Dark

IAU20270115C79
IAU Jan 15 2027 79.00 Call (IAU270115C00079000)
option OPRA

EOD

Aug 26, 2026

10.93-6.180%(-0.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	11.1500	11.1500	10.9300	10.9300	-6.180%	4	292	0.000%
2026-08-24	11.5000	11.6500	11.5000	11.6500	+26.630%	6	292	-6.180%
2026-08-20	9.2000	9.2000	9.2000	9.2000	+18.557%	10	292	+18.804%
2026-08-18	7.7600	7.7600	7.7600	7.7600	+2.105%	1	303	+40.851%
2026-08-14	7.6000	7.6000	7.6000	7.6000	+4.539%	4	302	+43.816%
2026-08-13	7.9000	7.9000	7.2200	7.2700	-12.410%	11	300	+50.344%
2026-08-12	8.3000	8.3000	8.3000	8.3000	+10.963%	6	290	+31.687%
2026-08-07	7.4800	7.4800	7.4800	7.4800	+24.667%	1	296	+46.123%
2026-08-06	6.1000	6.2000	5.9000	6.0000	-1.639%	19	299	+82.167%
2026-08-05	5.3000	6.7000	5.3000	6.1000	+41.860%	22	300	+79.180%
2026-08-04	4.3000	4.3000	4.3000	4.3000	+11.979%	1	280	+154.186%
2026-07-29	3.8900	3.8900	3.8100	3.8400	-5.185%	11	279	+184.635%
2026-07-28	4.0700	4.1000	4.0500	4.0500	-25.551%	7	287	+169.877%
2026-07-22	5.3000	5.5000	5.3000	5.4400	+13.333%	14	290	+100.919%
2026-07-21	4.8000	4.8000	4.8000	4.8000	+6.195%	1	296	+127.708%
2026-07-15	4.5200	4.5200	4.5200	4.5200	+6.856%	1	298	+141.814%
2026-07-13	4.7000	4.7000	4.2300	4.2300	-25.789%	6	297	+158.392%
2026-07-09	5.7000	5.7000	5.7000	5.7000	+18.750%	1	292	+91.754%
2026-07-08	4.7100	4.8000	4.7100	4.8000	+1.695%	8	292	+127.708%
2026-06-30	4.7200	4.7200	4.7200	4.7200	-1.048%	1	285	+131.568%
2026-06-29	4.7700	4.7700	4.7700	4.7700	-6.471%	4	284	+129.140%
2026-06-25	5.1000	5.1000	5.1000	5.1000	+11.354%	1	280	+114.314%
2026-06-24	4.8400	4.9000	4.5800	4.5800	-30.076%	8	282	+138.646%
2026-06-22	6.5500	6.5500	6.5500	6.5500	-7.746%	3	281	+66.870%
2026-06-18	7.1000	7.1000	7.1000	7.1000	-1.389%	1	279	+53.944%
2026-06-17	7.2000	7.2000	7.2000	7.2000	+2.857%	1	279	+51.806%
2026-06-12	7.0000	7.0000	7.0000	7.0000	+25.000%	3	279	+56.143%
2026-06-11	5.6300	5.6300	5.6000	5.6000	-32.530%	3	279	+95.179%
2026-06-08	8.3000	8.3000	8.3000	8.3000	-26.157%	5	278	+31.687%
2026-05-22	11.2400	11.2400	11.2400	11.2400	+10.739%	5	283	-2.758%
2026-05-20	10.1500	10.1500	10.1500	10.1500	-15.628%	1	278	+7.685%
2026-05-15	12.0300	12.0300	12.0300	12.0300	-20.066%	1	278	-9.144%
2026-04-21	15.1500	15.1500	15.0500	15.0500	-14.049%	2	279	-27.375%
2026-04-17	17.4200	17.5100	17.4200	17.5100	+7.029%	3	279	-37.579%
2026-04-10	16.3600	16.3600	16.3600	16.3600	-2.270%	1	278	-33.191%
2026-04-09	16.7400	16.7400	16.7400	16.7400	+4.234%	1	278	-34.707%
2026-04-07	16.0600	16.0600	16.0600	16.0600	-6.628%	1	278	-31.943%
2026-04-01	17.2000	17.2000	17.2000	17.2000	+43.333%	2	279	-36.453%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-11.111%	8	279	-8.917%
2026-03-25	14.2500	14.2500	13.5000	13.5000	+12.500%	5	279	-19.037%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-5.512%	1	283	-8.917%
2026-03-20	12.7000	12.7000	12.7000	12.7000	-43.505%	1	283	-13.937%
2026-03-12	22.4800	22.4800	22.4800	22.4800	-2.261%	2	283	-51.379%
2026-03-11	23.0000	23.0000	23.0000	23.0000	+5.991%	23	284	-52.478%
2026-03-03	21.7000	21.7000	21.7000	21.7000	+9.596%	1	307	-49.631%
2026-02-18	19.9500	19.9500	19.8000	19.8000	+10.000%	13	307	-44.798%
2026-02-17	17.8500	18.0000	17.8500	18.0000	-5.263%	2	319	-39.278%
2026-02-06	19.0000	19.0000	19.0000	19.0000	+18.750%	1	320	-42.474%
2026-02-02	14.3000	16.0000	14.3000	16.0000	-16.186%	13	320	-31.688%
2026-01-30	19.5800	20.0000	18.9000	19.0900	-23.640%	12	320	-42.745%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-5.838%	15	315	-56.280%
2026-01-28	26.5500	26.5500	26.5500	26.5500	+29.512%	1	319	-58.832%
2026-01-26	21.6600	21.6600	20.5000	20.5000	+10.512%	4	319	-46.683%
2026-01-23	18.5500	18.5500	18.5500	18.5500	-0.802%	2	319	-41.078%
2026-01-22	17.7500	18.7000	17.7500	18.7000	+8.092%	3	321	-41.551%
2026-01-21	17.4800	17.5800	17.0000	17.3000	+10.755%	12	321	-36.821%
2026-01-20	15.6200	15.6200	15.6200	15.6200	+18.874%	1	321	-30.026%
2026-01-16	13.4700	13.4700	12.9900	13.1400	-3.382%	22	327	-16.819%
2026-01-15	12.5000	13.7500	12.5000	13.6000	-0.366%	3	327	-19.632%
2026-01-14	14.0700	14.0700	13.0000	13.6500	+0.664%	3	327	-19.927%
2026-01-13	13.5600	13.5600	13.5600	13.5600	+0.444%	1	326	-19.395%
2026-01-12	13.6500	13.7500	13.5000	13.5000	+9.667%	26	325	-19.037%
2026-01-09	12.3300	12.3300	12.3100	12.3100	+5.938%	2	332	-11.210%
2026-01-08	11.6200	11.6200	11.6200	11.6200	+2.832%	1	332	-5.938%
2026-01-07	11.5500	11.5500	11.3000	11.3000	-7.301%	3	332	-3.274%
2026-01-06	11.8500	12.1900	11.7200	12.1900	+6.000%	6	330	-10.336%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+11.759%	2	326	-4.957%
2026-01-02	10.2900	10.2900	10.2900	10.2900	-4.368%	1	326	+6.220%
2025-12-30	10.5800	10.7600	10.5800	10.7600	+4.568%	2	325	+1.580%
2025-12-29	10.2900	10.2900	10.2900	10.2900	-19.547%	4	323	+6.220%
2025-12-26	12.5000	12.9200	12.5000	12.7900	+16.379%	7	319	-14.543%
2025-12-24	11.2000	11.2000	10.9900	10.9900	-8.417%	2	315	-0.546%
2025-12-23	11.8400	12.0000	11.8400	12.0000	+14.286%	2	315	-8.917%
2025-12-22	10.5000	10.5000	10.5000	10.5000	+6.061%	1	316	+4.095%
2025-12-19	9.9000	9.9000	9.9000	9.9000	+6.223%	4	316	+10.404%
2025-12-18	9.3100	9.3200	9.3100	9.3200	-5.572%	2	316	+17.275%
2025-12-17	9.7000	9.8700	9.1400	9.8700	+6.243%	19	314	+10.740%
2025-12-16	9.7000	9.7500	9.1800	9.2900	-0.642%	18	318	+17.653%
2025-12-15	9.8700	10.1100	9.3300	9.3500	+0.972%	19	315	+16.898%
2025-12-12	9.9000	10.3500	9.2300	9.2600	+6.071%	21	320	+18.035%
2025-12-09	8.5000	8.7300	7.9200	8.7300	+5.435%	24	314	+25.200%
2025-12-08	8.3300	8.3700	8.2800	8.2800	-4.828%	23	330	+32.005%
2025-12-05	9.1900	9.1900	8.6800	8.7000	-0.911%	23	319	+25.632%
2025-12-04	8.8100	8.8200	8.7500	8.7800	+0.688%	23	326	+24.487%
2025-12-03	9.4300	9.4300	8.4000	8.7200	+3.318%	42	317	+25.344%
2025-12-02	8.6600	8.6600	8.2500	8.4400	-9.345%	37	336	+29.502%
2025-12-01	8.9900	9.4600	8.9900	9.3100	+8.635%	58	308	+17.401%
2025-11-28	8.7300	8.9000	8.5600	8.5700	-2.614%	12	297	+27.538%
2025-11-26	8.8500	8.8500	8.8000	8.8000	+11.392%	10	290	+24.205%
2025-11-25	7.9900	8.0000	7.8900	7.9000	+0.254%	17	290	+38.354%
2025-11-24	7.6000	8.1200	7.6000	7.8800	+3.007%	10	291	+38.706%
2025-11-21	7.3300	7.6500	7.3300	7.6500	+7.595%	19	284	+42.876%
2025-11-20	7.6300	7.6500	7.1000	7.1100	-5.952%	19	294	+53.727%
2025-11-19	8.1400	8.1400	7.5600	7.5600	+2.300%	28	286	+44.577%
2025-11-18	7.5500	7.7000	7.3500	7.3900	+6.026%	17	305	+47.903%
2025-11-17	7.3500	8.1100	6.9700	6.9700	-9.948%	36	301	+56.815%
2025-11-14	7.6400	7.8300	7.5000	7.7400	-12.344%	8	325	+41.214%
2025-11-13	8.7900	8.8500	8.7900	8.8300	-4.022%	19	321	+23.783%
2025-11-12	8.4000	9.2000	8.0700	9.2000	+17.949%	46	310	+18.804%
2025-11-11	7.7100	7.8000	7.4600	7.8000	+1.695%	42	298	+40.128%
2025-11-10	7.7500	7.7500	7.4700	7.6700	+25.122%	26	333	+42.503%
2025-11-07	6.2100	6.4300	5.8700	6.1300	+0.492%	32	316	+78.303%
2025-11-06	6.2300	6.6600	5.5800	6.1000	+5.354%	15	295	+79.180%
2025-11-05	5.6900	5.7900	5.6900	5.7900	+5.273%	10	298	+88.774%
2025-11-04	5.5000	5.5000	5.5000	5.5000	-12.000%	2	294	+98.727%
2025-10-27	6.2600	6.4000	6.2400	6.2500	-25.595%	8	289	+74.880%
2025-10-23	8.0000	8.4000	8.0000	8.4000	+20.000%	3	289	+30.119%
2025-10-22	7.0000	7.0000	7.0000	7.0000	-19.540%	1	288	+56.143%
2025-10-21	8.7000	8.7000	8.7000	8.7000	-17.925%	1	288	+25.632%
2025-10-20	10.6000	10.6000	10.6000	10.6000	+17.778%	3	288	+3.113%
2025-10-17	10.0000	10.9000	8.9400	9.0000	-5.063%	28	288	+21.444%
2025-10-16	9.2400	9.7000	9.2200	9.4800	+7.727%	7	285	+15.295%
2025-10-15	8.6000	9.1000	8.6000	8.8000	+12.821%	10	285	+24.205%
2025-10-14	7.8900	7.8900	7.8000	7.8000	+4.000%	40	280	+40.128%
2025-10-13	7.2000	7.5000	7.2000	7.5000	+27.119%	121	280	+45.733%
2025-10-09	6.5500	6.5500	5.7000	5.9000	-9.231%	44	279	+85.254%
2025-10-08	6.7000	6.8000	6.5000	6.5000	+10.922%	45	244	+68.154%
2025-10-07	5.8000	5.8600	5.7800	5.8600	+6.545%	43	204	+86.519%
2025-10-06	5.5000	5.5000	5.5000	5.5000	+12.245%	1	204	+98.727%
2025-10-03	4.9000	4.9000	4.9000	4.9000	+1.031%	1	204	+123.061%
2025-10-01	4.8500	4.8500	4.8500	4.8500	+28.989%	1	204	+125.361%
2025-09-25	3.7600	3.7600	3.7600	3.7600	-8.293%	1	205	+190.691%
2025-09-23	3.9800	4.1000	3.9800	4.1000	+12.637%	3	205	+166.585%
2025-09-22	3.6400	3.6400	3.6400	3.6400	+7.692%	1	204	+200.275%
2025-09-19	3.3800	3.3800	3.3800	3.3800	+9.385%	1	204	+223.373%
2025-09-10	3.1200	3.1200	3.0900	3.0900	-7.761%	6	204	+253.722%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+10.197%	3	204	+226.269%
2025-09-08	2.0000	3.1100	2.0000	3.0400	+14.717%	200	203	+259.539%
2025-09-02	2.6500	2.6500	2.6500	2.6500	+6.000%	1	203	+312.453%
2025-05-30	2.5000	2.5000	2.5000	2.5000	-24.012%	400	203	+337.200%
2025-05-06	3.2900	3.2900	3.2900	3.2900	-13.874%	1	3	+232.219%
2025-04-21	3.8200	3.8200	3.8200	3.8200	0.000%	2	2	+186.126%