Dark

IAU20270115C81
IAU Jan 15 2027 81.00 Call (IAU270115C00081000)
option OPRA

EOD

Aug 27, 2026

9.500.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.3500	9.5000	9.3500	9.5000	0.000%	5	1,283	0.000%
2026-08-25	9.5000	9.5000	9.5000	9.5000	-9.524%	1	1,283	0.000%
2026-08-24	10.7000	10.7800	10.5000	10.5000	+25.448%	6	1,284	-9.524%
2026-08-20	8.3700	8.3700	8.3700	8.3700	+12.349%	1	1,285	+13.501%
2026-08-19	7.3600	7.4500	7.3600	7.4500	+8.918%	2	1,287	+27.517%
2026-08-17	6.8400	6.8400	6.8400	6.8400	+6.047%	1	1,287	+38.889%
2026-08-14	6.4500	6.4500	6.4500	6.4500	-0.922%	1	1,288	+47.287%
2026-08-13	6.5100	6.5100	6.5100	6.5100	-17.595%	1	1,288	+45.929%
2026-08-12	7.9000	7.9000	7.9000	7.9000	+21.726%	1	1,288	+20.253%
2026-08-10	6.0000	6.4900	6.0000	6.4900	+4.677%	9	1,288	+46.379%
2026-08-07	6.9500	6.9500	6.2000	6.2000	+14.815%	8	1,279	+53.226%
2026-08-06	6.0000	6.0000	5.4000	5.4000	+67.702%	40	1,273	+75.926%
2026-08-03	3.2200	3.2200	3.2200	3.2200	-1.829%	1	1,258	+195.031%
2026-07-31	3.5000	3.5000	3.2600	3.2800	+7.895%	9	1,257	+189.634%
2026-07-29	3.1000	3.1300	3.0100	3.0400	-5.000%	28	1,256	+212.500%
2026-07-28	2.9500	3.3200	2.9500	3.2000	-11.111%	26	1,257	+196.875%
2026-07-24	3.6000	3.6000	3.6000	3.6000	+1.695%	1	1,249	+163.889%
2026-07-23	3.5000	3.5500	3.5000	3.5400	-20.449%	9	1,252	+168.362%
2026-07-22	4.5000	4.5000	4.4500	4.4500	+14.103%	2	1,246	+113.483%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-13.333%	2	1,244	+143.590%
2026-07-09	4.5000	4.5000	4.5000	4.5000	+3.448%	2	1,244	+111.111%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-13.000%	1	1,244	+118.391%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+21.359%	3	1,244	+90.000%
2026-06-30	4.1200	4.1200	4.1200	4.1200	+4.304%	1	1,241	+130.583%
2026-06-24	3.9500	3.9500	3.9500	3.9500	-25.472%	1	1,241	+140.506%
2026-06-22	5.3000	5.3000	5.3000	5.3000	-17.445%	1	1,259	+79.245%
2026-06-18	6.1000	6.4200	6.0700	6.4200	-9.577%	21	1,258	+47.975%
2026-06-16	7.1000	7.1000	7.1000	7.1000	+0.709%	2	1,258	+33.803%
2026-06-15	7.2500	7.2500	7.0500	7.0500	+19.492%	20	1,256	+34.752%
2026-06-12	5.9000	5.9000	5.9000	5.9000	+7.664%	1	1,236	+61.017%
2026-06-10	5.4800	5.4800	5.4800	5.4800	-32.346%	1	1,235	+73.358%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-3.571%	2	1,236	+17.284%
2026-06-03	8.4000	8.4000	8.4000	8.4000	-8.894%	2	1,234	+13.095%
2026-06-01	9.0000	9.2200	9.0000	9.2200	+16.709%	7	1,236	+3.037%
2026-05-28	7.9000	7.9000	7.9000	7.9000	-23.226%	1	1,241	+20.253%
2026-05-19	10.2900	10.2900	10.2900	10.2900	-4.722%	1	1,242	-7.677%
2026-05-15	10.8000	10.8000	10.8000	10.8000	-14.013%	5	1,242	-12.037%
2026-05-14	12.5600	12.5600	12.5600	12.5600	-1.875%	6	1,237	-24.363%
2026-05-13	12.8000	12.8000	12.8000	12.8000	-4.192%	1	1,244	-25.781%
2026-05-11	13.3600	13.3600	13.3600	13.3600	-16.500%	1	1,244	-28.892%
2026-04-08	16.0000	16.0000	16.0000	16.0000	+10.345%	2	1,243	-40.625%
2026-04-02	13.4500	14.5000	13.4500	14.5000	+20.833%	2	1,243	-34.483%
2026-03-20	12.0000	12.0000	12.0000	12.0000	-6.977%	1	1,243	-20.833%
2026-03-19	13.0000	13.0000	12.9000	12.9000	-33.846%	7	1,244	-26.357%
2026-03-13	20.3000	20.3000	19.5000	19.5000	-4.177%	2	1,246	-51.282%
2026-03-09	20.3000	20.3500	20.3000	20.3500	-5.568%	3	1,246	-53.317%
2026-03-06	21.5500	21.5500	21.5500	21.5500	-10.950%	3	1,248	-55.916%
2026-03-02	24.2000	24.2000	24.2000	24.2000	+13.084%	1	1,251	-60.744%
2026-02-26	21.4000	21.4000	21.4000	21.4000	-2.727%	2	1,252	-55.607%
2026-02-23	20.5000	22.0000	20.5000	22.0000	+15.789%	2	1,250	-56.818%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+16.279%	1	1,252	-50.000%
2026-02-17	15.4000	16.3400	15.4000	16.3400	-10.121%	12	1,251	-41.860%
2026-02-13	18.1800	18.1800	18.1800	18.1800	+1.000%	1	1,244	-47.745%
2026-02-12	17.4000	18.0000	17.4000	18.0000	-8.629%	3	1,244	-47.222%
2026-02-11	19.5300	19.7500	19.5300	19.7000	-1.104%	12	1,245	-51.777%
2026-02-09	20.0000	20.0000	19.4800	19.9200	+28.516%	7	1,233	-52.309%
2026-02-05	16.0000	16.0000	15.5000	15.5000	-18.335%	10	1,230	-38.710%
2026-02-03	17.8000	18.9800	17.8000	18.9800	+30.987%	13	1,236	-49.947%
2026-02-02	15.6000	15.6000	13.6500	14.4900	-8.291%	46	1,236	-34.438%
2026-01-30	21.0000	21.0000	14.2000	15.8000	-37.401%	18	1,262	-39.873%
2026-01-29	24.1000	25.2400	22.0000	25.2400	+0.799%	17	1,278	-62.361%
2026-01-28	21.5600	25.0400	21.5600	25.0400	+26.465%	47	1,305	-62.061%
2026-01-27	19.8000	19.8000	19.8000	19.8000	+1.695%	10	1,333	-52.020%
2026-01-26	19.5500	20.0000	19.4700	19.4700	+6.978%	25	1,343	-51.207%
2026-01-23	18.0000	18.2000	17.0000	18.2000	+9.507%	7	1,361	-47.802%
2026-01-22	16.3000	16.6200	16.2900	16.6200	+7.019%	7	1,361	-42.840%
2026-01-21	16.0000	16.0000	14.3000	15.5300	+8.526%	11	1,368	-38.828%
2026-01-20	13.5000	14.3100	13.5000	14.3100	+21.271%	25	1,372	-33.613%
2026-01-16	11.9500	11.9500	11.8000	11.8000	-7.451%	6	1,390	-19.492%
2026-01-14	12.7500	12.7500	12.7500	12.7500	+6.516%	2	1,390	-25.490%
2026-01-13	11.9700	11.9700	11.9700	11.9700	-1.885%	3	1,388	-20.635%
2026-01-12	12.0000	12.2000	12.0000	12.2000	+10.909%	4	1,390	-22.131%
2026-01-09	10.8500	11.0200	10.8500	11.0000	+4.167%	10	1,394	-13.636%
2026-01-07	10.4000	10.5600	10.4000	10.5600	-0.938%	2	1,399	-10.038%
2026-01-06	10.7000	10.7000	10.6600	10.6600	+2.500%	12	1,399	-10.882%
2026-01-05	10.3600	10.4000	10.2400	10.4000	+22.353%	33	1,379	-8.654%
2026-01-02	9.5500	9.5500	8.5000	8.5000	-10.053%	23	1,379	+11.765%
2025-12-31	9.1900	9.9000	8.8700	9.4500	-3.176%	19	1,359	+0.529%
2025-12-30	9.7600	9.7600	9.7600	9.7600	+1.667%	1	1,359	-2.664%
2025-12-29	9.0000	9.6000	9.0000	9.6000	-16.522%	3	1,359	-1.042%
2025-12-26	11.6000	11.6000	11.5000	11.5000	+9.524%	5	1,357	-17.391%
2025-12-24	10.2000	10.5000	10.2000	10.5000	-2.778%	3	1,356	-9.524%
2025-12-23	10.3500	10.8000	10.3500	10.8000	+8.000%	7	1,356	-12.037%
2025-12-22	9.0000	10.1000	9.0000	10.0000	+13.636%	21	1,354	-5.000%
2025-12-19	8.8000	8.8000	8.8000	8.8000	-2.222%	3	1,339	+7.955%
2025-12-18	8.5500	9.0000	7.8000	9.0000	+13.924%	10	1,336	+5.556%
2025-12-17	8.0300	8.9200	7.9000	7.9000	-5.840%	38	1,332	+20.253%
2025-12-16	8.2900	8.4400	8.2500	8.3900	+0.841%	42	1,328	+13.230%
2025-12-15	8.4800	8.7000	8.0700	8.3200	-2.347%	52	1,319	+14.183%
2025-12-12	8.7200	8.9000	8.3000	8.5200	+6.234%	59	1,314	+11.502%
2025-12-11	7.9000	8.0200	7.9000	8.0200	+3.752%	2	1,295	+18.454%
2025-12-09	7.6300	7.8500	7.3700	7.7300	+5.313%	46	1,295	+22.898%
2025-12-08	7.4100	7.4100	7.1600	7.3400	-5.290%	47	1,296	+29.428%
2025-12-05	7.9900	8.1500	7.6600	7.7500	-2.516%	47	1,291	+22.581%
2025-12-04	7.9800	8.1000	7.9500	7.9500	+4.331%	46	1,308	+19.497%
2025-12-03	8.0700	8.1000	7.6200	7.6200	-2.806%	115	1,295	+24.672%
2025-12-02	7.6100	7.8400	7.2000	7.8400	-2.488%	76	1,323	+21.173%
2025-12-01	8.1000	8.2600	7.8000	8.0400	+2.945%	20	1,298	+18.159%
2025-11-28	7.2800	7.8100	7.2800	7.8100	+7.428%	20	1,298	+21.639%
2025-11-26	7.5700	7.5700	7.0800	7.2700	+4.906%	16	1,298	+30.674%
2025-11-25	7.2000	7.2800	6.8200	6.9300	-0.858%	37	1,298	+37.085%
2025-11-24	6.6800	7.2000	6.5700	6.9900	+1.451%	20	1,319	+35.908%
2025-11-21	6.6100	7.0900	6.4900	6.8900	+8.163%	39	1,299	+37.881%
2025-11-20	6.9500	6.9700	6.3100	6.3700	-7.007%	37	1,297	+49.137%
2025-11-19	7.3600	7.5700	6.7800	6.8500	-2.282%	58	1,297	+38.686%
2025-11-18	6.9900	7.3000	6.9200	7.0100	+13.065%	28	1,296	+35.521%
2025-11-17	6.9900	7.1000	6.1700	6.2000	-10.275%	70	1,296	+53.226%
2025-11-14	6.6000	7.5000	6.1200	6.9100	-13.082%	18	1,312	+37.482%
2025-11-13	8.0300	8.0300	7.5500	7.9500	+1.923%	39	1,306	+19.497%
2025-11-12	6.8000	8.0000	6.8000	7.8000	+11.270%	71	1,294	+21.795%
2025-11-11	7.1300	7.1300	6.7000	7.0100	+8.346%	84	1,261	+35.521%
2025-11-10	6.3200	6.8000	5.9900	6.4700	+17.423%	53	1,301	+46.832%
2025-11-07	6.2200	6.2200	5.3200	5.5100	+0.547%	66	1,279	+72.414%
2025-11-06	5.4600	5.7700	5.2000	5.4800	+1.670%	32	1,270	+73.358%
2025-11-05	5.1900	5.5900	5.1900	5.3900	+7.800%	1,797	1,257	+76.252%
2025-11-04	5.0000	5.0000	5.0000	5.0000	-8.257%	2	1,879	+90.000%
2025-10-31	5.4500	5.4500	5.4500	5.4500	-6.034%	5	1,881	+74.312%
2025-10-29	5.8000	5.8000	5.8000	5.8000	+9.434%	1	1,886	+63.793%
2025-10-28	4.7500	5.3000	4.7500	5.3000	-6.690%	5	1,887	+79.245%
2025-10-27	5.7000	5.7000	5.3000	5.6800	-19.433%	6	1,892	+67.254%
2025-10-24	7.0500	7.0500	7.0500	7.0500	-0.983%	2	1,892	+34.752%
2025-10-23	7.4500	7.4500	7.1200	7.1200	+3.188%	1,806	1,890	+33.427%
2025-10-22	6.4000	6.9000	6.2500	6.9000	-1.429%	14	212	+37.681%
2025-10-21	7.0000	7.5000	7.0000	7.0000	-25.532%	24	199	+35.714%
2025-10-20	9.2000	10.3000	8.8700	9.4000	+16.049%	34	175	+1.064%
2025-10-17	9.0000	9.0000	8.1000	8.1000	-10.497%	14	169	+17.284%
2025-10-16	8.2500	9.4000	8.2000	9.0500	+16.026%	71	161	+4.972%
2025-10-15	7.4000	8.2000	7.4000	7.8000	+6.849%	59	90	+21.795%
2025-10-14	7.0000	7.3000	7.0000	7.3000	+27.846%	14	47	+30.137%
2025-10-10	5.7100	5.7100	5.7100	5.7100	+4.388%	1	35	+66.375%
2025-10-09	5.4700	5.4700	5.4700	5.4700	-5.690%	4	35	+73.675%
2025-10-08	5.8700	5.9000	5.8000	5.8000	+14.398%	6	33	+63.793%
2025-10-07	5.0700	5.0700	5.0700	5.0700	+3.469%	1	28	+87.377%
2025-10-06	4.5300	4.9000	4.5300	4.9000	+11.364%	14	28	+93.878%
2025-10-01	4.4000	4.4000	4.4000	4.4000	+1.617%	2	14	+115.909%
2025-09-30	4.3300	4.3300	4.3300	4.3300	+9.620%	3	13	+119.400%
2025-09-29	3.8700	3.9500	3.8700	3.9500	+19.697%	2	11	+140.506%
2025-09-25	3.2500	3.3000	3.2500	3.3000	-2.941%	2	11	+187.879%
2025-09-23	3.4000	3.4000	3.4000	3.4000	+28.788%	3	13	+179.412%
2025-09-18	2.6400	2.6400	2.6400	2.6400	-8.966%	1	10	+259.848%
2025-09-16	2.9000	2.9000	2.9000	2.9000	0.000%	3	10	+227.586%
2025-09-15	2.6600	2.9000	2.6600	2.9000	+10.266%	4	13	+227.586%
2025-09-10	2.6300	2.6300	2.6300	2.6300	-8.681%	1	11	+261.217%
2025-09-09	2.8800	2.8800	2.8800	2.8800	+6.273%	1	12	+229.861%
2025-09-08	2.7100	2.7100	2.7100	2.7100	+171.000%	1	11	+250.554%
2025-08-21	1.0000	1.0000	1.0000	1.0000	-35.484%	1	10	+850.000%
2025-08-05	1.5200	1.5500	1.5200	1.5500	-20.513%	4	9	+512.903%
2025-07-21	1.9500	1.9500	1.9500	1.9500	0.000%	5	5	+387.179%