Dark

IAU20270115C74
IAU Jan 15 2027 74.00 Call (IAU270115C00074000)
option OPRA

EOD

Aug 25, 2026

14.99-7.412%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	14.9900	14.9900	14.9900	14.9900	-7.412%	1	249	0.000%
2026-08-24	16.0000	16.1900	16.0000	16.1900	+10.512%	16	249	-7.412%
2026-08-21	14.6500	14.6500	14.6500	14.6500	+35.272%	1	251	+2.321%
2026-08-18	10.8800	10.8800	10.8300	10.8300	-8.065%	4	252	+38.412%
2026-08-17	11.7700	11.7800	11.7700	11.7800	+6.606%	4	252	+27.250%
2026-08-13	11.0500	11.0500	11.0500	11.0500	-7.917%	2	248	+35.656%
2026-08-12	12.0000	12.0000	12.0000	12.0000	+27.660%	1	248	+24.917%
2026-08-05	9.4000	9.4000	9.4000	9.4000	+45.511%	3	248	+59.468%
2026-07-31	6.7000	6.7000	6.4600	6.4600	-5.417%	15	248	+132.043%
2026-07-29	6.3500	6.8300	6.1700	6.8300	+5.564%	16	238	+119.473%
2026-07-28	6.7200	6.7200	6.4700	6.4700	-3.433%	8	240	+131.685%
2026-07-24	6.7000	6.7000	6.7000	6.7000	-9.582%	2	234	+123.731%
2026-07-21	7.4100	7.4100	7.4100	7.4100	-5.243%	1	235	+102.294%
2026-07-14	7.8200	7.8200	7.8200	7.8200	+10.141%	1	235	+91.688%
2026-07-13	7.1000	7.1000	7.1000	7.1000	-14.868%	1	235	+111.127%
2026-07-09	8.3400	8.3400	8.3400	8.3400	+5.170%	1	235	+79.736%
2026-07-08	7.9300	7.9300	7.9300	7.9300	-7.468%	1	236	+89.029%
2026-07-02	8.5700	8.5700	8.5700	8.5700	+12.763%	3	238	+74.912%
2026-06-26	7.7000	7.7000	7.6000	7.6000	+8.571%	10	238	+97.237%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-3.448%	2	233	+114.143%
2026-06-24	6.9000	7.2500	6.9000	7.2500	-23.684%	4	235	+106.759%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-11.215%	2	237	+57.789%
2026-06-09	11.3000	11.3000	10.7000	10.7000	-31.410%	10	241	+40.093%
2026-05-29	15.6000	15.6000	15.6000	15.6000	+15.556%	1	245	-3.910%
2026-05-27	14.0000	14.0000	13.5000	13.5000	-8.784%	2	245	+11.037%
2026-05-22	14.0000	14.8000	14.0000	14.8000	+7.246%	2	245	+1.284%
2026-05-20	13.8000	13.8000	13.8000	13.8000	-28.162%	1	246	+8.623%
2026-04-22	19.5200	19.5200	19.2100	19.2100	-6.293%	3	245	-21.968%
2026-04-20	20.5000	20.5000	20.5000	20.5000	+9.043%	1	246	-26.878%
2026-04-08	18.8000	18.8000	18.8000	18.8000	-2.842%	1	247	-20.266%
2026-04-07	19.3500	19.3500	19.3500	19.3500	+0.519%	2	248	-22.532%
2026-04-02	19.2500	19.2500	19.2500	19.2500	-6.098%	1	247	-22.130%
2026-04-01	20.5000	20.5000	20.5000	20.5000	+16.477%	1	247	-26.878%
2026-03-27	17.6000	17.6000	17.6000	17.6000	+20.548%	10	247	-14.830%
2026-03-24	14.6000	14.6000	14.6000	14.6000	-14.118%	1	257	+2.671%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-35.849%	1	257	-11.824%
2026-03-12	26.2000	26.5000	26.2000	26.5000	-2.214%	2	259	-43.434%
2026-03-11	27.1000	27.1000	27.1000	27.1000	-9.667%	21	265	-44.686%
2026-03-02	29.7000	30.0000	29.7000	30.0000	+8.303%	2	265	-50.033%
2026-02-25	27.7000	27.7000	27.7000	27.7000	+4.924%	1	266	-45.884%
2026-02-24	26.4000	26.4000	26.4000	26.4000	+20.548%	2	266	-43.220%
2026-02-17	22.0000	22.1100	21.9000	21.9000	+11.735%	4	266	-31.553%
2026-02-02	19.6000	19.6000	19.6000	19.6000	-12.889%	11	267	-23.520%
2026-01-30	22.5000	22.5000	22.5000	22.5000	-17.371%	5	278	-33.378%
2026-01-29	33.0000	33.0000	27.2300	27.2300	-10.132%	3	283	-44.950%
2026-01-28	30.3000	30.3000	30.3000	30.3000	+32.895%	24	285	-50.528%
2026-01-23	22.8000	22.8000	22.8000	22.8000	+2.703%	1	309	-34.254%
2026-01-22	21.2000	22.2100	21.2000	22.2000	+4.816%	10	309	-32.477%
2026-01-21	21.1800	21.1800	21.1800	21.1800	+9.741%	2	316	-29.226%
2026-01-20	19.3000	19.3000	19.1500	19.3000	+16.970%	3	316	-22.332%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-4.954%	1	317	-9.152%
2026-01-14	17.3600	17.3600	17.3600	17.3600	+18.095%	1	317	-13.652%
2026-01-07	14.7000	14.7000	14.7000	14.7000	-0.541%	4	316	+1.973%
2026-01-05	14.7800	14.7800	14.7800	14.7800	+4.897%	3	309	+1.421%
2025-12-30	14.0900	14.0900	14.0900	14.0900	-9.679%	1	309	+6.388%
2025-12-23	14.8000	15.6000	14.6300	15.6000	+8.787%	44	308	-3.910%
2025-12-22	14.3400	14.3400	14.3400	14.3400	+10.734%	2	290	+4.533%
2025-12-19	13.3900	13.3900	12.9500	12.9500	+0.700%	3	291	+15.753%
2025-12-18	13.3200	13.3200	12.8600	12.8600	+5.583%	2	290	+16.563%
2025-12-17	12.4900	13.0500	12.1800	12.1800	-1.297%	17	289	+23.071%
2025-12-16	12.3100	12.6800	12.3000	12.3400	-0.963%	17	292	+21.475%
2025-12-15	13.0100	13.0100	12.4400	12.4600	-0.240%	19	283	+20.305%
2025-12-12	13.0000	13.0000	12.2900	12.4900	+11.918%	21	292	+20.016%
2025-12-09	11.5700	11.5700	11.0100	11.1600	0.000%	23	284	+34.319%
2025-12-08	10.9600	11.3200	10.9600	11.1600	-2.872%	23	300	+34.319%
2025-12-05	11.6000	11.8500	11.2600	11.4900	-0.433%	23	285	+30.461%
2025-12-04	11.5300	11.5600	11.5300	11.5400	+0.786%	23	297	+29.896%
2025-12-03	11.6600	11.6800	10.9300	11.4500	-0.866%	37	281	+30.917%
2025-12-02	11.2200	11.5600	11.1800	11.5500	+1.583%	37	304	+29.784%
2025-12-01	11.4900	11.7500	11.3700	11.3700	-1.729%	10	276	+31.838%
2025-11-28	10.9600	11.5700	10.9600	11.5700	+8.131%	10	283	+29.559%
2025-11-26	10.6000	10.8500	10.6000	10.7000	+0.564%	10	290	+40.093%
2025-11-25	10.3900	10.6400	10.3900	10.6400	+8.571%	18	290	+40.883%
2025-11-24	9.8100	9.8900	9.7800	9.8000	+0.410%	10	295	+52.959%
2025-11-21	9.2300	10.0600	9.2300	9.7600	+0.412%	22	293	+53.586%
2025-11-20	9.7400	9.8500	9.7200	9.7200	-2.605%	20	303	+54.218%
2025-11-19	10.1300	10.1300	9.9000	9.9800	+1.837%	31	291	+50.200%
2025-11-18	9.6300	9.8600	9.6300	9.8000	+8.407%	18	309	+52.959%
2025-11-17	10.1400	10.3200	8.9200	9.0400	-13.244%	37	297	+65.819%
2025-11-14	9.4300	10.4400	9.3400	10.4200	-12.142%	8	324	+43.858%
2025-11-13	11.6600	11.9700	11.4800	11.8600	+0.765%	19	319	+26.391%
2025-11-12	10.3000	11.9000	10.2100	11.7700	+14.161%	10	315	+27.358%
2025-11-11	10.4900	10.4900	9.7000	10.3100	+2.282%	43	311	+45.393%
2025-11-10	9.6200	10.2200	9.6200	10.0800	+17.895%	27	344	+48.710%
2025-11-07	8.5500	8.7900	8.4800	8.5500	+0.117%	33	333	+75.322%
2025-11-06	8.7800	8.7800	8.1000	8.5400	+1.065%	14	305	+75.527%
2025-11-05	8.5900	8.5900	8.4500	8.4500	+9.314%	9	314	+77.396%
2025-11-04	7.7200	7.7300	7.7200	7.7300	-6.867%	3	305	+93.920%
2025-10-31	8.3000	8.3000	8.3000	8.3000	-7.778%	2	303	+80.602%
2025-10-30	9.0000	9.0000	9.0000	9.0000	+12.360%	1	305	+66.556%
2025-10-29	8.7000	8.8500	7.9000	8.0100	+1.136%	5	304	+87.141%
2025-10-28	8.0000	8.0000	7.9200	7.9200	-5.714%	2	304	+89.268%
2025-10-27	9.5000	9.5000	8.4000	8.4000	-20.000%	27	316	+78.452%
2025-10-22	10.5000	10.5000	10.5000	10.5000	+6.061%	10	316	+42.762%
2025-10-21	12.0000	12.0000	9.9000	9.9000	-30.282%	39	316	+51.414%
2025-10-20	12.8700	14.2000	12.8700	14.2000	+20.339%	52	321	+5.563%
2025-10-17	11.8000	11.8000	11.8000	11.8000	-7.087%	10	280	+27.034%
2025-10-16	11.9500	12.7000	11.9500	12.7000	+9.672%	16	270	+18.031%
2025-10-15	11.5800	11.5800	11.5800	11.5800	+10.286%	4	272	+29.447%
2025-10-14	10.4000	10.5000	10.4000	10.5000	+6.491%	43	270	+42.762%
2025-10-13	9.8600	9.8600	9.8600	9.8600	+12.045%	100	269	+52.028%
2025-10-10	8.2000	10.4000	8.2000	8.8000	+11.817%	4	286	+70.341%
2025-10-09	8.6500	8.6500	7.8700	7.8700	-11.573%	9	288	+90.470%
2025-10-08	8.8700	9.1000	8.8000	8.9000	+9.471%	115	288	+68.427%
2025-10-07	8.0400	8.1300	7.9500	8.1300	+3.567%	116	212	+84.379%
2025-10-06	7.5800	7.9000	7.5800	7.8500	+15.103%	20	212	+90.955%
2025-10-03	6.8500	7.0500	6.8000	6.8200	-1.159%	109	193	+119.795%
2025-10-01	6.8700	6.9000	6.7500	6.9000	+6.154%	12	88	+117.246%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-1.961%	1	80	+130.615%
2025-09-29	6.6400	6.6400	6.6300	6.6300	+8.689%	3	80	+126.094%
2025-09-26	5.5600	6.1000	5.5600	6.1000	+8.929%	39	77	+145.738%
2025-09-24	5.6000	5.6000	5.6000	5.6000	-5.085%	1	39	+167.679%
2025-09-23	5.9000	5.9000	5.9000	5.9000	+9.259%	2	38	+154.068%
2025-09-22	5.1000	5.4000	5.1000	5.4000	+9.091%	2	36	+177.593%
2025-09-19	4.8600	4.9500	4.8600	4.9500	+2.273%	2	35	+202.828%
2025-09-09	4.8400	4.8400	4.8400	4.8400	+27.368%	1	33	+209.711%
2025-09-04	3.8000	3.8000	3.8000	3.8000	+0.796%	5	32	+294.474%
2025-09-02	3.7700	3.7700	3.7700	3.7700	+39.630%	1	27	+297.613%
2025-08-22	2.7000	2.7000	2.7000	2.7000	+5.882%	8	26	+455.185%
2025-08-20	2.5500	2.5500	2.5500	2.5500	-32.895%	1	18	+487.843%
2025-07-23	3.8000	3.8000	3.8000	3.8000	+5.556%	1	17	+294.474%
2025-06-03	3.6000	3.6000	3.6000	3.6000	-1.099%	12	17	+316.389%
2025-05-21	3.6400	3.6400	3.6400	3.6400	0.000%	5	5	+311.813%