IAU270115C00076000
IAU Jan 15 2027 76.00 Call
optionOPRA
EODOct 12, 2026
5.00USD-12.281%(-0.70)2Vol737OI
IAU270115C00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.281% | 2 | 739 | 0.000% |
| 2026-10-09 | 6.0000 | 6.0000 | 5.5000 | 5.7000 | +21.277% | 13 | 743 | -12.281% |
| 2026-10-07 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -12.801% | 4 | 743 | +6.383% |
| 2026-10-06 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.686% | 3 | 740 | -7.236% |
| 2026-10-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 1 | 741 | -1.961% |
| 2026-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.135% | 2 | 741 | -9.091% |
| 2026-10-01 | 5.7000 | 5.7000 | 5.6200 | 5.6200 | +2.182% | 3 | 741 | -11.032% |
| 2026-09-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.563% | 10 | 731 | -9.091% |
| 2026-09-28 | 5.2000 | 5.6000 | 4.9000 | 5.2600 | -23.768% | 5 | 730 | -4.943% |
| 2026-09-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -16.058% | 2 | 730 | -27.536% |
| 2026-09-16 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +9.309% | 1 | 730 | -39.173% |
| 2026-09-15 | 7.9000 | 7.9000 | 7.5200 | 7.5200 | +0.267% | 3 | 731 | -33.511% |
| 2026-09-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.541% | 1 | 731 | -33.333% |
| 2026-09-01 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -36.571% | 2 | 732 | -43.694% |
| 2026-08-24 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | +27.273% | 17 | 749 | -64.286% |
| 2026-08-19 | 10.8000 | 11.0000 | 10.7100 | 11.0000 | +15.789% | 31 | 760 | -54.545% |
| 2026-08-18 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -8.654% | 3 | 758 | -47.368% |
| 2026-08-12 | 10.3200 | 10.4000 | 10.3200 | 10.4000 | +4.000% | 3 | 759 | -51.923% |
| 2026-08-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.527% | 1 | 760 | -50.000% |
| 2026-08-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 2 | 758 | -46.237% |
| 2026-08-07 | 9.4000 | 9.4100 | 9.3000 | 9.3000 | +17.722% | 4 | 761 | -46.237% |
| 2026-08-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +35.972% | 1 | 761 | -36.709% |
| 2026-08-04 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +5.636% | 1 | 762 | -13.941% |
| 2026-08-03 | 5.2300 | 5.5000 | 5.2300 | 5.5000 | -1.610% | 4 | 760 | -9.091% |
| 2026-07-31 | 5.4600 | 5.6000 | 5.4600 | 5.5900 | -4.932% | 4 | 758 | -10.555% |
| 2026-07-29 | 5.4600 | 5.8800 | 5.1500 | 5.8800 | +9.497% | 17 | 769 | -14.966% |
| 2026-07-28 | 5.4800 | 5.5900 | 5.3600 | 5.3700 | -10.500% | 10 | 762 | -6.890% |
| 2026-07-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 764 | -16.667% |
| 2026-07-21 | 5.4000 | 6.0000 | 5.4000 | 6.0000 | +6.195% | 101 | 837 | -16.667% |
| 2026-07-20 | 5.7000 | 5.9000 | 5.5000 | 5.6500 | +6.604% | 100 | 807 | -11.504% |
| 2026-07-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.115% | 1 | 808 | -5.660% |
| 2026-07-14 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | +7.018% | 16 | 808 | -18.033% |
| 2026-07-13 | 6.5000 | 6.5000 | 5.7000 | 5.7000 | -19.718% | 75 | 880 | -12.281% |
| 2026-07-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +24.561% | 72 | 882 | -29.577% |
| 2026-07-08 | 6.4900 | 6.4900 | 5.7000 | 5.7000 | -20.833% | 3 | 883 | -12.281% |
| 2026-07-06 | 7.4000 | 7.4000 | 7.2000 | 7.2000 | +7.463% | 3 | 881 | -30.556% |
| 2026-07-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +9.836% | 17 | 882 | -25.373% |
| 2026-06-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +9.910% | 1 | 882 | -18.033% |
| 2026-06-29 | 6.3000 | 6.3000 | 5.5500 | 5.5500 | -14.615% | 22 | 881 | -9.910% |
| 2026-06-25 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +5.519% | 2 | 879 | -23.077% |
| 2026-06-24 | 6.2000 | 6.2000 | 6.1600 | 6.1600 | -38.400% | 3 | 878 | -18.831% |
| 2026-06-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +18.343% | 1 | 878 | -50.000% |
| 2026-06-12 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +16.874% | 4 | 877 | -40.828% |
| 2026-06-11 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -29.463% | 2 | 875 | -30.844% |
| 2026-06-08 | 10.5000 | 10.5500 | 10.2500 | 10.2500 | -3.575% | 9 | 880 | -51.220% |
| 2026-06-05 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -11.417% | 1 | 880 | -52.963% |
| 2026-06-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.434% | 1 | 879 | -58.333% |
| 2026-05-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -11.074% | 1 | 880 | -62.264% |
| 2026-05-05 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -15.341% | 1 | 880 | -66.443% |
| 2026-04-22 | 17.6300 | 17.8700 | 17.6000 | 17.6000 | -11.424% | 5 | 881 | -71.591% |
| 2026-04-17 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +4.855% | 1 | 881 | -74.836% |
| 2026-04-09 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +5.278% | 2 | 882 | -73.615% |
| 2026-04-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +8.827% | 1 | 882 | -72.222% |
| 2026-03-19 | 15.0000 | 16.5400 | 15.0000 | 16.5400 | -35.010% | 46 | 922 | -69.770% |
| 2026-03-04 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -2.863% | 1 | 923 | -80.354% |
| 2026-02-27 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +3.639% | 2 | 924 | -80.916% |
| 2026-02-24 | 24.9000 | 25.2800 | 24.9000 | 25.2800 | -4.133% | 17 | 926 | -80.222% |
| 2026-02-23 | 26.5000 | 26.5000 | 26.0800 | 26.3700 | +18.945% | 26 | 922 | -81.039% |
| 2026-02-18 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +8.411% | 8 | 896 | -77.447% |
| 2026-02-17 | 20.3500 | 20.4500 | 20.3500 | 20.4500 | -10.699% | 2 | 904 | -75.550% |
| 2026-02-09 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +5.774% | 1 | 905 | -78.166% |
| 2026-02-06 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +8.685% | 1 | 906 | -76.905% |
| 2026-02-05 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -10.230% | 5 | 906 | -74.900% |
| 2026-02-03 | 21.5000 | 22.1900 | 21.5000 | 22.1900 | +21.923% | 2 | 906 | -77.467% |
| 2026-02-02 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -10.653% | 4 | 907 | -72.527% |
| 2026-01-30 | 24.2000 | 24.2000 | 20.3700 | 20.3700 | -21.654% | 31 | 911 | -75.454% |
| 2026-01-29 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -7.572% | 5 | 881 | -80.769% |
| 2026-01-28 | 28.1300 | 28.1300 | 28.1300 | 28.1300 | +18.144% | 1 | 886 | -82.225% |
| 2026-01-26 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | +19.050% | 10 | 887 | -79.000% |
| 2026-01-22 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +4.167% | 1 | 892 | -75.000% |
| 2026-01-21 | 20.0000 | 20.0000 | 19.2000 | 19.2000 | +6.667% | 3 | 892 | -73.958% |
| 2026-01-20 | 17.4800 | 18.0000 | 17.4800 | 18.0000 | +18.421% | 4 | 892 | -72.222% |
| 2026-01-16 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.872% | 1 | 891 | -67.105% |
| 2026-01-15 | 15.4300 | 15.4900 | 15.4300 | 15.4900 | -3.187% | 2 | 891 | -67.721% |
| 2026-01-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.093% | 1 | 892 | -68.750% |
| 2026-01-12 | 16.0000 | 16.0000 | 14.8500 | 15.5200 | +10.071% | 12 | 891 | -67.784% |
| 2026-01-09 | 14.2000 | 14.2000 | 14.1000 | 14.1000 | +4.444% | 16 | 887 | -64.539% |
| 2026-01-08 | 13.1700 | 13.5000 | 13.1700 | 13.5000 | 0.000% | 4 | 891 | -62.963% |
| 2026-01-07 | 12.9800 | 13.5000 | 12.9800 | 13.5000 | +3.846% | 2 | 888 | -62.963% |
| 2026-01-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.244% | 1 | 890 | -61.538% |
| 2025-12-30 | 12.8600 | 12.8600 | 11.9000 | 11.9000 | +3.030% | 2 | 890 | -57.983% |
| 2025-12-29 | 11.8900 | 11.9600 | 11.5500 | 11.5500 | -19.792% | 36 | 888 | -56.710% |
| 2025-12-26 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +4.803% | 1 | 918 | -65.278% |
| 2025-12-24 | 14.0100 | 14.0100 | 13.7400 | 13.7400 | -0.218% | 2 | 919 | -63.610% |
| 2025-12-23 | 13.9200 | 13.9200 | 13.7700 | 13.7700 | +5.115% | 3 | 919 | -63.689% |
| 2025-12-22 | 12.7000 | 13.1000 | 12.7000 | 13.1000 | +12.062% | 2 | 918 | -61.832% |
| 2025-12-18 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -0.085% | 2 | 918 | -57.228% |
| 2025-12-17 | 11.1700 | 11.7400 | 11.1700 | 11.7000 | +8.534% | 298 | 916 | -57.265% |
| 2025-12-16 | 11.4000 | 11.4000 | 10.7800 | 10.7800 | -4.178% | 54 | 918 | -53.618% |
| 2025-12-15 | 11.4300 | 11.6000 | 11.2500 | 11.2500 | -0.354% | 20 | 920 | -55.556% |
| 2025-12-12 | 11.2000 | 11.3200 | 11.1000 | 11.2900 | +7.524% | 37 | 928 | -55.713% |
| 2025-12-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.448% | 1 | 915 | -52.381% |
| 2025-12-10 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +1.602% | 1 | 914 | -50.739% |
| 2025-12-09 | 10.1200 | 10.2200 | 9.7900 | 9.9900 | -0.200% | 23 | 914 | -49.950% |
| 2025-12-08 | 10.2400 | 10.2400 | 9.9500 | 10.0100 | -3.098% | 23 | 927 | -50.050% |
| 2025-12-05 | 10.5100 | 10.5200 | 10.1400 | 10.3300 | -1.713% | 23 | 914 | -51.597% |
| 2025-12-04 | 10.5200 | 10.5300 | 10.5100 | 10.5100 | +5.416% | 23 | 928 | -52.426% |
| 2025-12-03 | 10.5400 | 10.5400 | 9.8700 | 9.9700 | -4.319% | 38 | 913 | -49.850% |
| 2025-12-02 | 10.2200 | 10.4200 | 10.2100 | 10.4200 | +1.957% | 37 | 937 | -52.015% |
| 2025-12-01 | 10.3800 | 10.6400 | 10.2200 | 10.2200 | -1.446% | 10 | 909 | -51.076% |
| 2025-11-28 | 9.7000 | 10.5200 | 9.7000 | 10.3700 | +3.700% | 13 | 909 | -51.784% |
| 2025-11-26 | 9.6100 | 10.0000 | 9.6100 | 10.0000 | +6.157% | 9 | 900 | -50.000% |
| 2025-11-25 | 9.2400 | 9.4200 | 9.2100 | 9.4200 | +4.204% | 19 | 900 | -46.921% |
| 2025-11-24 | 8.9300 | 9.0600 | 8.9300 | 9.0400 | +1.119% | 11 | 899 | -44.690% |
| 2025-11-21 | 8.7700 | 8.9700 | 8.6100 | 8.9400 | +1.591% | 46 | 892 | -44.072% |
| 2025-11-20 | 8.9500 | 8.9500 | 8.5300 | 8.8000 | -2.222% | 20 | 890 | -43.182% |
| 2025-11-19 | 8.9100 | 9.1500 | 8.9100 | 9.0000 | +3.448% | 31 | 880 | -44.444% |
| 2025-11-18 | 8.7800 | 9.4000 | 8.6200 | 8.7000 | +4.693% | 21 | 899 | -42.529% |
| 2025-11-17 | 8.9700 | 9.0100 | 8.3100 | 8.3100 | -11.028% | 38 | 889 | -39.832% |
| 2025-11-14 | 8.4100 | 9.3500 | 8.2600 | 9.3400 | -13.519% | 318 | 911 | -46.467% |
| 2025-11-13 | 10.8100 | 10.8100 | 10.2800 | 10.8000 | +2.176% | 19 | 635 | -53.704% |
| 2025-11-12 | 9.0000 | 10.6200 | 9.0000 | 10.5700 | +17.054% | 122 | 626 | -52.696% |
| 2025-11-11 | 9.1800 | 9.6000 | 8.5400 | 9.0300 | -0.987% | 46 | 618 | -44.629% |
| 2025-11-10 | 9.3000 | 9.3000 | 8.2900 | 9.1200 | +21.277% | 55 | 651 | -45.175% |
| 2025-11-07 | 7.6500 | 7.9700 | 7.3600 | 7.5200 | +3.581% | 44 | 633 | -33.511% |
| 2025-11-06 | 7.4100 | 7.4100 | 7.1100 | 7.2600 | -3.586% | 13 | 600 | -31.129% |
| 2025-11-05 | 7.4800 | 7.5500 | 7.2500 | 7.5300 | +9.130% | 10 | 609 | -33.599% |
| 2025-11-04 | 7.0000 | 7.0000 | 6.7000 | 6.9000 | -9.211% | 28 | 599 | -27.536% |
| 2025-11-03 | 7.9400 | 7.9500 | 7.6000 | 7.6000 | +1.333% | 43 | 622 | -34.211% |
| 2025-10-31 | 7.8000 | 8.2000 | 7.5000 | 7.5000 | -3.226% | 27 | 622 | -33.333% |
| 2025-10-30 | 7.2900 | 7.7600 | 7.2900 | 7.7500 | +8.089% | 7 | 617 | -35.484% |
| 2025-10-29 | 7.9400 | 7.9400 | 7.1000 | 7.1700 | -1.240% | 21 | 614 | -30.265% |
| 2025-10-28 | 7.2400 | 7.2600 | 7.2400 | 7.2600 | -4.474% | 6 | 612 | -31.129% |
| 2025-10-27 | 7.8400 | 7.8400 | 7.6000 | 7.6000 | -6.173% | 4 | 607 | -34.211% |
| 2025-10-22 | 8.9000 | 8.9000 | 8.1000 | 8.1000 | -9.699% | 80 | 607 | -38.272% |
| 2025-10-21 | 10.4000 | 10.4000 | 8.8000 | 8.9700 | -26.475% | 456 | 550 | -44.259% |
| 2025-10-20 | 11.6300 | 12.2000 | 11.6300 | 12.2000 | +11.722% | 14 | 540 | -59.016% |
| 2025-10-17 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +0.183% | 1 | 545 | -54.212% |
| 2025-10-16 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +9.000% | 3 | 546 | -54.128% |
| 2025-10-15 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +4.932% | 3 | 543 | -50.000% |
| 2025-10-14 | 9.2500 | 9.5300 | 9.2500 | 9.5300 | +8.295% | 6 | 542 | -47.534% |
| 2025-10-13 | 8.1000 | 8.8000 | 8.1000 | 8.8000 | +17.333% | 9 | 548 | -43.182% |
| 2025-10-10 | 7.3000 | 7.7000 | 7.3000 | 7.5000 | +7.143% | 6 | 549 | -33.333% |
| 2025-10-09 | 7.8000 | 7.8000 | 7.0000 | 7.0000 | -11.950% | 24 | 547 | -28.571% |
| 2025-10-08 | 8.0000 | 8.1500 | 7.5000 | 7.9500 | +10.879% | 89 | 537 | -37.107% |
| 2025-10-07 | 7.1700 | 7.2600 | 7.1700 | 7.1700 | +3.913% | 406 | 63 | -30.265% |
| 2025-10-06 | 6.6000 | 6.9000 | 6.6000 | 6.9000 | +16.949% | 25 | 63 | -27.536% |
| 2025-10-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.327% | 2 | 68 | -15.254% |
| 2025-09-29 | 5.6000 | 5.7400 | 5.6000 | 5.7100 | +22.009% | 53 | 66 | -12.434% |
| 2025-09-24 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.000% | 10 | 50 | +6.838% |
| 2025-09-23 | 5.2300 | 5.7500 | 5.2000 | 5.2000 | +20.930% | 37 | 40 | -3.846% |
| 2025-09-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.369% | 1 | 41 | +16.279% |
| 2025-09-15 | 3.9800 | 4.1200 | 3.9800 | 4.1200 | +6.736% | 7 | 40 | +21.359% |
| 2025-09-12 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | +0.260% | 2 | 33 | +29.534% |
| 2025-09-10 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +17.021% | 1 | 32 | +29.870% |
| 2025-09-04 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -7.843% | 1 | 32 | +51.976% |
| 2025-09-03 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +56.579% | 1 | 31 | +40.056% |
| 2025-08-27 | 2.2300 | 2.3100 | 2.2300 | 2.2800 | 0.000% | 30 | 30 | +119.298% |