IAU270115C00057000
IAU Jan 15 2027 57.00 Call
optionOPRA
InactiveSep 28, 2026
21.80USD-24.828%(-7.20)3Vol182OI
IAU270115C00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -24.828% | 3 | 182 | 0.000% |
| 2026-08-19 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +42.576% | 1 | 183 | -24.828% |
| 2026-07-29 | 20.5400 | 20.5400 | 20.3400 | 20.3400 | -0.587% | 23 | 184 | +7.178% |
| 2026-07-28 | 20.4700 | 20.4700 | 20.4500 | 20.4600 | +2.814% | 23 | 183 | +6.549% |
| 2026-07-17 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -8.379% | 3 | 183 | +9.548% |
| 2026-06-26 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -24.844% | 1 | 184 | +0.368% |
| 2026-06-01 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -1.365% | 2 | 186 | -24.567% |
| 2026-05-28 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -24.093% | 1 | 185 | -25.597% |
| 2026-02-06 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +8.123% | 1 | 185 | -43.523% |
| 2026-01-21 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +22.051% | 1 | 188 | -38.936% |
| 2025-12-23 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +4.464% | 5 | 189 | -25.470% |
| 2025-12-22 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +7.444% | 2 | 194 | -22.143% |
| 2025-12-17 | 26.4900 | 28.0000 | 25.9400 | 26.0600 | -1.250% | 34 | 194 | -16.347% |
| 2025-12-16 | 26.4500 | 26.6000 | 26.0500 | 26.3900 | -1.309% | 34 | 196 | -17.393% |
| 2025-12-15 | 26.7400 | 26.7600 | 26.7200 | 26.7400 | +3.724% | 8 | 196 | -18.474% |
| 2025-12-12 | 25.9400 | 25.9900 | 25.7800 | 25.7800 | +2.750% | 8 | 196 | -15.438% |
| 2025-12-09 | 24.5800 | 25.3100 | 24.5300 | 25.0900 | +1.538% | 46 | 196 | -13.113% |
| 2025-12-08 | 24.7300 | 24.9100 | 24.7000 | 24.7100 | -2.061% | 46 | 200 | -11.777% |
| 2025-12-05 | 25.2100 | 25.2500 | 25.1900 | 25.2300 | +1.939% | 46 | 164 | -13.595% |
| 2025-12-04 | 24.7000 | 24.7800 | 24.6700 | 24.7500 | -1.198% | 46 | 185 | -11.919% |
| 2025-12-03 | 25.1000 | 25.1400 | 25.0200 | 25.0500 | +0.886% | 82 | 161 | -12.974% |
| 2025-12-02 | 24.9600 | 25.0600 | 24.8200 | 24.8300 | -5.661% | 82 | 203 | -12.203% |
| 2025-12-01 | 25.6000 | 26.3200 | 25.6000 | 26.3200 | +7.123% | 23 | 154 | -17.173% |
| 2025-11-28 | 24.5400 | 24.5800 | 24.5300 | 24.5700 | +2.933% | 20 | 158 | -11.274% |
| 2025-11-26 | 24.0200 | 24.0200 | 23.8600 | 23.8700 | +1.618% | 15 | 155 | -8.672% |
| 2025-11-25 | 23.4700 | 23.5300 | 23.4700 | 23.4900 | +3.162% | 35 | 155 | -7.195% |
| 2025-11-24 | 22.7700 | 22.8900 | 22.4900 | 22.7700 | +2.337% | 48 | 172 | -4.260% |
| 2025-11-21 | 22.2900 | 22.3300 | 22.2200 | 22.2500 | +0.406% | 50 | 174 | -2.022% |
| 2025-11-20 | 22.7100 | 22.7400 | 22.1500 | 22.1600 | -4.524% | 38 | 190 | -1.625% |
| 2025-11-19 | 23.1900 | 23.2300 | 23.1400 | 23.2100 | +2.790% | 77 | 184 | -6.075% |
| 2025-11-18 | 22.5800 | 22.6300 | 22.5300 | 22.5800 | +1.074% | 36 | 224 | -3.454% |
| 2025-11-17 | 22.4100 | 22.4200 | 22.3000 | 22.3400 | +1.040% | 42 | 207 | -2.417% |
| 2025-11-14 | 22.0100 | 22.1700 | 22.0100 | 22.1100 | -10.919% | 36 | 229 | -1.402% |
| 2025-11-13 | 24.8600 | 24.8800 | 24.6900 | 24.8200 | -0.361% | 40 | 214 | -12.168% |
| 2025-11-12 | 23.3500 | 24.9100 | 23.1900 | 24.9100 | +6.590% | 22 | 190 | -12.485% |
| 2025-11-11 | 23.4900 | 23.4900 | 23.2400 | 23.3700 | +1.963% | 82 | 178 | -6.718% |
| 2025-11-10 | 22.8000 | 23.0600 | 22.6900 | 22.9200 | +7.253% | 52 | 239 | -4.887% |
| 2025-11-07 | 21.3600 | 21.4000 | 21.2400 | 21.3700 | +3.237% | 60 | 216 | +2.012% |
| 2025-11-06 | 20.9800 | 21.2400 | 20.6700 | 20.7000 | -0.815% | 24 | 163 | +5.314% |
| 2025-11-05 | 20.8500 | 20.9100 | 20.8500 | 20.8700 | +1.805% | 18 | 174 | +4.456% |
| 2025-11-04 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -10.870% | 1 | 160 | +6.341% |
| 2025-10-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -8.000% | 1 | 161 | -5.217% |
| 2025-10-17 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +21.359% | 1 | 161 | -12.800% |
| 2025-10-07 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +13.187% | 7 | 166 | +5.825% |
| 2025-09-29 | 17.9000 | 18.2000 | 17.9000 | 18.2000 | +10.976% | 6 | 166 | +19.780% |
| 2025-09-24 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.502% | 4 | 169 | +32.927% |
| 2025-09-22 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +12.500% | 5 | 165 | +30.931% |
| 2025-09-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.646% | 1 | 167 | +47.297% |
| 2025-09-17 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +6.667% | 5 | 167 | +41.927% |
| 2025-09-08 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.408% | 1 | 169 | +51.389% |
| 2025-09-05 | 13.7000 | 14.2000 | 13.7000 | 14.2000 | +2.899% | 3 | 170 | +53.521% |
| 2025-09-03 | 13.5000 | 14.0000 | 13.5000 | 13.8000 | +8.661% | 4 | 170 | +57.971% |
| 2025-09-02 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +23.301% | 1 | 170 | +71.654% |
| 2025-08-20 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.684% | 2 | 170 | +111.650% |
| 2025-08-18 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -7.000% | 1 | 170 | +113.099% |
| 2025-08-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 2 | 169 | +98.182% |
| 2025-08-04 | 10.6000 | 11.0000 | 10.6000 | 11.0000 | +6.796% | 3 | 168 | +98.182% |
| 2025-07-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 20 | 168 | +111.650% |
| 2025-07-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.901% | 2 | 168 | +98.182% |
| 2025-07-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.181% | 1 | 168 | +96.396% |
| 2025-07-16 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +1.651% | 1 | 168 | +96.751% |
| 2025-07-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.926% | 1 | 168 | +100.000% |
| 2025-07-11 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | +1.218% | 111 | 167 | +101.852% |
| 2025-07-07 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -8.017% | 1 | 65 | +104.311% |
| 2025-07-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.333% | 1 | 64 | +87.931% |
| 2025-06-17 | 11.8100 | 12.0000 | 11.8100 | 12.0000 | +9.091% | 28 | 64 | +81.667% |
| 2025-05-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 36 | +98.182% |
| 2025-05-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 2 | 36 | +81.667% |
| 2025-05-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.888% | 1 | 36 | +74.400% |
| 2025-05-06 | 12.3000 | 12.3900 | 12.3000 | 12.3900 | +12.636% | 2 | 35 | +75.948% |
| 2025-05-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +11.675% | 1 | 36 | +98.182% |
| 2025-05-02 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.457% | 2 | 37 | +121.320% |
| 2025-04-29 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -17.863% | 1 | 40 | +102.602% |
| 2025-04-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.207% | 1 | 40 | +66.412% |
| 2025-04-21 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +17.138% | 1 | 40 | +64.404% |
| 2025-04-17 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -5.351% | 1 | 38 | +92.580% |
| 2025-04-16 | 10.3000 | 11.9600 | 10.3000 | 11.9600 | +14.779% | 5 | 38 | +82.274% |
| 2025-04-11 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +55.522% | 6 | 38 | +109.213% |
| 2025-04-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 2 | 39 | +225.373% |
| 2025-04-07 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -5.248% | 12 | 37 | +235.385% |
| 2025-04-04 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -15.309% | 2 | 25 | +217.784% |
| 2025-04-02 | 8.1300 | 8.1300 | 8.1000 | 8.1000 | +19.118% | 2 | 24 | +169.136% |
| 2025-03-24 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | 0.000% | 3 | 22 | +220.588% |
| 2025-03-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 4 | 21 | +220.588% |
| 2025-03-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 1 | 19 | +207.042% |
| 2025-03-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.694% | 2 | 18 | +204.895% |
| 2025-03-18 | 7.4500 | 7.8000 | 7.2000 | 7.2000 | +6.984% | 3 | 16 | +202.778% |
| 2025-03-14 | 6.8000 | 6.8000 | 6.7300 | 6.7300 | +18.070% | 10 | 14 | +223.923% |
| 2025-02-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +6.742% | 3 | 9 | +282.456% |
| 2025-02-14 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -9.492% | 4 | 4 | +308.240% |
| 2025-02-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.509% | 1 | 5 | +269.492% |
| 2025-02-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +62.857% | 1 | 5 | +282.456% |
| 2024-12-05 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -38.596% | 3 | 4 | +522.857% |
| 2024-09-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 1 | +282.456% |