IAU270115C00078000
IAU Jan 15 2027 78.00 Call
optionOPRA
EODOct 13, 2026
4.00USD-2.439%(-0.10)113Vol1,158OI
IAU270115C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.2000 | 4.2000 | 3.8000 | 4.0000 | -2.439% | 113 | 1,138 | 0.000% |
| 2026-10-12 | 4.2000 | 4.2000 | 3.5000 | 4.1000 | +8.179% | 6 | 1,135 | -2.439% |
| 2026-10-08 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -0.263% | 2 | 1,137 | +5.541% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 3 | 1,137 | +5.263% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 1,136 | -4.762% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -2.004% | 2 | 1,135 | -9.091% |
| 2026-09-29 | 4.4000 | 4.4900 | 4.3000 | 4.4900 | +9.512% | 19 | 1,138 | -10.913% |
| 2026-09-28 | 4.3000 | 4.5300 | 4.0400 | 4.1000 | -31.667% | 28 | 1,133 | -2.439% |
| 2026-09-23 | 6.2700 | 6.2700 | 6.0000 | 6.0000 | -27.096% | 3 | 1,132 | -33.333% |
| 2026-09-08 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -1.673% | 1 | 1,132 | -51.397% |
| 2026-09-04 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +7.861% | 2 | 1,132 | -52.210% |
| 2026-09-02 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -16.559% | 2 | 1,130 | -48.454% |
| 2026-08-28 | 11.7600 | 11.7800 | 9.2000 | 9.3000 | -22.629% | 27 | 1,130 | -56.989% |
| 2026-08-27 | 11.5000 | 12.0200 | 11.5000 | 12.0200 | +4.431% | 2 | 1,131 | -66.722% |
| 2026-08-26 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -6.726% | 1 | 1,131 | -65.248% |
| 2026-08-25 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +0.325% | 2 | 1,129 | -67.585% |
| 2026-08-24 | 12.6500 | 12.6500 | 12.3000 | 12.3000 | +4.681% | 2 | 1,129 | -67.480% |
| 2026-08-21 | 9.8000 | 11.7500 | 9.8000 | 11.7500 | +16.337% | 13 | 1,129 | -65.957% |
| 2026-08-19 | 9.2900 | 10.1000 | 9.2900 | 10.1000 | +28.991% | 9 | 1,122 | -60.396% |
| 2026-08-18 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -4.512% | 5 | 1,125 | -48.914% |
| 2026-08-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.265% | 90 | 1,165 | -51.220% |
| 2026-08-14 | 8.4000 | 8.4000 | 8.3900 | 8.3900 | +7.015% | 6 | 1,165 | -52.324% |
| 2026-08-13 | 8.2800 | 8.2900 | 7.8400 | 7.8400 | -8.837% | 5 | 1,166 | -48.980% |
| 2026-08-12 | 9.2500 | 9.3200 | 8.6000 | 8.6000 | -2.384% | 4 | 1,167 | -53.488% |
| 2026-08-10 | 7.7400 | 8.8100 | 7.7400 | 8.8100 | +23.217% | 10 | 1,165 | -54.597% |
| 2026-08-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.147% | 1 | 1,170 | -44.056% |
| 2026-08-05 | 6.7000 | 6.8000 | 6.0000 | 6.8000 | +40.496% | 26 | 1,260 | -41.176% |
| 2026-08-04 | 4.7000 | 5.1000 | 4.7000 | 4.8400 | -5.284% | 95 | 1,167 | -17.355% |
| 2026-07-30 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +2.200% | 3 | 1,167 | -21.722% |
| 2026-07-29 | 4.3000 | 5.0000 | 4.2100 | 5.0000 | +11.111% | 22 | 1,169 | -20.000% |
| 2026-07-28 | 5.1000 | 5.1000 | 4.4000 | 4.5000 | -21.053% | 16 | 1,167 | -11.111% |
| 2026-07-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +12.871% | 10 | 1,157 | -29.825% |
| 2026-07-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 1 | 1,156 | -20.792% |
| 2026-07-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -8.654% | 5 | 1,151 | -15.789% |
| 2026-07-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +13.043% | 1 | 1,150 | -23.077% |
| 2026-07-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.322% | 1 | 1,150 | -13.043% |
| 2026-07-17 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +3.417% | 1 | 1,149 | -11.894% |
| 2026-07-16 | 4.7000 | 4.7000 | 4.3900 | 4.3900 | -17.170% | 2 | 1,150 | -8.884% |
| 2026-07-14 | 6.1000 | 6.1000 | 5.3000 | 5.3000 | -5.188% | 20 | 1,139 | -24.528% |
| 2026-07-10 | 5.7000 | 5.7000 | 5.5000 | 5.5900 | +3.519% | 5 | 1,138 | -28.444% |
| 2026-07-08 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -14.013% | 3 | 1,140 | -25.926% |
| 2026-07-07 | 6.3000 | 6.3000 | 6.2800 | 6.2800 | +14.182% | 2 | 1,138 | -36.306% |
| 2026-07-01 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +5.769% | 4 | 1,138 | -27.273% |
| 2026-06-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 2 | 1,136 | -23.077% |
| 2026-06-26 | 5.6000 | 6.0000 | 5.6000 | 5.7000 | -11.076% | 6 | 1,131 | -29.825% |
| 2026-06-23 | 5.9000 | 7.0000 | 5.9000 | 6.4100 | -18.861% | 14 | 1,138 | -37.598% |
| 2026-06-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -15.957% | 3 | 1,138 | -49.367% |
| 2026-06-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.075% | 1 | 1,137 | -57.447% |
| 2026-06-15 | 9.6000 | 9.6000 | 9.1000 | 9.3000 | +38.806% | 5 | 1,136 | -56.989% |
| 2026-06-10 | 6.7000 | 6.9000 | 6.5500 | 6.7000 | -41.228% | 15 | 1,128 | -40.299% |
| 2026-06-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -9.524% | 2 | 1,126 | -64.912% |
| 2026-05-29 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +6.780% | 2 | 1,128 | -68.254% |
| 2026-05-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.231% | 1 | 1,129 | -66.102% |
| 2026-05-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.035% | 2 | 1,129 | -69.231% |
| 2026-05-04 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +3.591% | 1 | 1,128 | -69.857% |
| 2026-04-29 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -19.434% | 1 | 1,127 | -68.774% |
| 2026-04-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.923% | 1 | 1,126 | -74.843% |
| 2026-04-21 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -6.024% | 1 | 1,127 | -74.359% |
| 2026-04-20 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -6.215% | 1 | 1,127 | -75.904% |
| 2026-04-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.450% | 1 | 1,127 | -77.401% |
| 2026-04-09 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +9.080% | 1 | 1,127 | -77.503% |
| 2026-04-02 | 17.0000 | 17.0000 | 16.3000 | 16.3000 | -9.192% | 3 | 1,123 | -75.460% |
| 2026-04-01 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +24.136% | 4 | 1,123 | -77.716% |
| 2026-03-27 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +15.680% | 1 | 1,122 | -72.337% |
| 2026-03-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.321% | 1 | 1,123 | -68.000% |
| 2026-03-23 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -31.913% | 2 | 1,124 | -67.897% |
| 2026-03-18 | 18.5000 | 18.5000 | 18.3000 | 18.3000 | -16.818% | 1,847 | 1,122 | -78.142% |
| 2026-03-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.134% | 1 | 1,866 | -81.818% |
| 2026-03-06 | 23.8000 | 23.8000 | 23.6900 | 23.6900 | +3.045% | 8 | 1,866 | -83.115% |
| 2026-03-03 | 23.1000 | 23.1000 | 22.9900 | 22.9900 | -10.891% | 4 | 1,866 | -82.601% |
| 2026-03-02 | 25.9000 | 25.9000 | 25.8000 | 25.8000 | +4.032% | 2 | 1,865 | -84.496% |
| 2026-02-27 | 24.7200 | 24.8000 | 24.6500 | 24.8000 | -0.121% | 14 | 1,865 | -83.871% |
| 2026-02-23 | 24.5000 | 24.8300 | 24.5000 | 24.8300 | +13.379% | 2 | 1,865 | -83.890% |
| 2026-02-20 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +5.542% | 1 | 1,865 | -81.735% |
| 2026-02-18 | 20.8700 | 20.8700 | 20.7500 | 20.7500 | +9.499% | 2 | 1,865 | -80.723% |
| 2026-02-17 | 18.7000 | 18.9500 | 18.7000 | 18.9500 | -8.719% | 3 | 1,865 | -78.892% |
| 2026-02-13 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -3.844% | 5 | 1,865 | -80.732% |
| 2026-02-12 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +4.806% | 2 | 1,865 | -81.473% |
| 2026-02-03 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +20.187% | 1 | 1,865 | -80.583% |
| 2026-02-02 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -13.347% | 1 | 1,865 | -76.663% |
| 2026-01-30 | 22.3900 | 22.3900 | 19.7800 | 19.7800 | -25.639% | 5 | 1,865 | -79.778% |
| 2026-01-29 | 30.3300 | 30.3300 | 26.6000 | 26.6000 | +4.110% | 4 | 1,864 | -84.962% |
| 2026-01-28 | 24.5000 | 25.7400 | 24.5000 | 25.5500 | +16.136% | 5 | 1,865 | -84.344% |
| 2026-01-26 | 21.9000 | 22.5000 | 21.9000 | 22.0000 | +10.442% | 9 | 1,865 | -81.818% |
| 2026-01-23 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | +11.409% | 1 | 1,865 | -79.920% |
| 2026-01-22 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +2.759% | 1 | 1,866 | -77.629% |
| 2026-01-21 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +20.833% | 1 | 1,866 | -77.011% |
| 2026-01-13 | 14.6000 | 14.6000 | 14.4000 | 14.4000 | +12.150% | 3 | 1,866 | -72.222% |
| 2026-01-09 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +4.902% | 1 | 1,866 | -68.847% |
| 2026-01-08 | 10.3000 | 12.2400 | 10.3000 | 12.2400 | -2.470% | 7 | 1,866 | -67.320% |
| 2026-01-06 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +18.396% | 60 | 1,859 | -68.127% |
| 2026-01-02 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.724% | 20 | 1,859 | -62.264% |
| 2025-12-30 | 11.1800 | 11.4100 | 11.0000 | 11.0100 | +3.868% | 7 | 1,859 | -63.669% |
| 2025-12-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -15.806% | 15 | 1,856 | -62.264% |
| 2025-12-23 | 12.1700 | 12.7000 | 12.1700 | 12.5900 | +26.660% | 27 | 1,854 | -68.229% |
| 2025-12-18 | 10.1000 | 10.1000 | 9.8700 | 9.9400 | -5.333% | 28 | 1,853 | -59.759% |
| 2025-12-17 | 10.1400 | 10.5000 | 9.6400 | 10.5000 | +5.847% | 55 | 1,849 | -61.905% |
| 2025-12-16 | 9.6000 | 10.3500 | 9.6000 | 9.9200 | +0.711% | 52 | 1,883 | -59.677% |
| 2025-12-15 | 10.2600 | 10.7400 | 9.7900 | 9.8500 | +0.922% | 38 | 1,841 | -59.391% |
| 2025-12-12 | 10.5000 | 11.4000 | 9.7500 | 9.7600 | +8.686% | 40 | 1,871 | -59.016% |
| 2025-12-11 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -4.264% | 4 | 1,841 | -55.457% |
| 2025-12-09 | 8.9500 | 9.3800 | 8.2800 | 9.3800 | +6.470% | 47 | 1,841 | -57.356% |
| 2025-12-08 | 9.1600 | 9.1600 | 8.5100 | 8.8100 | -0.900% | 47 | 1,879 | -54.597% |
| 2025-12-05 | 9.0500 | 9.6600 | 8.6600 | 8.8900 | -4.203% | 46 | 1,833 | -55.006% |
| 2025-12-04 | 9.1900 | 9.3600 | 9.1400 | 9.2800 | +1.421% | 47 | 1,879 | -56.897% |
| 2025-12-03 | 9.8800 | 9.8800 | 9.0600 | 9.1500 | +2.349% | 75 | 1,840 | -56.284% |
| 2025-12-02 | 8.7000 | 9.2000 | 8.6900 | 8.9400 | -8.495% | 85 | 1,907 | -55.257% |
| 2025-12-01 | 9.5000 | 9.9100 | 9.4400 | 9.7700 | +7.481% | 22 | 1,841 | -59.058% |
| 2025-11-28 | 8.8700 | 9.3400 | 8.8700 | 9.0900 | +3.178% | 30 | 1,858 | -55.996% |
| 2025-11-26 | 8.7200 | 9.2700 | 8.7200 | 8.8100 | +4.632% | 17 | 1,857 | -54.597% |
| 2025-11-25 | 8.4500 | 8.5000 | 8.4100 | 8.4200 | +1.446% | 35 | 1,857 | -52.494% |
| 2025-11-24 | 8.4900 | 8.4900 | 8.1500 | 8.3000 | +3.750% | 19 | 1,847 | -51.807% |
| 2025-11-21 | 7.7400 | 8.1800 | 7.6100 | 8.0000 | +5.960% | 39 | 1,843 | -50.000% |
| 2025-11-20 | 8.0900 | 8.1400 | 7.5500 | 7.5500 | -6.328% | 39 | 1,874 | -47.020% |
| 2025-11-19 | 8.5800 | 9.1500 | 7.9600 | 8.0600 | +2.414% | 57 | 1,842 | -50.372% |
| 2025-11-18 | 7.7800 | 8.0600 | 7.7700 | 7.8700 | +6.640% | 28 | 1,885 | -49.174% |
| 2025-11-17 | 7.7600 | 8.5300 | 7.3700 | 7.3800 | -10.328% | 70 | 1,860 | -45.799% |
| 2025-11-14 | 7.7500 | 8.3300 | 7.7500 | 8.2300 | -7.528% | 22 | 1,924 | -51.397% |
| 2025-11-13 | 9.3600 | 9.5600 | 8.9000 | 8.9000 | -6.118% | 48 | 1,908 | -55.056% |
| 2025-11-12 | 8.8800 | 9.8300 | 8.5300 | 9.4800 | +13.126% | 56 | 1,874 | -57.806% |
| 2025-11-11 | 8.3300 | 8.5000 | 7.7600 | 8.3800 | +3.202% | 96 | 1,862 | -52.267% |
| 2025-11-10 | 7.6200 | 8.4300 | 7.4000 | 8.1200 | +18.023% | 53 | 1,943 | -50.739% |
| 2025-11-07 | 6.8900 | 7.1000 | 6.1800 | 6.8800 | +7.837% | 67 | 1,891 | -41.860% |
| 2025-11-06 | 6.5600 | 6.9600 | 5.9200 | 6.3800 | -1.391% | 1,849 | 1,835 | -37.304% |
| 2025-11-05 | 6.3800 | 6.4800 | 6.3800 | 6.4700 | +4.355% | 20 | 128 | -38.176% |
| 2025-11-04 | 6.0700 | 6.2000 | 6.0700 | 6.2000 | -10.015% | 12 | 110 | -35.484% |
| 2025-11-03 | 7.0000 | 7.2000 | 6.8900 | 6.8900 | -2.408% | 3 | 113 | -41.945% |
| 2025-10-31 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +6.647% | 2 | 113 | -43.343% |
| 2025-10-30 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -5.429% | 5 | 111 | -39.577% |
| 2025-10-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.422% | 1 | 116 | -42.857% |
| 2025-10-27 | 7.1200 | 7.1300 | 6.6400 | 6.6400 | -23.678% | 7 | 110 | -39.759% |
| 2025-10-23 | 8.6300 | 8.7000 | 8.6300 | 8.7000 | +1.163% | 14 | 110 | -54.023% |
| 2025-10-21 | 9.1500 | 10.0000 | 8.5000 | 8.6000 | -25.862% | 30 | 96 | -53.488% |
| 2025-10-20 | 9.1000 | 11.6000 | 9.1000 | 11.6000 | +23.799% | 9 | 67 | -65.517% |
| 2025-10-17 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -20.593% | 40 | 73 | -57.311% |
| 2025-10-16 | 9.6000 | 11.8000 | 9.5900 | 11.8000 | +27.018% | 9 | 80 | -66.102% |
| 2025-10-15 | 9.4200 | 11.2000 | 9.2900 | 9.2900 | +8.910% | 7 | 73 | -56.943% |
| 2025-10-14 | 8.0500 | 8.5300 | 8.0500 | 8.5300 | +6.625% | 17 | 68 | -53.107% |
| 2025-10-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +31.148% | 2 | 51 | -50.000% |
| 2025-10-10 | 5.2000 | 6.1000 | 5.2000 | 6.1000 | -7.436% | 2 | 49 | -34.426% |
| 2025-10-09 | 6.9400 | 6.9400 | 6.5900 | 6.5900 | -5.316% | 2 | 49 | -39.302% |
| 2025-10-08 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +12.258% | 1 | 49 | -42.529% |
| 2025-10-07 | 6.1700 | 6.2500 | 6.1700 | 6.2000 | +6.164% | 42 | 7 | -35.484% |
| 2025-10-06 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +13.619% | 2 | 7 | -31.507% |
| 2025-10-03 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +9.595% | 1 | 6 | -22.179% |
| 2025-10-02 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +17.839% | 1 | 5 | -14.712% |
| 2025-09-22 | 4.0900 | 4.0900 | 3.9800 | 3.9800 | +13.714% | 2 | 4 | +0.503% |
| 2025-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.156% | 1 | 3 | +14.286% |
| 2025-09-10 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.889% | 1 | 4 | +15.607% |
| 2025-09-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 2 | 3 | +11.111% |
| 2025-04-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 1 | +33.333% |