Dark

IAU20270115C78
IAU Jan 15 2027 78.00 Call (IAU270115C00078000)
option OPRA

EOD

Aug 27, 2026

12.02+4.431%(+0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.5000	12.0200	11.5000	12.0200	+4.431%	2	1,130	0.000%
2026-08-26	11.5100	11.5100	11.5100	11.5100	-6.726%	1	1,131	+4.431%
2026-08-25	12.3400	12.3400	12.3400	12.3400	+0.325%	2	1,131	-2.593%
2026-08-24	12.6500	12.6500	12.3000	12.3000	+4.681%	2	1,129	-2.276%
2026-08-21	9.8000	11.7500	9.8000	11.7500	+16.337%	13	1,129	+2.298%
2026-08-19	9.2900	10.1000	9.2900	10.1000	+28.991%	9	1,129	+19.010%
2026-08-18	7.8300	7.8300	7.8300	7.8300	-4.512%	5	1,122	+53.512%
2026-08-17	8.2000	8.2000	8.2000	8.2000	-2.265%	90	1,125	+46.585%
2026-08-14	8.4000	8.4000	8.3900	8.3900	+7.015%	6	1,165	+43.266%
2026-08-13	8.2800	8.2900	7.8400	7.8400	-8.837%	5	1,165	+53.316%
2026-08-12	9.2500	9.3200	8.6000	8.6000	-2.384%	4	1,166	+39.767%
2026-08-10	7.7400	8.8100	7.7400	8.8100	+23.217%	10	1,167	+36.436%
2026-08-06	7.1500	7.1500	7.1500	7.1500	+5.147%	1	1,166	+68.112%
2026-08-05	6.7000	6.8000	6.0000	6.8000	+40.496%	26	1,170	+76.765%
2026-08-04	4.7000	5.1000	4.7000	4.8400	-5.284%	95	1,260	+148.347%
2026-07-30	5.1100	5.1100	5.1100	5.1100	+2.200%	3	1,167	+135.225%
2026-07-29	4.3000	5.0000	4.2100	5.0000	+11.111%	22	1,167	+140.400%
2026-07-28	5.1000	5.1000	4.4000	4.5000	-21.053%	16	1,169	+167.111%
2026-07-27	5.7000	5.7000	5.7000	5.7000	+12.871%	10	1,167	+110.877%
2026-07-24	5.0500	5.0500	5.0500	5.0500	+6.316%	1	1,157	+138.020%
2026-07-23	4.7500	4.7500	4.7500	4.7500	-8.654%	5	1,156	+153.053%
2026-07-21	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,151	+131.154%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+1.322%	1	1,150	+161.304%
2026-07-17	4.5400	4.5400	4.5400	4.5400	+3.417%	1	1,149	+164.758%
2026-07-16	4.7000	4.7000	4.3900	4.3900	-17.170%	2	1,149	+173.804%
2026-07-14	6.1000	6.1000	5.3000	5.3000	-5.188%	20	1,159	+126.792%
2026-07-10	5.7000	5.7000	5.5000	5.5900	+3.519%	5	1,139	+115.027%
2026-07-08	5.2000	5.4000	5.2000	5.4000	-14.013%	3	1,138	+122.593%
2026-07-07	6.3000	6.3000	6.2800	6.2800	+14.182%	2	1,140	+91.401%
2026-07-01	5.2000	5.5000	5.2000	5.5000	+5.769%	4	1,138	+118.545%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-8.772%	2	1,138	+131.154%
2026-06-26	5.6000	6.0000	5.6000	5.7000	-11.076%	6	1,136	+110.877%
2026-06-23	5.9000	7.0000	5.9000	6.4100	-18.861%	14	1,131	+87.520%
2026-06-18	7.9000	7.9000	7.9000	7.9000	-15.957%	3	1,137	+52.152%
2026-06-17	9.4000	9.4000	9.4000	9.4000	+1.075%	1	1,137	+27.872%
2026-06-15	9.6000	9.6000	9.1000	9.3000	+38.806%	5	1,137	+29.247%
2026-06-10	6.7000	6.9000	6.5500	6.7000	-41.228%	15	1,136	+79.403%
2026-06-02	11.4000	11.4000	11.4000	11.4000	-9.524%	2	1,128	+5.439%
2026-05-29	12.6000	12.6000	12.6000	12.6000	+6.780%	2	1,126	-4.603%
2026-05-20	11.8000	11.8000	11.8000	11.8000	-9.231%	1	1,128	+1.864%
2026-05-18	13.0000	13.0000	13.0000	13.0000	-2.035%	2	1,129	-7.538%
2026-05-04	13.2700	13.2700	13.2700	13.2700	+3.591%	1	1,129	-9.420%
2026-04-29	12.8100	12.8100	12.8100	12.8100	-19.434%	1	1,128	-6.167%
2026-04-24	15.9000	15.9000	15.9000	15.9000	+1.923%	1	1,127	-24.403%
2026-04-21	15.6000	15.6000	15.6000	15.6000	-6.024%	1	1,127	-22.949%
2026-04-20	16.6000	16.6000	16.6000	16.6000	-6.215%	1	1,127	-27.590%
2026-04-14	17.7000	17.7000	17.7000	17.7000	-0.450%	1	1,127	-32.090%
2026-04-09	17.7800	17.7800	17.7800	17.7800	+9.080%	1	1,127	-32.396%
2026-04-02	17.0000	17.0000	16.3000	16.3000	-9.192%	3	1,123	-26.258%
2026-04-01	17.9500	17.9500	17.9500	17.9500	+24.136%	4	1,123	-33.036%
2026-03-27	14.4600	14.4600	14.4600	14.4600	+15.680%	1	1,122	-16.874%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+0.321%	1	1,123	-3.840%
2026-03-23	12.4600	12.4600	12.4600	12.4600	-31.913%	2	1,124	-3.531%
2026-03-18	18.5000	18.5000	18.3000	18.3000	-16.818%	1,847	1,122	-34.317%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-7.134%	1	1,866	-45.364%
2026-03-06	23.8000	23.8000	23.6900	23.6900	+3.045%	8	1,866	-49.261%
2026-03-03	23.1000	23.1000	22.9900	22.9900	-10.891%	4	1,866	-47.716%
2026-03-02	25.9000	25.9000	25.8000	25.8000	+4.032%	2	1,865	-53.411%
2026-02-27	24.7200	24.8000	24.6500	24.8000	-0.121%	14	1,865	-51.532%
2026-02-23	24.5000	24.8300	24.5000	24.8300	+13.379%	2	1,865	-51.591%
2026-02-20	21.9000	21.9000	21.9000	21.9000	+5.542%	1	1,865	-45.114%
2026-02-18	20.8700	20.8700	20.7500	20.7500	+9.499%	2	1,865	-42.072%
2026-02-17	18.7000	18.9500	18.7000	18.9500	-8.719%	3	1,865	-36.570%
2026-02-13	20.7600	20.7600	20.7600	20.7600	-3.844%	5	1,865	-42.100%
2026-02-12	21.5900	21.5900	21.5900	21.5900	+4.806%	2	1,865	-44.326%
2026-02-03	20.6000	20.6000	20.6000	20.6000	+20.187%	1	1,865	-41.650%
2026-02-02	17.1400	17.1400	17.1400	17.1400	-13.347%	1	1,865	-29.872%
2026-01-30	22.3900	22.3900	19.7800	19.7800	-25.639%	5	1,865	-39.232%
2026-01-29	30.3300	30.3300	26.6000	26.6000	+4.110%	4	1,864	-54.812%
2026-01-28	24.5000	25.7400	24.5000	25.5500	+16.136%	5	1,865	-52.955%
2026-01-26	21.9000	22.5000	21.9000	22.0000	+10.442%	9	1,865	-45.364%
2026-01-23	19.9200	19.9200	19.9200	19.9200	+11.409%	1	1,865	-39.659%
2026-01-22	17.8800	17.8800	17.8800	17.8800	+2.759%	1	1,866	-32.774%
2026-01-21	17.4000	17.4000	17.4000	17.4000	+20.833%	1	1,866	-30.920%
2026-01-13	14.6000	14.6000	14.4000	14.4000	+12.150%	3	1,866	-16.528%
2026-01-09	12.8400	12.8400	12.8400	12.8400	+4.902%	1	1,866	-6.386%
2026-01-08	10.3000	12.2400	10.3000	12.2400	-2.470%	7	1,866	-1.797%
2026-01-06	12.5500	12.5500	12.5500	12.5500	+18.396%	60	1,859	-4.223%
2026-01-02	10.6000	10.6000	10.6000	10.6000	-3.724%	20	1,859	+13.396%
2025-12-30	11.1800	11.4100	11.0000	11.0100	+3.868%	7	1,859	+9.173%
2025-12-29	10.6000	10.6000	10.6000	10.6000	-15.806%	15	1,856	+13.396%
2025-12-23	12.1700	12.7000	12.1700	12.5900	+26.660%	27	1,854	-4.527%
2025-12-18	10.1000	10.1000	9.8700	9.9400	-5.333%	28	1,853	+20.926%
2025-12-17	10.1400	10.5000	9.6400	10.5000	+5.847%	55	1,849	+14.476%
2025-12-16	9.6000	10.3500	9.6000	9.9200	+0.711%	52	1,883	+21.169%
2025-12-15	10.2600	10.7400	9.7900	9.8500	+0.922%	38	1,841	+22.030%
2025-12-12	10.5000	11.4000	9.7500	9.7600	+8.686%	40	1,871	+23.156%
2025-12-11	8.9800	8.9800	8.9800	8.9800	-4.264%	4	1,841	+33.853%
2025-12-09	8.9500	9.3800	8.2800	9.3800	+6.470%	47	1,841	+28.145%
2025-12-08	9.1600	9.1600	8.5100	8.8100	-0.900%	47	1,879	+36.436%
2025-12-05	9.0500	9.6600	8.6600	8.8900	-4.203%	46	1,833	+35.208%
2025-12-04	9.1900	9.3600	9.1400	9.2800	+1.421%	47	1,879	+29.526%
2025-12-03	9.8800	9.8800	9.0600	9.1500	+2.349%	75	1,840	+31.366%
2025-12-02	8.7000	9.2000	8.6900	8.9400	-8.495%	85	1,907	+34.452%
2025-12-01	9.5000	9.9100	9.4400	9.7700	+7.481%	22	1,841	+23.030%
2025-11-28	8.8700	9.3400	8.8700	9.0900	+3.178%	30	1,858	+32.233%
2025-11-26	8.7200	9.2700	8.7200	8.8100	+4.632%	17	1,857	+36.436%
2025-11-25	8.4500	8.5000	8.4100	8.4200	+1.446%	35	1,857	+42.755%
2025-11-24	8.4900	8.4900	8.1500	8.3000	+3.750%	19	1,847	+44.819%
2025-11-21	7.7400	8.1800	7.6100	8.0000	+5.960%	39	1,843	+50.250%
2025-11-20	8.0900	8.1400	7.5500	7.5500	-6.328%	39	1,874	+59.205%
2025-11-19	8.5800	9.1500	7.9600	8.0600	+2.414%	57	1,842	+49.132%
2025-11-18	7.7800	8.0600	7.7700	7.8700	+6.640%	28	1,885	+52.732%
2025-11-17	7.7600	8.5300	7.3700	7.3800	-10.328%	70	1,860	+62.873%
2025-11-14	7.7500	8.3300	7.7500	8.2300	-7.528%	22	1,924	+46.051%
2025-11-13	9.3600	9.5600	8.9000	8.9000	-6.118%	48	1,908	+35.056%
2025-11-12	8.8800	9.8300	8.5300	9.4800	+13.126%	56	1,874	+26.793%
2025-11-11	8.3300	8.5000	7.7600	8.3800	+3.202%	96	1,862	+43.437%
2025-11-10	7.6200	8.4300	7.4000	8.1200	+18.023%	53	1,943	+48.030%
2025-11-07	6.8900	7.1000	6.1800	6.8800	+7.837%	67	1,891	+74.709%
2025-11-06	6.5600	6.9600	5.9200	6.3800	-1.391%	1,849	1,835	+88.401%
2025-11-05	6.3800	6.4800	6.3800	6.4700	+4.355%	20	128	+85.781%
2025-11-04	6.0700	6.2000	6.0700	6.2000	-10.015%	12	110	+93.871%
2025-11-03	7.0000	7.2000	6.8900	6.8900	-2.408%	3	113	+74.456%
2025-10-31	7.0600	7.0600	7.0600	7.0600	+6.647%	2	113	+70.255%
2025-10-30	6.6200	6.6200	6.6200	6.6200	-5.429%	5	111	+81.571%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+5.422%	1	116	+71.714%
2025-10-27	7.1200	7.1300	6.6400	6.6400	-23.678%	7	110	+81.024%
2025-10-23	8.6300	8.7000	8.6300	8.7000	+1.163%	14	110	+38.161%
2025-10-21	9.1500	10.0000	8.5000	8.6000	-25.862%	30	96	+39.767%
2025-10-20	9.1000	11.6000	9.1000	11.6000	+23.799%	9	67	+3.621%
2025-10-17	9.3700	9.3700	9.3700	9.3700	-20.593%	40	73	+28.282%
2025-10-16	9.6000	11.8000	9.5900	11.8000	+27.018%	9	80	+1.864%
2025-10-15	9.4200	11.2000	9.2900	9.2900	+8.910%	7	73	+29.386%
2025-10-14	8.0500	8.5300	8.0500	8.5300	+6.625%	17	68	+40.914%
2025-10-13	8.0000	8.0000	8.0000	8.0000	+31.148%	2	51	+50.250%
2025-10-10	5.2000	6.1000	5.2000	6.1000	-7.436%	2	49	+97.049%
2025-10-09	6.9400	6.9400	6.5900	6.5900	-5.316%	2	49	+82.398%
2025-10-08	6.9600	6.9600	6.9600	6.9600	+12.258%	1	49	+72.701%
2025-10-07	6.1700	6.2500	6.1700	6.2000	+6.164%	42	7	+93.871%
2025-10-06	5.8400	5.8400	5.8400	5.8400	+13.619%	2	7	+105.822%
2025-10-03	5.1400	5.1400	5.1400	5.1400	+9.595%	1	6	+133.852%
2025-10-02	4.6900	4.6900	4.6900	4.6900	+17.839%	1	5	+156.290%
2025-09-22	4.0900	4.0900	3.9800	3.9800	+13.714%	2	4	+202.010%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+1.156%	1	3	+243.429%
2025-09-10	3.4600	3.4600	3.4600	3.4600	-3.889%	1	4	+247.399%
2025-09-09	3.6000	3.6000	3.6000	3.6000	+20.000%	2	3	+233.889%
2025-04-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+300.667%