IAU270115C00058000
IAU Jan 15 2027 58.00 Call
optionOPRA
InactiveAug 11, 2026
26.00USD+2.767%(+0.70)2Vol52OI
IAU270115C00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.767% | 2 | 54 | 0.000% |
| 2026-08-07 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +30.077% | 1 | 53 | +2.767% |
| 2026-07-29 | 19.5400 | 19.5500 | 19.4400 | 19.4500 | -0.154% | 12 | 65 | +33.676% |
| 2026-07-28 | 19.4900 | 19.5000 | 19.4800 | 19.4800 | -5.894% | 12 | 62 | +33.470% |
| 2026-06-26 | 20.6700 | 20.7000 | 20.6700 | 20.7000 | -25.913% | 2 | 64 | +25.604% |
| 2026-06-01 | 27.9400 | 27.9400 | 27.9400 | 27.9400 | -2.648% | 2 | 65 | -6.943% |
| 2026-05-28 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -2.248% | 1 | 66 | -9.408% |
| 2026-05-15 | 29.3600 | 29.3600 | 29.3600 | 29.3600 | -3.738% | 2 | 68 | -11.444% |
| 2026-03-25 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +8.580% | 5 | 68 | -14.754% |
| 2026-03-23 | 28.0900 | 28.0900 | 28.0900 | 28.0900 | -33.515% | 1 | 73 | -7.440% |
| 2026-02-25 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | +8.112% | 3 | 82 | -38.462% |
| 2026-02-13 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | +12.106% | 5 | 82 | -33.470% |
| 2026-02-05 | 34.8600 | 34.8600 | 34.8600 | 34.8600 | +20.456% | 1 | 83 | -25.416% |
| 2026-01-06 | 28.9400 | 28.9400 | 28.9400 | 28.9400 | +10.796% | 5 | 83 | -10.159% |
| 2025-12-29 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | +3.857% | 1 | 78 | -0.459% |
| 2025-12-17 | 25.6100 | 27.1000 | 25.1100 | 25.1500 | -1.062% | 17 | 79 | +3.380% |
| 2025-12-16 | 25.5500 | 25.6400 | 25.4200 | 25.4200 | -1.625% | 17 | 82 | +2.282% |
| 2025-12-15 | 25.8600 | 25.8600 | 25.8400 | 25.8400 | +3.277% | 4 | 71 | +0.619% |
| 2025-12-12 | 25.0000 | 25.1100 | 25.0000 | 25.0200 | +2.457% | 4 | 74 | +3.917% |
| 2025-12-09 | 23.6500 | 24.4200 | 23.6500 | 24.4200 | +2.821% | 23 | 74 | +6.470% |
| 2025-12-08 | 23.7800 | 23.9900 | 23.7500 | 23.7500 | -2.504% | 23 | 82 | +9.474% |
| 2025-12-05 | 24.3700 | 24.3800 | 24.3600 | 24.3600 | +2.568% | 23 | 69 | +6.732% |
| 2025-12-04 | 23.7400 | 23.7600 | 23.7400 | 23.7500 | -2.102% | 23 | 76 | +9.474% |
| 2025-12-03 | 24.2700 | 24.2800 | 24.2500 | 24.2600 | +1.549% | 41 | 68 | +7.172% |
| 2025-12-02 | 24.0100 | 24.1100 | 23.8700 | 23.8900 | -5.945% | 41 | 91 | +8.832% |
| 2025-12-01 | 24.9000 | 25.4100 | 24.9000 | 25.4000 | +7.536% | 10 | 68 | +2.362% |
| 2025-11-28 | 23.5700 | 23.6300 | 23.5700 | 23.6200 | +2.251% | 10 | 75 | +10.076% |
| 2025-11-26 | 23.2100 | 23.2100 | 23.0800 | 23.1000 | +2.484% | 7 | 75 | +12.554% |
| 2025-11-25 | 22.5300 | 22.5600 | 22.5300 | 22.5400 | +2.269% | 17 | 75 | +15.350% |
| 2025-11-24 | 21.9300 | 22.0400 | 21.9300 | 22.0400 | +2.512% | 24 | 70 | +17.967% |
| 2025-11-21 | 21.4600 | 21.5000 | 21.4600 | 21.5000 | +1.320% | 27 | 70 | +20.930% |
| 2025-11-20 | 21.7700 | 21.8000 | 21.2200 | 21.2200 | -5.183% | 19 | 91 | +22.526% |
| 2025-11-19 | 22.4000 | 22.4000 | 22.3800 | 22.3800 | +3.420% | 38 | 73 | +16.175% |
| 2025-11-18 | 21.6400 | 21.6500 | 21.6300 | 21.6400 | +0.792% | 18 | 110 | +20.148% |
| 2025-11-17 | 21.4900 | 21.5200 | 21.4600 | 21.4700 | +1.035% | 21 | 92 | +21.099% |
| 2025-11-14 | 21.1400 | 21.2500 | 21.1300 | 21.2500 | -8.405% | 18 | 113 | +22.353% |
| 2025-11-13 | 23.9300 | 23.9400 | 23.2000 | 23.2000 | -2.603% | 26 | 95 | +12.069% |
| 2025-11-12 | 22.4400 | 23.8200 | 22.4100 | 23.8200 | +5.773% | 11 | 78 | +9.152% |
| 2025-11-11 | 22.5900 | 22.6000 | 22.5200 | 22.5200 | +3.350% | 41 | 68 | +15.453% |
| 2025-11-10 | 21.8600 | 21.8800 | 21.7700 | 21.7900 | +7.605% | 26 | 109 | +19.321% |
| 2025-11-07 | 20.3600 | 20.4100 | 20.2500 | 20.2500 | +2.015% | 30 | 83 | +28.395% |
| 2025-11-06 | 20.1500 | 20.1500 | 19.8500 | 19.8500 | -0.351% | 13 | 59 | +30.982% |
| 2025-11-05 | 19.9300 | 19.9400 | 19.9200 | 19.9200 | +4.842% | 9 | 64 | +30.522% |
| 2025-10-28 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.000% | 1 | 58 | +36.842% |
| 2025-10-27 | 20.0000 | 20.0000 | 19.8000 | 20.0000 | -4.762% | 3 | 58 | +30.000% |
| 2025-10-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -12.863% | 1 | 58 | +23.810% |
| 2025-10-17 | 25.1500 | 25.1500 | 24.1000 | 24.1000 | -5.118% | 6 | 59 | +7.884% |
| 2025-10-16 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +19.811% | 1 | 60 | +2.362% |
| 2025-10-08 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +18.967% | 5 | 61 | +22.642% |
| 2025-10-01 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +10.000% | 1 | 66 | +45.903% |
| 2025-09-26 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +9.091% | 1 | 66 | +60.494% |
| 2025-09-19 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +5.319% | 1 | 67 | +75.084% |
| 2025-09-10 | 14.3000 | 14.3000 | 14.1000 | 14.1000 | 0.000% | 2 | 66 | +84.397% |
| 2025-09-08 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +5.224% | 2 | 64 | +84.397% |
| 2025-09-05 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +9.656% | 4 | 64 | +94.030% |
| 2025-09-02 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +9.695% | 5 | 60 | +112.766% |
| 2025-08-29 | 10.9000 | 11.1400 | 10.9000 | 11.1400 | +11.400% | 5 | 67 | +133.393% |
| 2025-08-26 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +2.564% | 10 | 67 | +160.000% |
| 2025-08-21 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +1.036% | 1 | 76 | +166.667% |
| 2025-08-19 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.030% | 5 | 75 | +169.430% |
| 2025-08-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.613% | 4 | 70 | +163.959% |
| 2025-08-12 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -1.111% | 10 | 66 | +165.577% |
| 2025-08-11 | 10.0000 | 10.0000 | 9.8800 | 9.9000 | -1.980% | 11 | 56 | +162.626% |
| 2025-08-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.626% | 1 | 45 | +157.426% |
| 2025-07-24 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -4.727% | 5 | 46 | +148.092% |
| 2025-06-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.290% | 2 | 46 | +136.364% |
| 2025-06-16 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +17.202% | 1 | 47 | +109.677% |
| 2025-06-06 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +10.785% | 10 | 46 | +145.747% |
| 2025-05-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +11.047% | 2 | 42 | +172.251% |
| 2025-05-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 3 | 42 | +202.326% |
| 2025-05-13 | 9.2000 | 9.8000 | 9.2000 | 9.8000 | +4.925% | 7 | 39 | +165.306% |
| 2025-05-12 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -9.320% | 3 | 42 | +178.373% |
| 2025-05-08 | 10.0000 | 10.3000 | 10.0000 | 10.3000 | +1.278% | 3 | 39 | +152.427% |
| 2025-04-25 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.197% | 4 | 42 | +155.654% |
| 2025-04-23 | 9.9800 | 10.1500 | 9.9800 | 10.1500 | -18.474% | 6 | 43 | +156.158% |
| 2025-04-21 | 12.7700 | 12.7700 | 12.4500 | 12.4500 | +16.355% | 2 | 44 | +108.835% |
| 2025-04-17 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | +13.830% | 4 | 46 | +142.991% |
| 2025-04-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 2 | 46 | +176.596% |
| 2025-04-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.879% | 1 | 44 | +176.596% |
| 2025-04-11 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +12.706% | 2 | 43 | +171.399% |
| 2025-04-10 | 7.8000 | 8.5000 | 7.8000 | 8.5000 | +16.919% | 5 | 44 | +205.882% |
| 2025-04-09 | 7.3600 | 7.8000 | 7.2700 | 7.2700 | +21.167% | 3 | 47 | +257.634% |
| 2025-04-08 | 6.1900 | 6.1900 | 6.0000 | 6.0000 | 0.000% | 3 | 44 | +333.333% |
| 2025-04-07 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | -7.692% | 2 | 43 | +333.333% |
| 2025-04-04 | 7.2000 | 7.2000 | 6.5000 | 6.5000 | -13.333% | 4 | 41 | +300.000% |
| 2025-04-03 | 7.0000 | 7.6000 | 7.0000 | 7.5000 | -1.316% | 12 | 39 | +246.667% |
| 2025-04-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 1 | 26 | +242.105% |
| 2025-04-01 | 7.5500 | 7.5500 | 7.3000 | 7.3000 | -2.667% | 6 | 26 | +256.164% |
| 2025-03-31 | 7.4600 | 7.5000 | 7.4600 | 7.5000 | +7.143% | 3 | 20 | +246.667% |
| 2025-03-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.449% | 2 | 17 | +271.429% |
| 2025-03-27 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 2 | 16 | +276.812% |
| 2025-03-18 | 7.6000 | 7.6000 | 6.8000 | 6.8000 | +40.206% | 3 | 14 | +282.353% |
| 2025-03-10 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | +3.191% | 3 | 11 | +436.082% |
| 2025-02-28 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 2 | 10 | +453.191% |
| 2025-02-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 8 | +381.481% |
| 2025-02-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +53.203% | 4 | 8 | +372.727% |
| 2024-11-18 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -20.222% | 1 | 4 | +624.234% |
| 2024-11-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 6 | 4 | +477.778% |
| 2024-11-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 1 | +471.429% |