Dark

IAU20270115C76
IAU Jan 15 2027 76.00 Call (IAU270115C00076000)
option OPRA

EOD

Aug 24, 2026

14.00+27.273%(+3.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	14.5000	14.5000	14.0000	14.0000	+27.273%	17	732	0.000%
2026-08-19	10.8000	11.0000	10.7100	11.0000	+15.789%	31	749	+27.273%
2026-08-18	9.4000	9.5000	9.4000	9.5000	-8.654%	3	760	+47.368%
2026-08-12	10.3200	10.4000	10.3200	10.4000	+4.000%	3	759	+34.615%
2026-08-11	10.0000	10.0000	10.0000	10.0000	+7.527%	1	759	+40.000%
2026-08-10	9.3000	9.3000	9.3000	9.3000	0.000%	2	760	+50.538%
2026-08-07	9.4000	9.4100	9.3000	9.3000	+17.722%	4	758	+50.538%
2026-08-05	7.9000	7.9000	7.9000	7.9000	+35.972%	1	761	+77.215%
2026-08-04	5.8100	5.8100	5.8100	5.8100	+5.636%	1	761	+140.964%
2026-08-03	5.2300	5.5000	5.2300	5.5000	-1.610%	4	762	+154.545%
2026-07-31	5.4600	5.6000	5.4600	5.5900	-4.932%	4	760	+150.447%
2026-07-29	5.4600	5.8800	5.1500	5.8800	+9.497%	17	762	+138.095%
2026-07-28	5.4800	5.5900	5.3600	5.3700	-10.500%	10	769	+160.708%
2026-07-24	6.0000	6.0000	6.0000	6.0000	0.000%	2	762	+133.333%
2026-07-21	5.4000	6.0000	5.4000	6.0000	+6.195%	101	787	+133.333%
2026-07-20	5.7000	5.9000	5.5000	5.6500	+6.604%	100	837	+147.788%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-13.115%	1	807	+164.151%
2026-07-14	6.4000	6.4000	6.1000	6.1000	+7.018%	16	808	+129.508%
2026-07-13	6.5000	6.5000	5.7000	5.7000	-19.718%	75	808	+145.614%
2026-07-09	7.1000	7.1000	7.1000	7.1000	+24.561%	72	880	+97.183%
2026-07-08	6.4900	6.4900	5.7000	5.7000	-20.833%	3	882	+145.614%
2026-07-06	7.4000	7.4000	7.2000	7.2000	+7.463%	3	883	+94.444%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+9.836%	17	881	+108.955%
2026-06-30	6.1000	6.1000	6.1000	6.1000	+9.910%	1	882	+129.508%
2026-06-29	6.3000	6.3000	5.5500	5.5500	-14.615%	22	882	+152.252%
2026-06-25	6.4000	6.5000	6.4000	6.5000	+5.519%	2	881	+115.385%
2026-06-24	6.2000	6.2000	6.1600	6.1600	-38.400%	3	879	+127.273%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+18.343%	1	878	+40.000%
2026-06-12	8.5000	8.5000	8.4500	8.4500	+16.874%	4	878	+65.680%
2026-06-11	7.2300	7.2300	7.2300	7.2300	-29.463%	2	877	+93.638%
2026-06-08	10.5000	10.5500	10.2500	10.2500	-3.575%	9	875	+36.585%
2026-06-05	10.6300	10.6300	10.6300	10.6300	-11.417%	1	880	+31.703%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-9.434%	1	880	+16.667%
2026-05-21	13.2500	13.2500	13.2500	13.2500	-11.074%	1	879	+5.660%
2026-05-05	14.9000	14.9000	14.9000	14.9000	-15.341%	1	880	-6.040%
2026-04-22	17.6300	17.8700	17.6000	17.6000	-11.424%	5	880	-20.455%
2026-04-17	19.8700	19.8700	19.8700	19.8700	+4.855%	1	881	-29.542%
2026-04-09	18.9500	18.9500	18.9500	18.9500	+5.278%	2	882	-26.121%
2026-04-08	18.0000	18.0000	18.0000	18.0000	+8.827%	1	882	-22.222%
2026-03-19	15.0000	16.5400	15.0000	16.5400	-35.010%	46	922	-15.357%
2026-03-04	25.4500	25.4500	25.4500	25.4500	-2.863%	1	923	-44.990%
2026-02-27	26.2000	26.2000	26.2000	26.2000	+3.639%	2	924	-46.565%
2026-02-24	24.9000	25.2800	24.9000	25.2800	-4.133%	17	926	-44.620%
2026-02-23	26.5000	26.5000	26.0800	26.3700	+18.945%	26	922	-46.909%
2026-02-18	22.1700	22.1700	22.1700	22.1700	+8.411%	8	896	-36.852%
2026-02-17	20.3500	20.4500	20.3500	20.4500	-10.699%	2	904	-31.540%
2026-02-09	22.9000	22.9000	22.9000	22.9000	+5.774%	1	905	-38.865%
2026-02-06	21.6500	21.6500	21.6500	21.6500	+8.685%	1	906	-35.335%
2026-02-05	19.9200	19.9200	19.9200	19.9200	-10.230%	5	906	-29.719%
2026-02-03	21.5000	22.1900	21.5000	22.1900	+21.923%	2	906	-36.909%
2026-02-02	18.2000	18.2000	18.2000	18.2000	-10.653%	4	907	-23.077%
2026-01-30	24.2000	24.2000	20.3700	20.3700	-21.654%	31	911	-31.271%
2026-01-29	26.0000	26.0000	26.0000	26.0000	-7.572%	5	881	-46.154%
2026-01-28	28.1300	28.1300	28.1300	28.1300	+18.144%	1	886	-50.231%
2026-01-26	23.8100	23.8100	23.8100	23.8100	+19.050%	10	887	-41.201%
2026-01-22	20.0000	20.0000	20.0000	20.0000	+4.167%	1	892	-30.000%
2026-01-21	20.0000	20.0000	19.2000	19.2000	+6.667%	3	892	-27.083%
2026-01-20	17.4800	18.0000	17.4800	18.0000	+18.421%	4	892	-22.222%
2026-01-16	15.2000	15.2000	15.2000	15.2000	-1.872%	1	891	-7.895%
2026-01-15	15.4300	15.4900	15.4300	15.4900	-3.188%	2	891	-9.619%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+3.093%	1	892	-12.500%
2026-01-12	16.0000	16.0000	14.8500	15.5200	+10.071%	12	891	-9.794%
2026-01-09	14.2000	14.2000	14.1000	14.1000	+4.444%	16	887	-0.709%
2026-01-08	13.1700	13.5000	13.1700	13.5000	0.000%	4	891	+3.704%
2026-01-07	12.9800	13.5000	12.9800	13.5000	+3.846%	2	888	+3.704%
2026-01-05	13.0000	13.0000	13.0000	13.0000	+9.244%	1	890	+7.692%
2025-12-30	12.8600	12.8600	11.9000	11.9000	+3.030%	2	890	+17.647%
2025-12-29	11.8900	11.9600	11.5500	11.5500	-19.792%	36	888	+21.212%
2025-12-26	14.4000	14.4000	14.4000	14.4000	+4.803%	1	918	-2.778%
2025-12-24	14.0100	14.0100	13.7400	13.7400	-0.218%	2	919	+1.892%
2025-12-23	13.9200	13.9200	13.7700	13.7700	+5.115%	3	919	+1.670%
2025-12-22	12.7000	13.1000	12.7000	13.1000	+12.062%	2	918	+6.870%
2025-12-18	11.6900	11.6900	11.6900	11.6900	-0.085%	2	918	+19.760%
2025-12-17	11.1700	11.7400	11.1700	11.7000	+8.534%	298	916	+19.658%
2025-12-16	11.4000	11.4000	10.7800	10.7800	-4.178%	54	918	+29.870%
2025-12-15	11.4300	11.6000	11.2500	11.2500	-0.354%	20	920	+24.444%
2025-12-12	11.2000	11.3200	11.1000	11.2900	+7.524%	37	928	+24.004%
2025-12-11	10.5000	10.5000	10.5000	10.5000	+3.448%	1	915	+33.333%
2025-12-10	10.1500	10.1500	10.1500	10.1500	+1.602%	1	914	+37.931%
2025-12-09	10.1200	10.2200	9.7900	9.9900	-0.200%	23	914	+40.140%
2025-12-08	10.2400	10.2400	9.9500	10.0100	-3.098%	23	927	+39.860%
2025-12-05	10.5100	10.5200	10.1400	10.3300	-1.713%	23	914	+35.528%
2025-12-04	10.5200	10.5300	10.5100	10.5100	+5.416%	23	928	+33.206%
2025-12-03	10.5400	10.5400	9.8700	9.9700	-4.319%	38	913	+40.421%
2025-12-02	10.2200	10.4200	10.2100	10.4200	+1.957%	37	937	+34.357%
2025-12-01	10.3800	10.6400	10.2200	10.2200	-1.446%	10	909	+36.986%
2025-11-28	9.7000	10.5200	9.7000	10.3700	+3.700%	13	909	+35.005%
2025-11-26	9.6100	10.0000	9.6100	10.0000	+6.157%	9	900	+40.000%
2025-11-25	9.2400	9.4200	9.2100	9.4200	+4.204%	19	900	+48.620%
2025-11-24	8.9300	9.0600	8.9300	9.0400	+1.119%	11	899	+54.867%
2025-11-21	8.7700	8.9700	8.6100	8.9400	+1.591%	46	892	+56.600%
2025-11-20	8.9500	8.9500	8.5300	8.8000	-2.222%	20	890	+59.091%
2025-11-19	8.9100	9.1500	8.9100	9.0000	+3.448%	31	880	+55.556%
2025-11-18	8.7800	9.4000	8.6200	8.7000	+4.693%	21	899	+60.920%
2025-11-17	8.9700	9.0100	8.3100	8.3100	-11.028%	38	889	+68.472%
2025-11-14	8.4100	9.3500	8.2600	9.3400	-13.519%	318	911	+49.893%
2025-11-13	10.8100	10.8100	10.2800	10.8000	+2.176%	19	635	+29.630%
2025-11-12	9.0000	10.6200	9.0000	10.5700	+17.054%	122	626	+32.450%
2025-11-11	9.1800	9.6000	8.5400	9.0300	-0.987%	46	618	+55.039%
2025-11-10	9.3000	9.3000	8.2900	9.1200	+21.277%	55	651	+53.509%
2025-11-07	7.6500	7.9700	7.3600	7.5200	+3.581%	44	633	+86.170%
2025-11-06	7.4100	7.4100	7.1100	7.2600	-3.586%	13	600	+92.837%
2025-11-05	7.4800	7.5500	7.2500	7.5300	+9.130%	10	609	+85.923%
2025-11-04	7.0000	7.0000	6.7000	6.9000	-9.211%	28	599	+102.899%
2025-11-03	7.9400	7.9500	7.6000	7.6000	+1.333%	43	622	+84.211%
2025-10-31	7.8000	8.2000	7.5000	7.5000	-3.226%	27	622	+86.667%
2025-10-30	7.2900	7.7600	7.2900	7.7500	+8.089%	7	617	+80.645%
2025-10-29	7.9400	7.9400	7.1000	7.1700	-1.240%	21	614	+95.258%
2025-10-28	7.2400	7.2600	7.2400	7.2600	-4.474%	6	612	+92.837%
2025-10-27	7.8400	7.8400	7.6000	7.6000	-6.173%	4	607	+84.211%
2025-10-22	8.9000	8.9000	8.1000	8.1000	-9.699%	80	607	+72.840%
2025-10-21	10.4000	10.4000	8.8000	8.9700	-26.475%	456	550	+56.076%
2025-10-20	11.6300	12.2000	11.6300	12.2000	+11.722%	14	540	+14.754%
2025-10-17	10.9200	10.9200	10.9200	10.9200	+0.183%	1	545	+28.205%
2025-10-16	11.0000	11.0000	10.9000	10.9000	+9.000%	3	546	+28.440%
2025-10-15	10.1000	10.1000	10.0000	10.0000	+4.932%	3	543	+40.000%
2025-10-14	9.2500	9.5300	9.2500	9.5300	+8.295%	6	542	+46.905%
2025-10-13	8.1000	8.8000	8.1000	8.8000	+17.333%	9	548	+59.091%
2025-10-10	7.3000	7.7000	7.3000	7.5000	+7.143%	6	549	+86.667%
2025-10-09	7.8000	7.8000	7.0000	7.0000	-11.950%	24	547	+100.000%
2025-10-08	8.0000	8.1500	7.5000	7.9500	+10.879%	89	537	+76.101%
2025-10-07	7.1700	7.2600	7.1700	7.1700	+3.913%	406	63	+95.258%
2025-10-06	6.6000	6.9000	6.6000	6.9000	+16.949%	25	63	+102.899%
2025-10-03	5.9000	5.9000	5.9000	5.9000	+3.327%	2	68	+137.288%
2025-09-29	5.6000	5.7400	5.6000	5.7100	+22.009%	53	66	+145.184%
2025-09-24	4.6800	4.6800	4.6800	4.6800	-10.000%	10	50	+199.145%
2025-09-23	5.2300	5.7500	5.2000	5.2000	+20.930%	37	40	+169.231%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+4.369%	1	41	+225.581%
2025-09-15	3.9800	4.1200	3.9800	4.1200	+6.736%	7	40	+239.806%
2025-09-12	3.9000	3.9000	3.8600	3.8600	+0.260%	2	33	+262.694%
2025-09-10	3.8500	3.8500	3.8500	3.8500	+17.021%	1	32	+263.636%
2025-09-04	3.2900	3.2900	3.2900	3.2900	-7.843%	1	32	+325.532%
2025-09-03	3.5700	3.5700	3.5700	3.5700	+56.579%	1	31	+292.157%
2025-08-27	2.2300	2.3100	2.2300	2.2800	0.000%	30	30	+514.035%