Dark

IAU20270115C77
IAU Jan 15 2027 77.00 Call (IAU270115C00077000)
option OPRA

EOD

Aug 25, 2026

13.30-0.894%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	13.3000	13.3000	13.3000	13.3000	-0.894%	1	482	0.000%
2026-08-24	13.5500	13.5500	13.4200	13.4200	+4.762%	2	483	-0.894%
2026-08-21	12.3300	12.8100	12.3300	12.8100	+16.986%	7	483	+3.825%
2026-08-20	10.9500	10.9500	10.9500	10.9500	+5.593%	1	485	+21.461%
2026-08-19	10.3700	10.3700	10.3700	10.3700	+9.158%	1	484	+28.255%
2026-08-18	9.5000	9.5000	9.5000	9.5000	+4.281%	1	485	+40.000%
2026-08-17	9.5000	9.5000	9.1100	9.1100	+0.110%	2	485	+45.993%
2026-08-13	9.2000	9.2000	9.1000	9.1000	+1.111%	2	485	+46.154%
2026-08-12	10.0000	10.0000	9.0000	9.0000	-5.263%	6	484	+47.778%
2026-08-11	9.5000	9.5000	9.5000	9.5000	+3.261%	1	486	+40.000%
2026-08-10	8.5000	9.2000	8.5000	9.2000	+7.602%	8	485	+44.565%
2026-08-07	8.6000	8.6000	8.5500	8.5500	+12.058%	2	486	+55.556%
2026-08-06	7.4000	7.6300	7.4000	7.6300	+13.881%	2	485	+74.312%
2026-08-05	7.2000	7.2000	6.7000	6.7000	+27.863%	2	484	+98.507%
2026-08-04	5.1000	5.3000	5.1000	5.2400	+8.041%	5	487	+153.817%
2026-08-03	4.8500	4.8500	4.8500	4.8500	-8.491%	1	485	+174.227%
2026-07-31	4.8000	5.3000	4.8000	5.3000	-5.694%	4	484	+150.943%
2026-07-30	5.7000	5.8000	5.5500	5.6200	+12.400%	17	482	+136.655%
2026-07-29	4.7700	5.0000	4.7000	5.0000	+1.420%	13	467	+166.000%
2026-07-28	4.9900	5.0200	4.9300	4.9300	-10.364%	9	467	+169.777%
2026-07-27	5.5800	5.5800	5.5000	5.5000	+2.230%	3	464	+141.818%
2026-07-23	5.3800	5.3800	5.3800	5.3800	-7.241%	1	464	+147.212%
2026-07-21	5.8000	5.8000	5.8000	5.8000	+18.367%	1	464	+129.310%
2026-07-16	4.9000	4.9000	4.9000	4.9000	-14.035%	3	465	+171.429%
2026-07-15	5.8300	5.8300	5.7000	5.7000	-3.061%	15	465	+133.333%
2026-07-14	5.8800	5.8800	5.8800	5.8800	-5.161%	1	465	+126.190%
2026-07-10	6.3500	6.3500	6.0000	6.2000	-6.767%	4	464	+114.516%
2026-07-09	6.6500	6.6500	6.6500	6.6500	+5.556%	20	464	+100.000%
2026-07-07	6.2000	6.3000	6.2000	6.3000	+10.140%	2	466	+111.111%
2026-06-29	5.7200	5.7200	5.7200	5.7200	+4.762%	1	464	+132.517%
2026-06-24	5.4000	5.4600	5.4000	5.4600	-19.706%	11	464	+143.590%
2026-06-23	6.4000	7.0000	6.4000	6.8000	-26.087%	24	476	+95.588%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-2.954%	7	493	+44.565%
2026-06-15	9.2900	9.4800	9.2900	9.4800	+13.942%	2	499	+40.295%
2026-06-12	8.6000	8.6000	7.9000	8.3200	+22.353%	11	499	+59.856%
2026-06-10	7.5000	7.5000	6.8000	6.8000	-32.000%	10	494	+95.588%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-20.635%	1	487	+33.000%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-18.182%	1	486	+5.556%
2026-05-14	15.4000	15.4000	15.4000	15.4000	-1.911%	1	487	-13.636%
2026-05-13	15.7000	15.7000	15.7000	15.7000	-4.210%	10	498	-15.287%
2026-05-11	16.1000	16.3900	16.1000	16.3900	+23.512%	11	498	-18.853%
2026-05-04	13.2700	13.2700	13.2700	13.2700	-14.332%	1	509	+0.226%
2026-04-27	15.4900	15.4900	15.4900	15.4900	-7.633%	3	509	-14.138%
2026-04-22	16.7700	16.7700	16.7700	16.7700	-2.895%	1	512	-20.692%
2026-04-13	17.2700	17.2700	17.2700	17.2700	-4.056%	1	513	-22.988%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-3.846%	1	514	-26.111%
2026-04-08	18.7200	18.7200	18.7200	18.7200	+10.118%	1	514	-28.953%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+18.715%	2	515	-21.765%
2026-03-27	14.3200	14.3200	14.3200	14.3200	+7.186%	3	517	-7.123%
2026-03-24	13.4000	13.5300	13.3600	13.3600	-3.188%	3	515	-0.449%
2026-03-20	13.8000	13.8000	13.8000	13.8000	-8.000%	4	514	-3.623%
2026-03-19	15.0000	15.0000	15.0000	15.0000	-22.680%	3	514	-11.333%
2026-03-18	20.0000	20.0000	19.2000	19.4000	-18.998%	6	517	-31.443%
2026-03-09	23.9500	23.9500	23.9500	23.9500	-5.186%	16	519	-44.468%
2026-02-23	25.2600	25.2600	25.2600	25.2600	+16.085%	1	536	-47.348%
2026-02-18	22.0000	22.0000	21.7600	21.7600	+4.115%	6	537	-38.879%
2026-02-10	20.9000	20.9000	20.9000	20.9000	-5.430%	1	537	-36.364%
2026-02-04	22.2700	22.2700	22.1000	22.1000	+6.763%	2	538	-39.819%
2026-02-03	20.7000	20.7000	20.7000	20.7000	+23.288%	1	538	-35.749%
2026-02-02	17.4000	17.4000	16.6600	16.7900	-20.048%	8	539	-20.786%
2026-01-30	20.8300	21.0000	20.2000	21.0000	-16.000%	5	541	-36.667%
2026-01-29	28.8700	28.8700	25.0000	25.0000	-8.759%	29	540	-46.800%
2026-01-28	26.2500	27.4000	26.2500	27.4000	+13.176%	3	555	-51.460%
2026-01-27	22.4000	24.2100	22.4000	24.2100	+5.124%	3	557	-45.064%
2026-01-26	22.5000	23.0300	22.5000	23.0300	+9.667%	2	558	-42.249%
2026-01-23	21.0000	21.0000	21.0000	21.0000	+7.692%	1	559	-36.667%
2026-01-22	19.4600	19.5000	19.2200	19.5000	+15.385%	27	558	-31.795%
2026-01-20	16.9000	16.9000	16.9000	16.9000	+9.954%	1	542	-21.302%
2026-01-15	15.3700	15.3700	15.3700	15.3700	-1.474%	2	542	-13.468%
2026-01-14	15.5000	15.6000	15.5000	15.6000	+5.263%	91	542	-14.744%
2026-01-13	14.9000	14.9000	14.8000	14.8200	+0.135%	66	541	-10.256%
2026-01-12	14.8000	15.0800	14.8000	14.8000	+13.846%	5	605	-10.135%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+3.586%	1	606	+2.308%
2026-01-07	12.3600	12.6000	12.3600	12.5500	-5.140%	5	606	+5.976%
2026-01-06	13.2300	13.2300	13.2300	13.2300	+5.251%	20	611	+0.529%
2026-01-05	12.5000	12.5700	12.5000	12.5700	+18.585%	2	611	+5.807%
2026-01-02	10.9000	10.9000	10.6000	10.6000	-12.829%	31	612	+25.472%
2025-12-30	11.8700	12.1600	11.8700	12.1600	+5.556%	2	607	+9.375%
2025-12-29	11.5200	11.5200	11.5200	11.5200	-11.724%	2	605	+15.451%
2025-12-24	13.0500	13.0500	13.0500	13.0500	+4.567%	3	608	+1.916%
2025-12-22	11.9000	13.5000	11.9000	12.4800	+12.635%	5	608	+6.571%
2025-12-19	11.2000	11.2000	10.7200	11.0800	+6.436%	3	609	+20.036%
2025-12-18	10.9200	10.9200	10.4100	10.4100	-5.364%	3	608	+27.762%
2025-12-17	10.8300	11.0000	10.3300	11.0000	+6.693%	467	607	+20.909%
2025-12-16	11.0000	11.0000	10.1000	10.3100	-1.810%	18	700	+29.001%
2025-12-15	10.8500	11.3900	10.4000	10.5000	+1.744%	21	684	+26.667%
2025-12-12	10.7400	10.9900	10.2800	10.3200	+3.200%	21	701	+28.876%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+4.712%	1	680	+33.000%
2025-12-10	9.5500	9.5500	9.5500	9.5500	-3.730%	1	681	+39.267%
2025-12-09	9.4500	9.9200	8.8300	9.9200	+10.222%	25	682	+34.073%
2025-12-08	9.1200	9.1400	9.0000	9.0000	-10.000%	29	707	+47.778%
2025-12-05	9.6200	10.0000	9.2300	10.0000	+3.734%	24	690	+33.000%
2025-12-04	9.6500	9.7900	9.6100	9.6400	-0.823%	24	712	+37.967%
2025-12-03	10.0400	10.0500	9.6300	9.7200	+2.532%	37	689	+36.831%
2025-12-02	9.4700	9.6600	9.2000	9.4800	-5.672%	51	726	+40.295%
2025-12-01	10.0000	10.0500	10.0000	10.0500	+6.915%	10	703	+32.338%
2025-11-28	9.6300	9.6300	9.4000	9.4000	+4.444%	20	713	+41.489%
2025-11-26	9.2300	9.4500	9.0000	9.0000	+1.124%	9	722	+47.778%
2025-11-25	8.8700	8.9200	8.8600	8.9000	+1.022%	18	722	+49.438%
2025-11-24	8.4400	8.8100	8.4400	8.8100	+1.381%	11	714	+50.965%
2025-11-21	8.1500	8.6900	8.0600	8.6900	+7.284%	26	713	+53.049%
2025-11-20	8.5200	8.5300	8.1000	8.1000	-5.263%	19	731	+64.198%
2025-11-19	8.9800	9.6700	8.4900	8.5500	+3.762%	43	712	+55.556%
2025-11-18	8.3900	8.3900	8.0800	8.2400	+5.102%	19	725	+61.408%
2025-11-17	8.3000	8.7100	7.8400	7.8400	-9.364%	36	706	+69.643%
2025-11-14	8.2600	8.8000	8.2600	8.6500	-12.093%	8	740	+53.757%
2025-11-13	9.8100	9.9000	9.7800	9.8400	-4.373%	22	732	+35.163%
2025-11-12	9.4900	10.2900	9.0200	10.2900	+16.140%	12	713	+29.252%
2025-11-11	8.9400	9.0100	8.2700	8.8600	-0.113%	49	703	+50.113%
2025-11-10	8.0700	8.8700	8.0700	8.8700	+28.179%	38	742	+49.944%
2025-11-07	7.0800	7.0800	6.5200	6.9200	-0.717%	32	704	+92.197%
2025-11-06	7.5300	7.5400	6.9200	6.9700	+2.802%	14	676	+90.818%
2025-11-05	6.2600	6.8100	6.2600	6.7800	+5.116%	12	686	+96.165%
2025-11-04	6.6500	6.6500	6.4500	6.4500	-14.456%	2	678	+106.202%
2025-11-03	7.8800	7.8800	7.5400	7.5400	-5.514%	5	681	+76.393%
2025-10-30	7.9800	7.9800	7.9800	7.9800	+18.222%	2	681	+66.667%
2025-10-28	6.7500	6.7500	6.7500	6.7500	-8.163%	1	679	+97.037%
2025-10-27	7.6600	7.6600	7.0000	7.3500	-18.333%	5	679	+80.952%
2025-10-23	8.8300	9.1000	8.8300	9.0000	+13.924%	5	679	+47.778%
2025-10-22	8.8500	8.8500	7.7000	7.9000	-15.054%	10	676	+68.354%
2025-10-21	9.5000	9.5000	8.5600	9.3000	-17.989%	8	678	+43.011%
2025-10-20	10.9900	11.4000	10.9900	11.3400	+8.517%	45	670	+17.284%
2025-10-17	11.0000	11.0000	10.0000	10.4500	-5.086%	75	692	+27.273%
2025-10-16	10.4000	11.5000	10.4000	11.0100	+24.126%	25	672	+20.799%
2025-10-14	9.7000	9.7000	8.3500	8.8700	+5.595%	18	650	+49.944%
2025-10-13	8.4000	8.4000	8.2800	8.4000	+21.739%	340	636	+58.333%
2025-10-09	7.1200	7.1200	6.9000	6.9000	-6.757%	11	298	+92.754%
2025-10-08	7.2900	7.5000	7.2800	7.4000	+11.614%	47	287	+79.730%
2025-10-07	6.6000	6.8000	6.6000	6.6300	+5.405%	164	129	+100.603%
2025-10-06	6.2000	6.2900	6.2000	6.2900	+22.852%	5	129	+111.447%
2025-10-02	5.1200	5.1200	5.1200	5.1200	-7.748%	3	126	+159.766%
2025-10-01	5.5500	5.5500	5.5500	5.5500	+1.093%	1	123	+139.640%
2025-09-30	5.4000	5.4900	5.3600	5.4900	+5.577%	54	122	+142.259%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+9.705%	50	111	+155.769%
2025-09-26	4.7000	4.7400	4.7000	4.7400	+5.568%	3	129	+180.591%
2025-09-25	4.4100	4.5600	4.3700	4.4900	-1.319%	38	127	+196.214%
2025-09-24	4.5500	4.5500	4.5500	4.5500	-5.208%	2	99	+192.308%
2025-09-23	4.8000	4.8000	4.8000	4.8000	+38.329%	30	97	+177.083%
2025-09-08	3.5500	3.5500	3.4700	3.4700	+11.935%	90	97	+283.285%
2025-09-03	3.1000	3.1000	3.1000	3.1000	+113.793%	1	7	+329.032%
2025-06-24	1.4500	1.4500	1.4500	1.4500	-53.526%	10	6	+817.241%
2025-06-13	3.1200	3.1200	3.1200	3.1200	+0.645%	2	11	+326.282%
2025-06-02	3.1000	3.1000	3.1000	3.1000	+15.242%	5	11	+329.032%
2025-05-30	2.6900	2.6900	2.6900	2.6900	-4.610%	2	6	+394.424%
2025-05-28	2.8200	2.8200	2.8200	2.8200	0.000%	5	5	+371.631%