2000	-2.825%	2	484	+107.093%
2025-06-18	17.5000	17.7000	17.5000	17.7000	+7.273%	3	482	+101.243%
2025-06-09	16.5000	16.5000	16.5000	16.5000	+2.676%	20	482	+115.879%
2025-05-22	16.1000	16.1000	16.0700	16.0700	-3.715%	10	469	+121.655%
2025-05-21	16.6900	16.6900	16.6900	16.6900	+6.036%	1	459	+113.421%
2025-05-20	15.7400	15.7400	15.7400	15.7400	+13.237%	3	459	+126.302%
2025-05-14	13.9000	13.9000	13.9000	13.9000	-6.081%	2	462	+156.259%
2025-05-12	14.7000	15.1400	14.7000	14.8000	-10.303%	7	462	+140.676%
2025-05-09	16.5000	16.5000	16.5000	16.5000	+14.583%	6	462	+115.879%
2025-05-01	14.4000	14.4000	14.4000	14.4000	-7.336%	3	462	+147.361%
2025-04-23	15.5400	15.5400	15.5400	15.5400	-13.667%	1	463	+129.215%
2025-04-22	18.0000	18.0000	18.0000	18.0000	+5.882%	1	463	+97.889%
2025-04-16	15.9000	17.0000	15.9000	17.0000	+13.409%	38	462	+109.529%
2025-04-15	14.7600	14.9900	14.7600	14.9900	-0.728%	12	433	+137.625%
2025-04-11	15.1000	15.2600	15.1000	15.1000	+7.092%	54	440	+135.894%
2025-04-10	14.0000	14.1000	13.8200	14.1000	+33.019%	32	459	+152.624%
2025-04-08	10.6000	10.6000	10.6000	10.6000	-15.132%	2	450	+236.038%
2025-04-03	12.5500	12.5500	12.4900	12.4900	-2.802%	5	449	+185.188%
2025-04-01	12.8500	12.8500	12.8500	12.8500	+0.156%	5	444	+177.198%
2025-03-31	12.9200	12.9200	12.7000	12.8300	+9.658%	16	439	+177.631%
2025-03-27	11.7000	11.7000	11.7000	11.7000	+4.464%	10	438	+204.444%
2025-03-24	11.0000	11.2000	11.0000	11.2000	-3.448%	432	428	+218.036%
2025-03-19	11.6000	11.6000	11.6000	11.6000	+1.754%	1	563	+207.069%
2025-03-17	11.4000	11.4000	11.4000	11.4000	+0.885%	2	563	+212.456%
2025-03-14	11.3000	11.3000	11.3000	11.3000	+2.727%	2	561	+215.221%
2025-03-13	11.0400	11.0400	11.0000	11.0000	+7.949%	4	559	+223.818%
2025-03-12	9.9000	10.2000	9.9000	10.1900	+1.900%	3	559	+249.558%
2025-03-11	10.0000	10.0000	10.0000	10.0000	+7.527%	1	557	+256.200%
2025-03-10	9.9400	9.9400	9.3000	9.3000	-11.429%	12	556	+283.011%
2025-03-06	10.5000	10.5000	10.5000	10.5000	+2.941%	30	522	+239.238%
2025-03-05	9.7000	10.4000	9.7000	10.2000	+17.241%	402	522	+249.216%
2025-02-28	8.8000	8.8000	8.7000	8.7000	-7.447%	34	120	+309.425%
2025-02-27	9.4000	9.4000	9.4000	9.4000	-5.051%	3	106	+278.936%
2025-02-26	9.6000	9.9000	9.6000	9.9000	-3.883%	15	106	+259.798%
2025-02-21	10.3000	10.3000	10.3000	10.3000	+5.641%	30	91	+245.825%
2025-02-18	9.7000	9.7500	9.5000	9.7500	+7.143%	145	91	+265.333%
2025-02-14	9.1200	9.1700	9.1000	9.1000	-7.238%	8	80	+291.429%
2025-02-13	9.8100	9.8100	9.8100	9.8100	+1.134%	2	80	+263.099%
2025-02-12	9.8000	9.8000	9.7000	9.7000	+4.301%	3	80	+267.216%
2025-02-05	9.0000	9.6000	9.0000	9.3000	-0.428%	5	77	+283.011%
2025-02-03	9.3400	9.3400	9.3400	9.3400	+6.136%	1	72	+281.370%
2025-01-31	8.8000	8.8000	8.8000	8.8000	+39.683%	2	71	+304.773%
2025-01-06	6.3000	6.3000	6.3000	6.3000	-0.787%	2	72	+465.397%
2025-01-03	6.3500	6.3500	6.3500	6.3500	-2.308%	4	72	+460.945%
2024-12-17	6.5000	6.5000	6.5000	6.5000	-2.549%	1	70	+448.000%
2024-12-09	6.5000	6.6700	6.5000	6.6700	+4.545%	90	69	+434.033%
2024-12-06	6.3800	6.3800	6.3800	6.3800	-0.468%	2	114	+458.307%
2024-12-05	6.4100	6.4100	6.4100	6.4100	-2.879%	1	114	+455.694%
2024-12-02	6.5500	6.6000	6.5500	6.6000	0.000%	98	114	+439.697%
2024-11-27	6.7400	6.7400	6.6000	6.6000	-13.158%	7	24	+439.697%
2024-11-22	8.1000	8.1000	7.6000	7.6000	+22.581%	16	24	+368.684%
2024-11-15	6.2000	6.2000	6.2000	6.2000	-19.481%	2	16	+474.516%
2024-11-08	7.7000	7.7000	7.7000	7.7000	+4.054%	2	15	+362.597%
2024-11-06	7.1800	7.4000	7.1800	7.4000	-10.843%	2	15	+381.351%
2024-11-04	8.3000	8.3000	8.3000	8.3000	-1.190%	1	15	+329.157%
2024-11-01	8.4000	8.4000	8.4000	8.4000	-5.618%	2	14	+324.048%
2024-10-29	8.9000	8.9000	8.9000	8.9000	+8.537%	1	13	+300.225%
2024-10-28	8.2000	8.2000	8.2000	8.2000	+2.500%	1	12	+334.390%
2024-10-23	8.5000	8.5000	8.0000	8.0000	+14.286%	5	11	+345.250%
2024-10-08	7.0000	7.0000	7.0000	7.0000	-6.542%	4	6	+408.857%
2024-09-24	7.6000	7.6000	7.4900	7.4900	0.000%	2	2	+375.567%