IAU270115C00054000
IAU Jan 15 2027 54.00 Call
optionOPRA
InactiveJul 29, 2026
22.82USD-1.340%(-0.31)24Vol148OI
IAU270115C00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 23.0600 | 23.0600 | 22.8100 | 22.8200 | -1.340% | 24 | 160 | 0.000% |
| 2026-07-28 | 23.2800 | 23.3100 | 23.0900 | 23.1300 | -11.141% | 24 | 147 | -1.340% |
| 2026-07-07 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | +4.960% | 2 | 149 | -12.332% |
| 2026-07-01 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -35.248% | 1 | 150 | -7.984% |
| 2026-04-20 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -4.679% | 1 | 150 | -40.418% |
| 2026-02-17 | 39.9700 | 40.1800 | 39.9700 | 40.1800 | -16.292% | 2 | 150 | -43.206% |
| 2026-01-29 | 52.0000 | 52.0000 | 48.0000 | 48.0000 | +6.667% | 2 | 149 | -52.458% |
| 2026-01-28 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +2.412% | 14 | 150 | -49.289% |
| 2026-01-27 | 43.9400 | 43.9400 | 43.9400 | 43.9400 | +25.471% | 1 | 150 | -48.066% |
| 2026-01-16 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | +1.155% | 12 | 163 | -34.837% |
| 2026-01-12 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | +11.677% | 4 | 163 | -34.084% |
| 2025-12-22 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +4.942% | 1 | 160 | -26.387% |
| 2025-12-17 | 29.5100 | 30.2600 | 28.0800 | 29.5400 | +0.716% | 34 | 160 | -22.749% |
| 2025-12-16 | 28.9600 | 30.8000 | 28.9300 | 29.3300 | +0.171% | 34 | 187 | -22.196% |
| 2025-12-15 | 27.9000 | 30.4000 | 27.9000 | 29.2800 | +1.420% | 8 | 157 | -22.063% |
| 2025-12-12 | 28.8700 | 28.8900 | 28.5700 | 28.8700 | +4.753% | 8 | 163 | -20.956% |
| 2025-12-10 | 27.5500 | 27.5700 | 27.4700 | 27.5600 | -0.434% | 22 | 158 | -17.199% |
| 2025-12-09 | 27.7000 | 27.8000 | 27.6500 | 27.6800 | +2.291% | 24 | 171 | -17.558% |
| 2025-12-08 | 26.7600 | 27.1400 | 26.7300 | 27.0600 | -1.600% | 46 | 192 | -15.669% |
| 2025-12-05 | 28.2000 | 28.7400 | 27.5000 | 27.5000 | -0.326% | 68 | 154 | -17.018% |
| 2025-12-04 | 27.3500 | 27.6100 | 27.3500 | 27.5900 | -0.505% | 46 | 190 | -17.289% |
| 2025-12-03 | 28.0100 | 28.2800 | 27.5200 | 27.7300 | +0.653% | 82 | 151 | -17.706% |
| 2025-12-02 | 27.8400 | 27.8400 | 27.3400 | 27.5500 | -2.443% | 82 | 222 | -17.169% |
| 2025-12-01 | 28.0600 | 28.3800 | 28.0600 | 28.2400 | +2.878% | 20 | 156 | -19.193% |
| 2025-11-28 | 27.2600 | 27.4700 | 27.1000 | 27.4500 | +2.273% | 20 | 173 | -16.867% |
| 2025-11-26 | 26.6600 | 26.8600 | 26.6200 | 26.8400 | +2.209% | 16 | 168 | -14.978% |
| 2025-11-25 | 26.3900 | 26.3900 | 26.2600 | 26.2600 | +2.498% | 36 | 168 | -13.100% |
| 2025-11-24 | 25.6400 | 25.8400 | 25.4200 | 25.6200 | +1.546% | 66 | 157 | -10.929% |
| 2025-11-21 | 24.9900 | 25.4400 | 24.9800 | 25.2300 | +0.719% | 50 | 194 | -9.552% |
| 2025-11-20 | 25.3400 | 25.5300 | 25.0200 | 25.0500 | -3.691% | 38 | 231 | -8.902% |
| 2025-11-19 | 26.2000 | 26.3500 | 25.5000 | 26.0100 | +3.461% | 80 | 196 | -12.265% |
| 2025-11-18 | 25.2900 | 25.6300 | 24.9300 | 25.1400 | +0.721% | 36 | 263 | -9.228% |
| 2025-11-17 | 25.2200 | 25.4900 | 24.8100 | 24.9600 | +0.483% | 20 | 236 | -8.574% |
| 2025-11-14 | 24.7100 | 25.2700 | 24.6900 | 24.8400 | -9.673% | 36 | 248 | -8.132% |
| 2025-11-13 | 27.6700 | 27.6800 | 27.4800 | 27.5000 | +0.365% | 40 | 219 | -17.018% |
| 2025-11-12 | 26.1200 | 27.4800 | 25.8500 | 27.4000 | +4.740% | 22 | 187 | -16.715% |
| 2025-11-11 | 26.2300 | 26.3000 | 25.8900 | 26.1600 | +3.073% | 126 | 168 | -12.768% |
| 2025-11-10 | 25.4000 | 25.5600 | 25.3800 | 25.3800 | +6.415% | 52 | 206 | -10.087% |
| 2025-11-07 | 24.1900 | 24.1900 | 23.6600 | 23.8500 | -0.209% | 60 | 163 | -4.319% |
| 2025-11-06 | 24.1000 | 24.1000 | 23.9000 | 23.9000 | +1.271% | 24 | 110 | -4.519% |
| 2025-11-05 | 23.7700 | 23.7700 | 23.6000 | 23.6000 | -1.667% | 18 | 126 | -3.305% |
| 2025-10-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.760% | 4 | 108 | -4.917% |
| 2025-10-21 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | -14.200% | 10 | 108 | -11.344% |
| 2025-10-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +7.143% | 1 | 113 | -23.933% |
| 2025-10-16 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +1.120% | 1 | 114 | -18.500% |
| 2025-10-15 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +9.881% | 10 | 115 | -17.588% |
| 2025-10-13 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +34.759% | 1 | 105 | -9.444% |
| 2025-09-22 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +31.690% | 1 | 106 | +22.032% |
| 2025-08-29 | 14.0000 | 14.2000 | 13.9900 | 14.2000 | +13.600% | 3 | 106 | +60.704% |
| 2025-08-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.557% | 1 | 106 | +82.560% |
| 2025-08-21 | 13.4000 | 13.4000 | 12.5700 | 12.5700 | +1.371% | 3 | 106 | +81.543% |
| 2025-08-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.125% | 3 | 103 | +84.032% |
| 2025-08-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.946% | 2 | 100 | +78.281% |
| 2025-08-12 | 12.7000 | 12.7000 | 12.6800 | 12.6800 | -0.549% | 4 | 98 | +79.968% |
| 2025-08-11 | 13.0000 | 13.0000 | 12.7000 | 12.7500 | -3.409% | 7 | 95 | +78.980% |
| 2025-08-04 | 13.1000 | 13.2000 | 13.1000 | 13.2000 | +10.924% | 2 | 88 | +72.879% |
| 2025-07-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -12.500% | 2 | 87 | +91.765% |
| 2025-07-23 | 13.8000 | 13.8000 | 13.6000 | 13.6000 | +7.087% | 46 | 85 | +67.794% |
| 2025-07-17 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.618% | 9 | 54 | +79.685% |
| 2025-06-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -0.730% | 30 | 63 | +67.794% |
| 2025-06-20 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -4.927% | 2 | 38 | +66.569% |
| 2025-06-17 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +9.167% | 1 | 38 | +58.362% |
| 2025-06-11 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 0.000% | 4 | 37 | +72.879% |
| 2025-05-27 | 13.2100 | 13.2100 | 12.1000 | 13.2000 | -0.227% | 23 | 41 | +72.879% |
| 2025-05-21 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +18.548% | 1 | 50 | +72.487% |
| 2025-05-16 | 11.2000 | 11.2000 | 11.1600 | 11.1600 | +1.455% | 18 | 51 | +104.480% |
| 2025-05-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 50 | 42 | +107.455% |
| 2025-05-13 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +5.332% | 1 | 92 | +89.378% |
| 2025-05-12 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -3.866% | 2 | 91 | +99.476% |
| 2025-05-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +6.345% | 2 | 93 | +91.765% |
| 2025-05-01 | 11.5000 | 11.5000 | 11.1900 | 11.1900 | -25.894% | 4 | 94 | +103.932% |
| 2025-04-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +13.534% | 2 | 96 | +51.126% |
| 2025-04-16 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +14.655% | 2 | 96 | +71.579% |
| 2025-04-14 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +6.422% | 2 | 98 | +96.724% |
| 2025-04-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +9.990% | 2 | 100 | +109.358% |
| 2025-04-01 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +5.538% | 4 | 100 | +130.272% |
| 2025-03-28 | 9.5000 | 9.5000 | 9.3900 | 9.3900 | +12.725% | 10 | 96 | +143.024% |
| 2025-03-24 | 8.7000 | 8.7000 | 8.3200 | 8.3300 | -0.951% | 3 | 96 | +173.950% |
| 2025-03-21 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -5.506% | 4 | 94 | +171.344% |
| 2025-03-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.224% | 2 | 92 | +156.404% |
| 2025-03-19 | 8.9500 | 8.9500 | 8.9200 | 8.9200 | +2.529% | 25 | 90 | +155.830% |
| 2025-03-17 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +20.833% | 3 | 65 | +162.299% |
| 2025-03-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 1 | 62 | +216.944% |
| 2025-02-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 1 | 61 | +216.944% |
| 2025-02-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 100 | 11 | +226.000% |
| 2025-02-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 4 | 11 | +240.597% |
| 2025-02-03 | 7.4000 | 7.4000 | 6.7000 | 6.7000 | +4.687% | 2 | 11 | +240.597% |
| 2025-01-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +9.402% | 5 | 11 | +256.563% |
| 2025-01-29 | 5.9100 | 5.9100 | 5.8500 | 5.8500 | +8.333% | 5 | 11 | +290.085% |
| 2025-01-15 | 5.4100 | 5.4100 | 5.0000 | 5.4000 | +2.857% | 6 | 12 | +322.593% |
| 2025-01-10 | 5.8000 | 5.8000 | 5.2500 | 5.2500 | +19.318% | 10 | 12 | +334.667% |
| 2024-12-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -14.397% | 2 | 7 | +418.636% |
| 2024-12-10 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +11.739% | 3 | 5 | +343.969% |
| 2024-12-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -25.806% | 3 | 8 | +396.087% |
| 2024-10-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 5 | 5 | +268.065% |