IAU270115C00062000
IAU Jan 15 2027 62.00 Call
optionOPRA
InactiveAug 21, 2026
25.50USD+6.250%(+1.50)1Vol65OI
IAU270115C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +6.250% | 1 | 66 | 0.000% |
| 2026-08-19 | 22.5000 | 24.0000 | 22.5000 | 24.0000 | +4.758% | 2 | 68 | +6.250% |
| 2026-08-12 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | +6.558% | 1 | 67 | +11.305% |
| 2026-08-07 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +36.943% | 5 | 68 | +18.605% |
| 2026-08-03 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.160% | 1 | 69 | +62.420% |
| 2026-07-29 | 15.5400 | 15.5500 | 15.5100 | 15.5200 | -2.513% | 13 | 81 | +64.304% |
| 2026-07-28 | 15.7800 | 15.9200 | 15.7800 | 15.9200 | +0.126% | 11 | 70 | +60.176% |
| 2026-07-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +2.581% | 1 | 69 | +60.377% |
| 2026-06-24 | 16.3000 | 16.3000 | 15.5000 | 15.5000 | -27.230% | 2 | 67 | +64.516% |
| 2026-06-17 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -17.442% | 1 | 67 | +19.718% |
| 2026-05-29 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | 0.000% | 5 | 72 | -1.163% |
| 2026-05-05 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -7.857% | 10 | 82 | -1.163% |
| 2026-04-24 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +12.000% | 2 | 84 | -8.929% |
| 2026-03-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +5.932% | 2 | 84 | +2.000% |
| 2026-03-19 | 23.9000 | 23.9000 | 23.6000 | 23.6000 | -27.385% | 2 | 82 | +8.051% |
| 2026-03-18 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -7.143% | 1 | 84 | -21.538% |
| 2026-03-03 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +0.575% | 1 | 83 | -27.143% |
| 2026-02-19 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +7.974% | 1 | 82 | -26.724% |
| 2026-02-17 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | +10.908% | 1 | 82 | -20.881% |
| 2026-02-02 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | -29.976% | 3 | 81 | -12.251% |
| 2026-01-28 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +34.740% | 1 | 84 | -38.554% |
| 2026-01-22 | 31.6000 | 31.6000 | 30.8000 | 30.8000 | +2.667% | 2 | 85 | -17.208% |
| 2026-01-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +23.406% | 3 | 85 | -15.000% |
| 2026-01-07 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | +8.044% | 1 | 88 | +4.895% |
| 2025-12-31 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -3.351% | 1 | 88 | +13.333% |
| 2025-12-30 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | +2.465% | 2 | 88 | +9.536% |
| 2025-12-29 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -12.649% | 1 | 86 | +12.236% |
| 2025-12-26 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +15.600% | 1 | 87 | -1.961% |
| 2025-12-19 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +1.672% | 1 | 88 | +13.333% |
| 2025-12-18 | 22.5500 | 22.5500 | 22.1300 | 22.1300 | +1.281% | 2 | 87 | +15.228% |
| 2025-12-17 | 22.3600 | 22.8000 | 21.8500 | 21.8500 | +0.599% | 17 | 85 | +16.705% |
| 2025-12-16 | 21.9100 | 22.1500 | 21.7200 | 21.7200 | -1.630% | 16 | 100 | +17.403% |
| 2025-12-15 | 22.0000 | 22.1000 | 21.9900 | 22.0800 | -0.271% | 18 | 84 | +15.489% |
| 2025-12-12 | 22.2900 | 22.2900 | 22.0800 | 22.1400 | +3.458% | 18 | 102 | +15.176% |
| 2025-12-11 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +5.160% | 1 | 87 | +19.159% |
| 2025-12-09 | 20.2500 | 21.3000 | 20.1000 | 20.3500 | +0.345% | 27 | 86 | +25.307% |
| 2025-12-08 | 20.2300 | 20.4000 | 20.2300 | 20.2800 | -0.295% | 23 | 102 | +25.740% |
| 2025-12-05 | 21.0000 | 21.3400 | 20.3200 | 20.3400 | -0.489% | 29 | 79 | +25.369% |
| 2025-12-04 | 20.0200 | 20.4700 | 20.0000 | 20.4400 | -0.195% | 23 | 96 | +24.755% |
| 2025-12-03 | 20.6100 | 20.7500 | 20.4700 | 20.4800 | +2.966% | 41 | 79 | +24.512% |
| 2025-12-02 | 19.9400 | 19.9500 | 19.8500 | 19.8900 | -4.559% | 41 | 116 | +28.205% |
| 2025-12-01 | 20.8400 | 20.8400 | 20.8200 | 20.8400 | +3.630% | 10 | 91 | +22.361% |
| 2025-11-28 | 20.0500 | 20.1100 | 20.0400 | 20.1100 | +2.602% | 10 | 100 | +26.803% |
| 2025-11-26 | 19.6000 | 19.6200 | 19.6000 | 19.6000 | +1.977% | 8 | 98 | +30.102% |
| 2025-11-25 | 19.0500 | 19.2200 | 19.0500 | 19.2200 | +5.200% | 26 | 98 | +32.674% |
| 2025-11-24 | 18.2700 | 18.2900 | 18.2600 | 18.2700 | +0.440% | 11 | 99 | +39.573% |
| 2025-11-21 | 18.0800 | 18.2000 | 18.0800 | 18.1900 | +1.962% | 26 | 98 | +40.187% |
| 2025-11-20 | 18.5100 | 18.5400 | 17.8200 | 17.8400 | -5.758% | 19 | 114 | +42.937% |
| 2025-11-19 | 18.9800 | 19.0000 | 18.9300 | 18.9300 | +1.939% | 39 | 98 | +34.707% |
| 2025-11-18 | 18.4300 | 18.5700 | 18.4300 | 18.5700 | +3.167% | 20 | 128 | +37.318% |
| 2025-11-17 | 18.0400 | 18.0600 | 18.0000 | 18.0000 | -3.692% | 35 | 108 | +41.667% |
| 2025-11-14 | 17.8400 | 18.7100 | 17.8000 | 18.6900 | -8.157% | 20 | 143 | +36.437% |
| 2025-11-13 | 20.3300 | 20.3500 | 20.3300 | 20.3500 | +4.897% | 20 | 123 | +25.307% |
| 2025-11-12 | 19.0200 | 19.5700 | 19.0200 | 19.4000 | +2.646% | 10 | 103 | +31.443% |
| 2025-11-11 | 19.1300 | 19.1500 | 18.8800 | 18.9000 | +3.448% | 41 | 93 | +34.921% |
| 2025-11-10 | 18.2700 | 18.2700 | 18.2500 | 18.2700 | +8.171% | 27 | 134 | +39.573% |
| 2025-11-07 | 16.8900 | 16.9400 | 16.8700 | 16.8900 | -1.054% | 31 | 107 | +50.977% |
| 2025-11-06 | 17.0500 | 17.1800 | 17.0500 | 17.0700 | +2.584% | 14 | 80 | +49.385% |
| 2025-11-05 | 16.8700 | 16.8800 | 16.5700 | 16.6400 | -0.359% | 10 | 90 | +53.245% |
| 2025-11-03 | 17.4000 | 17.4000 | 16.7000 | 16.7000 | -13.472% | 2 | 80 | +52.695% |
| 2025-10-24 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.047% | 1 | 80 | +32.124% |
| 2025-10-23 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +0.526% | 1 | 79 | +33.508% |
| 2025-10-21 | 18.5000 | 19.0300 | 18.5000 | 19.0000 | -19.115% | 4 | 80 | +34.211% |
| 2025-10-20 | 23.1000 | 23.4900 | 23.1000 | 23.4900 | +6.773% | 8 | 79 | +8.557% |
| 2025-10-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +8.055% | 7 | 71 | +15.909% |
| 2025-10-15 | 20.0000 | 20.3600 | 20.0000 | 20.3600 | +4.410% | 2 | 78 | +25.246% |
| 2025-10-14 | 19.1800 | 19.5000 | 19.1800 | 19.5000 | +4.390% | 7 | 78 | +30.769% |
| 2025-10-13 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | +31.549% | 1 | 71 | +36.510% |
| 2025-10-09 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -10.972% | 1 | 72 | +79.577% |
| 2025-10-06 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +7.407% | 1 | 73 | +59.875% |
| 2025-10-03 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +2.273% | 1 | 72 | +71.717% |
| 2025-10-01 | 14.6500 | 14.6500 | 14.5000 | 14.5200 | +1.538% | 4 | 71 | +75.620% |
| 2025-09-30 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +1.418% | 5 | 70 | +78.322% |
| 2025-09-29 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +11.816% | 1 | 74 | +80.851% |
| 2025-09-24 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -3.960% | 1 | 73 | +102.220% |
| 2025-09-23 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +3.877% | 4 | 72 | +94.212% |
| 2025-09-22 | 12.4000 | 12.6400 | 12.4000 | 12.6400 | +9.627% | 2 | 76 | +101.741% |
| 2025-09-17 | 11.5000 | 11.5300 | 11.5000 | 11.5300 | +2.035% | 5 | 77 | +121.162% |
| 2025-09-15 | 11.2000 | 11.3000 | 11.2000 | 11.3000 | +0.893% | 8 | 82 | +125.664% |
| 2025-09-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +4.186% | 1 | 78 | +127.679% |
| 2025-09-11 | 10.9000 | 11.0000 | 10.7500 | 10.7500 | -2.803% | 11 | 77 | +137.209% |
| 2025-09-10 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -0.360% | 1 | 76 | +130.561% |
| 2025-09-09 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | -0.893% | 9 | 75 | +129.730% |
| 2025-09-08 | 11.0900 | 11.2000 | 11.0900 | 11.2000 | +15.226% | 2 | 68 | +127.679% |
| 2025-09-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +23.038% | 2 | 66 | +162.346% |
| 2025-09-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.276% | 2 | 64 | +222.785% |
| 2025-08-29 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +15.833% | 4 | 62 | +205.755% |
| 2025-08-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 15 | 62 | +254.167% |
| 2025-08-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 6 | 72 | +249.315% |
| 2025-08-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 2 | 78 | +254.167% |
| 2025-08-18 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | -4.054% | 2 | 78 | +259.155% |
| 2025-08-15 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | -3.896% | 5 | 76 | +244.595% |
| 2025-08-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.905% | 15 | 73 | +231.169% |
| 2025-08-11 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +0.686% | 1 | 58 | +247.411% |
| 2025-08-01 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +4.591% | 1 | 57 | +249.794% |
| 2025-07-31 | 6.9000 | 6.9700 | 6.9000 | 6.9700 | -3.194% | 2 | 57 | +265.854% |
| 2025-07-29 | 7.0400 | 7.2000 | 7.0400 | 7.2000 | +2.857% | 4 | 57 | +254.167% |
| 2025-07-28 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -12.500% | 17 | 55 | +264.286% |
| 2025-07-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.400% | 1 | 38 | +218.750% |
| 2025-07-22 | 8.5000 | 8.8300 | 8.5000 | 8.8300 | +17.733% | 3 | 37 | +188.788% |
| 2025-07-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 1 | 38 | +240.000% |
| 2025-07-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.938% | 1 | 37 | +231.169% |
| 2025-07-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 1 | 36 | +214.815% |
| 2025-06-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 8 | 35 | +196.512% |
| 2025-06-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.625% | 1 | 31 | +196.512% |
| 2025-06-06 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -0.238% | 2 | 32 | +204.296% |
| 2025-06-05 | 8.5200 | 8.5200 | 8.4000 | 8.4000 | 0.000% | 3 | 31 | +203.571% |
| 2025-06-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.067% | 1 | 27 | +203.571% |
| 2025-05-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 0.000% | 1 | 27 | +212.883% |
| 2025-05-28 | 8.0800 | 8.1500 | 8.0800 | 8.1500 | -1.807% | 3 | 27 | +212.883% |
| 2025-05-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 1 | 24 | +207.229% |
| 2025-05-22 | 9.7000 | 9.7000 | 8.5000 | 8.5000 | 0.000% | 21 | 23 | +200.000% |
| 2025-05-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 2 | 2 | +200.000% |
| 2025-05-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 2 | +183.333% |
| 2025-04-23 | 8.1100 | 9.0000 | 8.1100 | 9.0000 | 0.000% | 2 | 2 | +183.333% |