Dark

IAU20270115C55
IAU Jan 15 2027 55.00 Call (IAU270115C00055000)
option OPRA

Inactive

Jul 29, 2026

21.92-0.814%(-0.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	21.9900	21.9900	21.9100	21.9200	-0.814%	12	1,556	0.000%
2026-07-28	22.2900	22.2900	22.1000	22.1000	-11.600%	12	1,566	-0.814%
2026-07-22	25.0000	25.0000	25.0000	25.0000	+10.035%	2	1,558	-12.320%
2026-06-30	22.7200	22.7200	22.7200	22.7200	-13.907%	1	1,556	-3.521%
2026-06-18	26.4600	26.4600	26.3900	26.3900	-3.932%	8	1,554	-16.938%
2026-06-17	28.8900	28.8900	27.4700	27.4700	-3.614%	3	1,554	-20.204%
2026-06-16	28.2000	28.5000	28.2000	28.5000	+1.568%	5	1,554	-23.088%
2026-06-15	28.8000	28.8000	28.0600	28.0600	-6.154%	4	1,549	-21.882%
2026-06-05	29.9000	29.9000	29.9000	29.9000	-3.111%	2	1,547	-26.689%
2026-06-01	30.8600	30.8600	30.8600	30.8600	-12.330%	25	1,545	-28.970%
2026-05-06	35.2000	35.2000	35.2000	35.2000	+6.344%	1	1,570	-37.727%
2026-05-05	33.0000	33.1000	33.0000	33.1000	-2.360%	4	1,570	-33.776%
2026-04-30	34.0000	34.0000	33.9000	33.9000	-6.970%	7	1,570	-35.339%
2026-04-21	36.4400	36.4400	36.4400	36.4400	-2.801%	1	1,570	-39.846%
2026-04-01	37.4900	37.4900	37.4900	37.4900	+9.620%	1	1,571	-41.531%
2026-03-31	34.2000	34.2000	34.2000	34.2000	-19.340%	1	1,571	-35.906%
2026-03-05	42.4000	42.4000	42.4000	42.4000	-5.039%	2	1,570	-48.302%
2026-03-04	45.7000	45.7000	44.6500	44.6500	+2.809%	3	1,570	-50.907%
2026-03-03	43.2000	43.4300	43.2000	43.4300	-3.382%	19	1,573	-49.528%
2026-02-25	44.0300	45.0000	44.0300	44.9500	-0.773%	5	1,573	-51.235%
2026-02-23	45.2000	45.3000	45.2000	45.3000	+5.841%	3	1,573	-51.611%
2026-02-20	42.0000	42.8000	42.0000	42.8000	+7.727%	3	1,573	-48.785%
2026-02-03	39.7300	39.7300	39.7300	39.7300	+17.544%	35	1,574	-44.828%
2026-02-02	33.8000	33.8000	33.8000	33.8000	-11.749%	1	1,595	-35.148%
2026-01-30	43.0000	43.0000	38.3000	38.3000	-10.889%	11	1,595	-42.768%
2026-01-27	42.9800	42.9800	42.9800	42.9800	+0.656%	24	1,588	-49.000%
2026-01-26	42.7000	42.7000	42.7000	42.7000	+6.750%	1	1,613	-48.665%
2026-01-23	40.0000	40.0000	40.0000	40.0000	+4.685%	1	1,614	-45.200%
2026-01-21	38.2100	38.2100	38.2100	38.2100	+4.570%	2	1,614	-42.633%
2026-01-20	36.3000	36.5400	36.2700	36.5400	+6.842%	27	1,614	-40.011%
2026-01-14	34.0000	34.3000	33.9000	34.2000	+0.500%	150	1,595	-35.906%
2026-01-13	34.0300	34.0300	34.0300	34.0300	+16.541%	6	1,674	-35.586%
2026-01-02	29.2000	29.2000	29.2000	29.2000	-0.171%	2	1,674	-24.932%
2025-12-31	29.0600	29.2500	29.0600	29.2500	-1.515%	6	1,681	-25.060%
2025-12-30	29.7000	29.7000	29.7000	29.7000	+2.591%	1	1,681	-26.195%
2025-12-29	28.9500	28.9500	28.9500	28.9500	-6.913%	10	1,682	-24.283%
2025-12-24	31.1000	31.1000	31.1000	31.1000	+7.241%	1	1,692	-29.518%
2025-12-18	29.0000	29.0000	29.0000	29.0000	+0.555%	1	1,692	-24.414%
2025-12-17	28.5400	29.3200	28.5400	28.8400	+1.514%	17	1,693	-23.994%
2025-12-16	28.3300	28.4100	28.3200	28.4100	-1.010%	17	1,708	-22.844%
2025-12-15	28.9100	29.4500	28.4600	28.7000	+2.757%	5	1,694	-23.624%
2025-12-12	27.9300	27.9300	27.9200	27.9300	+0.830%	4	1,695	-21.518%
2025-12-11	27.7000	27.7000	27.7000	27.7000	+3.979%	1	1,692	-20.866%
2025-12-10	26.6600	26.6600	26.6300	26.6400	-0.893%	11	1,691	-17.718%
2025-12-09	26.8300	26.8800	26.7700	26.8800	+3.584%	12	1,698	-18.452%
2025-12-08	26.3200	26.3200	25.8000	25.9500	-4.420%	24	1,709	-15.530%
2025-12-05	27.8400	27.8500	27.1400	27.1500	+1.800%	23	1,691	-19.263%
2025-12-04	26.5600	26.6700	26.5600	26.6700	+0.528%	23	1,709	-17.810%
2025-12-03	27.3400	27.3400	26.5300	26.5300	+0.151%	59	1,689	-17.377%
2025-12-02	26.3900	26.4900	26.3800	26.4900	-3.568%	41	1,734	-17.252%
2025-12-01	27.4700	27.4800	27.4600	27.4700	+3.700%	10	1,703	-20.204%
2025-11-28	26.3500	26.4900	26.3400	26.4900	+2.002%	10	1,712	-17.252%
2025-11-26	25.9000	25.9700	25.8300	25.9700	+2.083%	18	1,700	-15.595%
2025-11-25	25.4400	25.4400	25.4200	25.4400	+1.923%	18	1,700	-13.836%
2025-11-24	24.7500	24.9700	24.7200	24.9600	+2.463%	33	1,694	-12.179%
2025-11-21	24.1300	24.5900	24.1300	24.3600	+0.206%	25	1,717	-10.016%
2025-11-20	24.5300	24.6100	24.1200	24.3100	-1.976%	20	1,740	-9.831%
2025-11-19	24.9500	25.5000	24.3700	24.8000	+2.268%	42	1,724	-11.613%
2025-11-18	24.3000	24.6900	24.0500	24.2500	+1.337%	28	1,759	-9.608%
2025-11-17	24.6000	24.6000	23.9300	23.9300	-1.725%	10	1,747	-8.399%
2025-11-14	23.8200	24.3500	23.8200	24.3500	-5.400%	18	1,754	-9.979%
2025-11-13	26.7200	26.7500	25.7400	25.7400	-2.721%	22	1,740	-14.841%
2025-11-12	25.1700	26.5300	25.1700	26.4600	+4.709%	11	1,722	-17.158%
2025-11-11	25.2000	25.3400	24.8600	25.2700	+2.640%	43	1,714	-13.257%
2025-11-10	24.4400	24.6200	24.4400	24.6200	+7.699%	26	1,749	-10.967%
2025-11-07	24.1000	24.1000	22.6900	22.8600	-0.953%	32	1,731	-4.112%
2025-11-06	23.1900	23.1900	23.0600	23.0800	+1.674%	12	1,703	-5.026%
2025-11-05	22.6800	22.7100	22.6800	22.7000	+2.252%	9	1,711	-3.436%
2025-11-04	22.2000	22.2000	22.2000	22.2000	-4.803%	2	1,702	-1.261%
2025-10-31	23.9300	23.9300	23.3200	23.3200	+4.574%	6	1,702	-6.003%
2025-10-29	22.3000	22.3000	22.3000	22.3000	+1.826%	1	1,698	-1.704%
2025-10-28	21.8000	21.9000	21.8000	21.9000	-12.048%	2	1,697	+0.091%
2025-10-24	25.0000	25.0000	24.9000	24.9000	-2.696%	2	1,696	-11.968%
2025-10-23	25.5900	25.5900	25.5900	25.5900	+8.894%	1	1,696	-14.342%
2025-10-22	23.5000	23.5000	23.5000	23.5000	-6.746%	1	1,695	-6.723%
2025-10-21	25.1000	25.2000	25.1000	25.2000	-13.699%	7	1,695	-13.016%
2025-10-20	29.2000	29.2000	29.2000	29.2000	+8.148%	4	1,692	-24.932%
2025-10-17	27.4000	27.4000	27.0000	27.0000	+1.618%	18	1,696	-18.815%
2025-10-15	26.5700	26.5700	26.5700	26.5700	+7.745%	1	1,709	-17.501%
2025-10-13	24.6600	24.6600	24.6600	24.6600	+8.205%	5	1,709	-11.111%
2025-10-10	22.7300	22.8200	22.7300	22.7900	+3.591%	10	1,714	-3.817%
2025-10-09	22.3100	22.3100	22.0000	22.0000	+0.228%	2	1,719	-0.364%
2025-10-06	21.5000	21.9500	21.5000	21.9500	+11.421%	2	1,719	-0.137%
2025-10-02	19.7000	19.7000	19.7000	19.7000	-3.194%	1	1,721	+11.269%
2025-09-30	20.3500	20.3500	20.3500	20.3500	+1.750%	8	1,722	+7.715%
2025-09-29	19.8400	20.0000	19.8400	20.0000	+5.152%	8	1,722	+9.600%
2025-09-26	19.0200	19.0200	19.0200	19.0200	+3.821%	5	1,723	+15.247%
2025-09-25	18.3200	18.3200	18.3200	18.3200	+0.659%	1	1,728	+19.651%
2025-09-24	16.1000	18.2000	16.1000	18.2000	+4.839%	8	1,728	+20.440%
2025-09-17	17.0500	17.4000	17.0500	17.3600	-4.088%	29	1,728	+26.267%
2025-09-12	18.1000	18.1000	18.1000	18.1000	+9.102%	3	1,757	+21.105%
2025-09-11	16.6000	16.6000	16.5900	16.5900	-0.659%	2	1,754	+32.128%
2025-09-10	18.2000	18.2000	16.7000	16.7000	0.000%	16	1,753	+31.257%
2025-09-09	16.7000	16.7000	16.7000	16.7000	+0.602%	2	1,741	+31.257%
2025-09-08	16.8000	16.8000	16.5400	16.6000	+10.667%	23	1,739	+32.048%
2025-09-04	15.0100	15.0100	15.0000	15.0000	-2.913%	30	1,735	+46.133%
2025-09-03	15.3900	15.4500	15.3900	15.4500	+4.392%	4	1,758	+41.877%
2025-09-02	14.0000	14.8000	14.0000	14.8000	+9.630%	16	1,760	+48.108%
2025-08-29	13.0000	13.5000	13.0000	13.5000	+6.299%	4	1,769	+62.370%
2025-08-28	12.6000	12.7000	12.6000	12.7000	+2.419%	12	1,769	+72.598%
2025-08-26	12.4000	12.4000	12.4000	12.4000	+0.813%	1	1,770	+76.774%
2025-08-22	12.3000	12.3000	12.3000	12.3000	+1.821%	5	1,769	+78.211%
2025-08-20	11.8500	12.0800	11.8500	12.0800	+2.373%	2	1,764	+81.457%
2025-08-15	11.8000	11.8000	11.8000	11.8000	-0.673%	1	1,764	+85.763%
2025-08-13	11.8800	11.8800	11.8800	11.8800	-0.168%	1	1,764	+84.512%
2025-08-11	11.9000	11.9000	11.9000	11.9000	-5.630%	1	1,763	+84.202%
2025-08-08	12.6000	12.7800	12.6000	12.6100	-1.484%	3	1,763	+73.830%
2025-08-07	12.8000	12.8000	12.8000	12.8000	+4.065%	5	1,762	+71.250%
2025-08-06	12.3000	12.3000	12.3000	12.3000	-0.806%	86	1,757	+78.211%
2025-08-05	12.5000	12.5000	12.4000	12.4000	+0.649%	3	1,747	+76.774%
2025-08-04	12.5000	12.5000	12.3000	12.3200	+4.318%	11	1,744	+77.922%
2025-08-01	11.8100	11.8100	11.8100	11.8100	-0.589%	10	1,748	+85.605%
2025-07-29	11.8800	11.8800	11.8800	11.8800	-2.623%	10	1,748	+84.512%
2025-07-25	12.7100	12.7100	12.2000	12.2000	-2.322%	18	1,748	+79.672%
2025-07-24	12.6000	12.6000	12.4900	12.4900	-10.786%	3	1,752	+75.500%
2025-07-22	13.3000	14.0000	13.3000	14.0000	+19.658%	140	1,752	+56.571%
2025-07-17	11.7000	11.7000	11.7000	11.7000	-4.878%	266	1,645	+87.350%
2025-07-16	12.3000	12.3000	12.3000	12.3000	+1.235%	1	1,645	+78.211%
2025-07-15	12.1500	12.1500	12.1500	12.1500	-1.220%	3	1,644	+80.412%
2025-07-14	12.4000	12.4000	12.3000	12.3000	-0.806%	1,206	1,641	+78.211%
2025-07-11	13.2000	13.2000	12.4000	12.4000	+5.442%	17	695	+76.774%
2025-07-09	11.7600	11.7600	11.7600	11.7600	-1.176%	1	691	+86.395%
2025-07-07	11.3000	11.9000	11.3000	11.9000	-1.653%	169	691	+84.202%
2025-07-02	12.1000	12.1000	12.1000	12.1000	+5.217%	200	858	+81.157%
2025-06-27	11.3400	11.5000	11.3400	11.5000	-7.033%	2	1,044	+90.609%
2025-06-26	12.3700	12.3700	12.3700	12.3700	-3.359%	1	1,043	+77.203%
2025-06-25	12.2200	12.8000	12.0600	12.8000	+7.293%	62	1,042	+71.250%
2025-06-24	12.2000	12.3000	11.9300	11.9300	-10.301%	11	1,076	+83.738%
2025-06-23	13.3400	13.3400	13.3000	13.3000	+3.181%	12	1,069	+64.812%
2025-06-20	12.8900	12.8900	12.8900	12.8900	-10.486%	2	1,057	+70.054%
2025-06-13	14.4000	14.4000	14.4000	14.4000	+3.597%	4	1,058	+52.222%
2025-06-12	13.4200	14.3000	13.2000	13.9000	+11.200%	150	1,056	+57.698%
2025-06-11	12.5000	12.5000	12.5000	12.5000	-1.575%	2	906	+75.360%
2025-06-09	12.2000	12.7000	12.2000	12.7000	+3.252%	51	904	+72.598%
2025-06-06	12.3000	12.3000	12.3000	12.3000	-4.946%	2	955	+78.211%
2025-06-05	12.9400	12.9400	12.9400	12.9400	-2.707%	2	954	+69.397%
2025-06-02	13.3000	13.3000	13.3000	13.3000	+7.085%	1	952	+64.812%
2025-05-27	11.1000	12.4200	11.1000	12.4200	-7.658%	23	951	+76.490%
2025-05-23	13.4500	13.4500	13.4500	13.4500	+5.906%	2	975	+62.974%
2025-05-22	12.7000	12.7000	12.7000	12.7000	+0.874%	1	975	+72.598%
2025-05-21	12.4000	12.7000	12.4000	12.5900	+5.798%	43	974	+74.106%
2025-05-19	11.3700	11.9000	11.2300	11.9000	+10.185%	37	986	+84.202%
2025-05-16	10.6000	10.8000	10.6000	10.8000	-4.425%	18	1,021	+102.963%
2025-05-15	10.4700	11.6000	10.4700	11.3000	+11.002%	610	1,012	+93.982%
2025-05-14	10.8000	10.8000	10.1800	10.1800	-9.752%	13	410	+115.324%
2025-05-13	11.4600	11.5000	11.2800	11.2800	+3.486%	5	397	+94.326%
2025-05-12	11.0000	11.2000	10.9000	10.9000	-8.249%	5	394	+101.101%
2025-05-08	12.4500	12.4500	11.8800	11.8800	-10.000%	2	391	+84.512%
2025-05-05	12.0000	13.2000	12.0000	13.2000	+22.222%	12	392	+66.061%
2025-05-01	11.0000	11.0000	10.8000	10.8000	-12.195%	4	400	+102.963%
2025-04-30	12.2600	12.3000	12.1700	12.3000	-1.600%	6	396	+78.211%
2025-04-29	12.5000	12.5000	12.5000	12.5000	+4.167%	7	390	+75.360%
2025-04-25	12.0000	12.1700	12.0000	12.0000	-0.332%	18	385	+82.667%
2025-04-23	12.8000	12.8000	11.5000	12.0400	-12.627%	11	386	+82.060%
2025-04-22	14.7200	14.7200	13.7500	13.7800	-6.259%	24	388	+59.071%
2025-04-21	14.4000	14.7400	14.3000	14.7000	+17.225%	20	367	+49.116%
2025-04-17	12.5400	12.5400	12.5400	12.5400	-1.647%	1	358	+74.801%
2025-04-16	11.6000	12.9300	11.6000	12.7500	+12.832%	26	358	+71.922%
2025-04-11	11.3000	11.3000	11.3000	11.3000	+4.630%	2	364	+93.982%
2025-04-10	10.3500	10.9000	9.8600	10.8000	+24.138%	43	365	+102.963%
2025-04-09	8.5300	8.7000	8.5300	8.7000	+14.474%	2	367	+151.954%
2025-04-08	7.6000	7.6000	7.6000	7.6000	0.000%	2	367	+188.421%
2025-04-07	7.6000	7.6000	7.6000	7.6000	-4.040%	1	365	+188.421%
2025-04-04	8.5000	8.6600	5.8000	7.9200	-8.966%	18	366	+176.768%
2025-04-03	8.7000	8.7000	8.7000	8.7000	-5.844%	4	360	+151.954%
2025-04-01	9.5500	9.5500	9.1000	9.2400	+5.600%	43	356	+137.229%
2025-03-28	8.7500	8.7500	8.7500	8.7500	+11.323%	80	315	+150.514%
2025-03-26	7.9000	7.9000	7.8600	7.8600	-4.727%	21	275	+178.880%
2025-03-20	8.2500	8.2500	8.2500	8.2500	-1.786%	3	255	+165.697%
2025-03-19	8.2000	8.4000	8.1900	8.4000	+1.083%	29	252	+160.952%
2025-03-18	8.5000	8.5000	8.2900	8.3100	+3.875%	5	223	+163.779%
2025-03-17	8.0000	8.0000	8.0000	8.0000	+3.896%	1	220	+174.000%
2025-03-14	7.8000	7.8000	7.7000	7.7000	+14.754%	6	220	+184.675%
2025-03-11	6.7100	6.7100	6.7100	6.7100	+8.226%	1	218	+226.677%
2025-03-10	6.6000	6.6000	6.2000	6.2000	-11.429%	11	217	+253.548%
2025-03-04	7.0000	7.0000	7.0000	7.0000	+16.667%	1	206	+213.143%
2025-02-28	6.0000	6.0000	6.0000	6.0000	-4.762%	6	207	+265.333%
2025-02-27	6.3000	6.3000	6.3000	6.3000	-5.970%	8	204	+247.937%
2025-02-26	6.6000	6.7000	6.6000	6.7000	-5.099%	42	196	+227.164%
2025-02-25	7.0600	7.0600	7.0600	7.0600	+0.857%	1	174	+210.482%
2025-02-20	7.0000	7.0000	7.0000	7.0000	+7.692%	1	174	+213.143%
2025-02-18	6.5000	6.7000	6.2800	6.5000	+3.834%	65	174	+237.231%
2025-02-14	6.8000	6.8000	6.2600	6.2600	-6.567%	14	102	+250.160%
2025-02-13	6.7000	6.7000	6.7000	6.7000	+1.515%	1	101	+227.164%
2025-02-05	6.7000	6.7000	6.6000	6.6000	0.000%	5	101	+232.121%
2025-02-03	6.6000	6.6000	6.6000	6.6000	+8.197%	1	98	+232.121%
2025-01-31	6.1000	6.1000	6.1000	6.1000	+4.811%	2	97	+259.344%
2025-01-24	5.5000	5.8200	5.5000	5.8200	+3.929%	12	98	+276.632%
2025-01-22	5.5500	5.6000	5.5500	5.6000	+3.704%	4	101	+291.429%
2025-01-16	5.4000	5.4000	5.4000	5.4000	+14.894%	2	99	+305.926%
2025-01-13	4.7000	4.7000	4.7000	4.7000	-4.665%	1	97	+366.383%
2025-01-10	5.0000	5.0000	4.9300	4.9300	+9.556%	12	96	+344.625%
2025-01-08	4.5000	4.5000	4.5000	4.5000	+7.143%	1	89	+387.111%
2025-01-06	4.2000	4.2000	4.2000	4.2000	+2.439%	2	89	+421.905%
2025-01-03	4.0000	4.1000	4.0000	4.1000	+4.592%	4	87	+434.634%
2024-12-19	3.8900	3.9200	3.8900	3.9200	+0.513%	2	89	+459.184%
2024-12-18	3.9000	3.9000	3.9000	3.9000	-8.019%	1	87	+462.051%
2024-12-16	4.2400	4.2400	4.2400	4.2400	-11.667%	2	86	+416.981%
2024-12-12	4.8000	4.8000	4.8000	4.8000	+2.128%	42	88	+356.667%
2024-12-10	4.8300	4.8300	4.7000	4.7000	+10.329%	2	56	+366.383%
2024-12-09	4.4500	4.4500	4.2600	4.2600	-5.543%	3	57	+414.554%
2024-12-03	4.5100	4.5100	4.5100	4.5100	+2.968%	12	54	+386.031%
2024-12-02	4.2400	4.3800	4.2400	4.3800	-10.612%	3	42	+400.457%
2024-11-21	5.0000	5.0000	4.9000	4.9000	+25.000%	30	41	+347.347%
2024-11-14	3.9200	3.9200	3.9200	3.9200	-21.600%	10	41	+459.184%
2024-11-06	5.0000	5.0000	5.0000	5.0000	-3.846%	1	51	+338.400%
2024-11-04	5.2000	5.2000	5.2000	5.2000	-6.137%	3	51	+321.538%
2024-10-31	5.5000	5.5400	5.5000	5.5400	+6.538%	50	53	+295.668%
2024-09-24	5.2000	5.2000	5.2000	5.2000	0.000%	3	3	+321.538%